KissMeData/447690/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	161308	57	100.00	KONEX			N	N	N	N		N	4600	-280	5	-5.74	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5613	5246	4973	4606	4333	5430	4790	13	730	500	2920	5	1	2564067	118	-11.22	75.41	12	0.00	-410.00	61.00	11950	20221228	-61.51	2220	20230405	107.21	7400	-37.84	20230102	2220	107.21	20230405	11950	-61.51	20221228	2220	107.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20230831	151632	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5613	5246	4973	4606	4333	5430	4790	13	730	500	2920	5	1	2564067	125	-11.90	80.00	12	0.00	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20230831	141801	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5613	5246	4973	4606	4333	5430	4790	13	730	500	2920	5	1	2564067	125	-11.90	80.00	12	0.00	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20230831	131723	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5613	5246	4973	4606	4333	5430	4790	13	730	500	2920	5	1	2564067	125	-11.90	80.00	12	0.00	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20230831	121823	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5613	5246	4973	4606	4333	5430	4790	13	730	500	2920	5	1	2564067	125	-11.90	80.00	12	0.00	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20230831	112304	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5613	5246	4973	4606	4333	5430	4790	13	730	500	2920	5	1	2564067	125	-11.90	80.00	12	0.00	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20230831	101911	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5613	5246	4973	4606	4333	5430	4790	13	730	500	2920	5	1	2564067	125	-11.90	80.00	12	0.00	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20230831	091749	57	100.00	KONEX			N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5613	5246	4973	4606	4333	5430	4790	13	730	500	2920	5	1	2564067	125	-11.90	80.00	12	0.00	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20230830	161312	57	100.00	KONEX			N	N	N	N		N	4880	190	2	4.05	5013410	1028	12850.00	4700	5340	4700	5390	3990	4690	4876.86	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	125	-11.90	80.00	12	0.04	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20230830	151603	57	100.00	KONEX			N	N	N	N		N	4880	190	2	4.05	5013410	1028	12850.00	4700	5340	4700	5390	3990	4690	4876.86	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	125	-11.90	80.00	12	0.04	-410.00	61.00	11950	20221228	-59.16	2220	20230405	119.82	7400	-34.05	20230102	2220	119.82	20230405	11950	-59.16	20221228	2220	119.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20230830	141703	57	100.00	KONEX			N	N	N	N		N	4950	260	2	5.54	489700	101	1262.50	4700	5340	4700	5390	3990	4690	4848.51	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	127	-12.07	81.15	12	0.00	-410.00	61.00	11950	20221228	-58.58	2220	20230405	122.97	7400	-33.11	20230102	2220	122.97	20230405	11950	-58.58	20221228	2220	122.97	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20230830	131704	57	100.00	KONEX			N	N	N	N		N	4950	260	2	5.54	489700	101	1262.50	4700	5340	4700	5390	3990	4690	4848.51	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	127	-12.07	81.15	12	0.00	-410.00	61.00	11950	20221228	-58.58	2220	20230405	122.97	7400	-33.11	20230102	2220	122.97	20230405	11950	-58.58	20221228	2220	122.97	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20230830	121716	57	100.00	KONEX			N	N	N	N		N	4950	260	2	5.54	489700	101	1262.50	4700	5340	4700	5390	3990	4690	4848.51	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	127	-12.07	81.15	12	0.00	-410.00	61.00	11950	20221228	-58.58	2220	20230405	122.97	7400	-33.11	20230102	2220	122.97	20230405	11950	-58.58	20221228	2220	122.97	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20230830	112249	57	100.00	KONEX			N	N	N	N		N	4970	280	2	5.97	440200	91	1137.50	4700	5340	4700	5390	3990	4690	4837.36	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	127	-12.12	81.48	12	0.00	-410.00	61.00	11950	20221228	-58.41	2220	20230405	123.87	7400	-32.84	20230102	2220	123.87	20230405	11950	-58.41	20221228	2220	123.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20230830	101807	57	100.00	KONEX			N	N	N	N		N	5340	650	2	13.86	435230	90	1125.00	4700	5340	4700	5390	3990	4690	4835.89	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	10	1	2564067	137	-13.02	87.54	12	0.00	-410.00	61.00	11950	20221228	-55.31	2220	20230405	140.54	7400	-27.84	20230102	2220	140.54	20230405	11950	-55.31	20221228	2220	140.54	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20230830	091710	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20230829	161306	57	100.00	KONEX			N	N	N	N		N	4690	-10	5	-0.21	37520	8	114.29	4690	4690	4690	5400	3995	4700	4690.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	13	700	500	2820	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20230829	151617	57	100.00	KONEX			N	N	N	N		N	4690	-10	5	-0.21	37520	8	114.29	4690	4690	4690	5400	3995	4700	4690.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	13	700	500	2820	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20230829	141808	57	100.00	KONEX			N	N	N	N		N	4690	-10	5	-0.21	37520	8	114.29	4690	4690	4690	5400	3995	4700	4690.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	13	700	500	2820	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20230829	131653	57	100.00	KONEX			N	N	N	N		N	4690	-10	5	-0.21	37520	8	114.29	4690	4690	4690	5400	3995	4700	4690.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	13	700	500	2820	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20230829	121813	57	100.00	KONEX			N	N	N	N		N	4690	-10	5	-0.21	37520	8	114.29	4690	4690	4690	5400	3995	4700	4690.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	13	700	500	2820	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20230829	112521	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20230829	101911	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20230829	091245	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5166	4932	4466	4232	3766	5050	4350	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20230828	161228	57	100.00	KONEX			N	N	N	N		N	4700	-5	5	-0.11	28700	7	35.00	4000	4700	4000	5410	4000	4705	4100.00	0.00	0	0	4715	4710	4700	4695	4685	4712	4697	13	705	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20230828	151237	57	100.00	KONEX			N	N	N	N		N	4700	-5	5	-0.11	28700	7	35.00	4000	4700	4000	5410	4000	4705	4100.00	0.00	0	0	4715	4710	4700	4695	4685	4712	4697	13	705	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20230828	141242	57	100.00	KONEX			N	N	N	N		N	4700	-5	5	-0.11	28700	7	35.00	4000	4700	4000	5410	4000	4705	4100.00	0.00	0	0	4715	4710	4700	4695	4685	4712	4697	13	705	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20230828	131252	57	100.00	KONEX			N	N	N	N		N	4700	-5	5	-0.11	28700	7	35.00	4000	4700	4000	5410	4000	4705	4100.00	0.00	0	0	4715	4710	4700	4695	4685	4712	4697	13	705	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20230828	121241	57	100.00	KONEX			N	N	N	N		N	4700	-5	5	-0.11	28700	7	35.00	4000	4700	4000	5410	4000	4705	4100.00	0.00	0	0	4715	4710	4700	4695	4685	4712	4697	13	705	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20230828	111237	57	100.00	KONEX			N	N	N	N		N	4705	0	3	0.00	0	0	0.00	0	0	0	5410	4000	4705	0.00	0.00	0	0	4715	4710	4700	4695	4685	4712	4697	13	705	500	2820	5	1	2564067	121	-11.48	77.13	12	0.00	-410.00	61.00	11950	20221228	-60.63	2220	20230405	111.94	7400	-36.42	20230102	2220	111.94	20230405	11950	-60.63	20221228	2220	111.94	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20230828	101223	57	100.00	KONEX			N	N	N	N		N	4705	0	3	0.00	0	0	0.00	0	0	0	5410	4000	4705	0.00	0.00	0	0	4715	4710	4700	4695	4685	4712	4697	13	705	500	2820	5	1	2564067	121	-11.48	77.13	12	0.00	-410.00	61.00	11950	20221228	-60.63	2220	20230405	111.94	7400	-36.42	20230102	2220	111.94	20230405	11950	-60.63	20221228	2220	111.94	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20230828	091242	57	100.00	KONEX			N	N	N	N		N	4705	0	3	0.00	0	0	0.00	0	0	0	5410	4000	4705	0.00	0.00	0	0	4715	4710	4700	4695	4685	4712	4697	13	705	500	2820	5	1	2564067	121	-11.48	77.13	12	0.00	-410.00	61.00	11950	20221228	-60.63	2220	20230405	111.94	7400	-36.42	20230102	2220	111.94	20230405	11950	-60.63	20221228	2220	111.94	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20230825	161231	57	100.00	KONEX			N	N	N	N		N	4705	15	2	0.32	93815	20	0.00	4690	4705	4690	5390	3990	4690	4690.75	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	121	-11.48	77.13	12	0.00	-410.00	61.00	11950	20221228	-60.63	2220	20230405	111.94	7400	-36.42	20230102	2220	111.94	20230405	11950	-60.63	20221228	2220	111.94	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20230825	151240	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	89110	19	0.00	4690	4690	4690	5390	3990	4690	4690.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20230825	141238	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	89110	19	0.00	4690	4690	4690	5390	3990	4690	4690.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20230825	131233	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	89110	19	0.00	4690	4690	4690	5390	3990	4690	4690.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20230825	121235	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	84420	18	0.00	4690	4690	4690	5390	3990	4690	4690.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20230825	111234	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20230825	101239	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20230825	091231	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	13	700	500	2810	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20230824	161226	57	100.00	KONEX			N	N	N	N		N	4690	-30	5	-0.64	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	5183	4951	4488	4256	3793	5067	4372	13	700	500	2830	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20230824	151223	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	5183	4951	4488	4256	3793	5067	4372	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.00	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20230824	141226	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	5183	4951	4488	4256	3793	5067	4372	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.00	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20230824	131227	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	5183	4951	4488	4256	3793	5067	4372	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.00	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20230824	121232	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	5183	4951	4488	4256	3793	5067	4372	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.00	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20230824	111223	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	5183	4951	4488	4256	3793	5067	4372	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.00	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20230824	101222	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	5183	4951	4488	4256	3793	5067	4372	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.00	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20230824	091227	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	5183	4951	4488	4256	3793	5067	4372	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.00	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20230823	161218	57	100.00	KONEX			N	N	N	N		N	4720	-10	5	-0.21	2620970	651	150.00	4025	4720	4025	5430	4025	4730	4026.07	0.00	0	0	5253	4991	4478	4216	3703	5122	4347	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.03	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20230823	151220	57	100.00	KONEX			N	N	N	N		N	4720	-10	5	-0.21	2620970	651	150.00	4025	4720	4025	5430	4025	4730	4026.07	0.00	0	0	5253	4991	4478	4216	3703	5122	4347	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.03	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20230823	141225	57	100.00	KONEX			N	N	N	N		N	4720	-10	5	-0.21	2620970	651	150.00	4025	4720	4025	5430	4025	4730	4026.07	0.00	0	0	5253	4991	4478	4216	3703	5122	4347	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.03	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20230823	131216	57	100.00	KONEX			N	N	N	N		N	4720	-10	5	-0.21	2620970	651	150.00	4025	4720	4025	5430	4025	4730	4026.07	0.00	0	0	5253	4991	4478	4216	3703	5122	4347	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.03	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20230823	121227	57	100.00	KONEX			N	N	N	N		N	4720	-10	5	-0.21	2620970	651	150.00	4025	4720	4025	5430	4025	4730	4026.07	0.00	0	0	5253	4991	4478	4216	3703	5122	4347	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.03	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20230823	111221	57	100.00	KONEX			N	N	N	N		N	4720	-10	5	-0.21	2620970	651	150.00	4025	4720	4025	5430	4025	4730	4026.07	0.00	0	0	5253	4991	4478	4216	3703	5122	4347	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.03	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20230823	101221	57	100.00	KONEX			N	N	N	N		N	4720	-10	5	-0.21	2620970	651	150.00	4025	4720	4025	5430	4025	4730	4026.07	0.00	0	0	5253	4991	4478	4216	3703	5122	4347	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.03	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20230823	091231	57	100.00	KONEX			N	N	N	N		N	4720	-10	5	-0.21	2620970	651	150.00	4025	4720	4025	5430	4025	4730	4026.07	0.00	0	0	5253	4991	4478	4216	3703	5122	4347	13	700	500	2830	5	1	2564067	121	-11.51	77.38	12	0.03	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20230822	161213	57	100.00	KONEX			N	N	N	N		N	4730	75	2	1.61	1860300	434	20.72	4650	4740	3965	5350	3960	4655	4286.41	0.00	0	0	5135	4895	4445	4205	3755	5015	4325	13	695	500	2790	5	1	2564067	121	-11.54	77.54	12	0.02	-410.00	61.00	11950	20221228	-60.42	2220	20230405	113.06	7400	-36.08	20230102	2220	113.06	20230405	11950	-60.42	20221228	2220	113.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20230822	151213	57	100.00	KONEX			N	N	N	N		N	4730	75	2	1.61	1860300	434	20.72	4650	4740	3965	5350	3960	4655	4286.41	0.00	0	0	5135	4895	4445	4205	3755	5015	4325	13	695	500	2790	5	1	2564067	121	-11.54	77.54	12	0.02	-410.00	61.00	11950	20221228	-60.42	2220	20230405	113.06	7400	-36.08	20230102	2220	113.06	20230405	11950	-60.42	20221228	2220	113.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20230822	141214	57	100.00	KONEX			N	N	N	N		N	4730	75	2	1.61	1860300	434	20.72	4650	4740	3965	5350	3960	4655	4286.41	0.00	0	0	5135	4895	4445	4205	3755	5015	4325	13	695	500	2790	5	1	2564067	121	-11.54	77.54	12	0.02	-410.00	61.00	11950	20221228	-60.42	2220	20230405	113.06	7400	-36.08	20230102	2220	113.06	20230405	11950	-60.42	20221228	2220	113.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20230822	131211	57	100.00	KONEX			N	N	N	N		N	4730	75	2	1.61	1860300	434	20.72	4650	4740	3965	5350	3960	4655	4286.41	0.00	0	0	5135	4895	4445	4205	3755	5015	4325	13	695	500	2790	5	1	2564067	121	-11.54	77.54	12	0.02	-410.00	61.00	11950	20221228	-60.42	2220	20230405	113.06	7400	-36.08	20230102	2220	113.06	20230405	11950	-60.42	20221228	2220	113.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20230822	121156	57	100.00	KONEX			N	N	N	N		N	4740	85	2	1.83	935690	201	9.59	4650	4740	4650	5350	3960	4655	4655.17	0.00	0	0	5135	4895	4445	4205	3755	5015	4325	13	695	500	2790	5	1	2564067	122	-11.56	77.70	12	0.01	-410.00	61.00	11950	20221228	-60.33	2220	20230405	113.51	7400	-35.95	20230102	2220	113.51	20230405	11950	-60.33	20221228	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20230822	111209	57	100.00	KONEX			N	N	N	N		N	4740	85	2	1.83	935690	201	9.59	4650	4740	4650	5350	3960	4655	4655.17	0.00	0	0	5135	4895	4445	4205	3755	5015	4325	13	695	500	2790	5	1	2564067	122	-11.56	77.70	12	0.01	-410.00	61.00	11950	20221228	-60.33	2220	20230405	113.51	7400	-35.95	20230102	2220	113.51	20230405	11950	-60.33	20221228	2220	113.51	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20230822	101209	57	100.00	KONEX			N	N	N	N		N	4655	0	3	0.00	0	0	0.00	0	0	0	5350	3960	4655	0.00	0.00	0	0	5135	4895	4445	4205	3755	5015	4325	13	695	500	2790	5	1	2564067	119	-11.35	76.31	12	0.00	-410.00	61.00	11950	20221228	-61.05	2220	20230405	109.68	7400	-37.09	20230102	2220	109.68	20230405	11950	-61.05	20221228	2220	109.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20230822	091206	57	100.00	KONEX			N	N	N	N		N	4655	0	3	0.00	0	0	0.00	0	0	0	5350	3960	4655	0.00	0.00	0	0	5135	4895	4445	4205	3755	5015	4325	13	695	500	2790	5	1	2564067	119	-11.35	76.31	12	0.00	-410.00	61.00	11950	20221228	-61.05	2220	20230405	109.68	7400	-37.09	20230102	2220	109.68	20230405	11950	-61.05	20221228	2220	109.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20230821	161205	57	100.00	KONEX			N	N	N	N		N	4655	-40	5	-0.85	8372915	2095	321.32	3995	4685	3995	5390	3995	4695	3996.62	0.00	0	0	5188	4941	4488	4241	3788	5065	4365	13	695	500	2810	5	1	2564067	119	-11.35	76.31	12	0.08	-410.00	61.00	11950	20221228	-61.05	2220	20230405	109.68	7400	-37.09	20230102	2220	109.68	20230405	11950	-61.05	20221228	2220	109.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20230821	151213	57	100.00	KONEX			N	N	N	N		N	4655	-40	5	-0.85	8372915	2095	321.32	3995	4685	3995	5390	3995	4695	3996.62	0.00	0	0	5188	4941	4488	4241	3788	5065	4365	13	695	500	2810	5	1	2564067	119	-11.35	76.31	12	0.08	-410.00	61.00	11950	20221228	-61.05	2220	20230405	109.68	7400	-37.09	20230102	2220	109.68	20230405	11950	-61.05	20221228	2220	109.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20230821	141205	57	100.00	KONEX			N	N	N	N		N	4655	-40	5	-0.85	8372915	2095	321.32	3995	4685	3995	5390	3995	4695	3996.62	0.00	0	0	5188	4941	4488	4241	3788	5065	4365	13	695	500	2810	5	1	2564067	119	-11.35	76.31	12	0.08	-410.00	61.00	11950	20221228	-61.05	2220	20230405	109.68	7400	-37.09	20230102	2220	109.68	20230405	11950	-61.05	20221228	2220	109.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20230821	131222	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	4768105	1193	182.98	3995	4685	3995	5390	3995	4695	3996.74	0.00	0	0	5188	4941	4488	4241	3788	5065	4365	13	695	500	2810	5	1	2564067	120	-11.43	76.80	12	0.05	-410.00	61.00	11950	20221228	-60.79	2220	20230405	111.04	7400	-36.69	20230102	2220	111.04	20230405	11950	-60.79	20221228	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20230821	121217	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	4768105	1193	182.98	3995	4685	3995	5390	3995	4695	3996.74	0.00	0	0	5188	4941	4488	4241	3788	5065	4365	13	695	500	2810	5	1	2564067	120	-11.43	76.80	12	0.05	-410.00	61.00	11950	20221228	-60.79	2220	20230405	111.04	7400	-36.69	20230102	2220	111.04	20230405	11950	-60.79	20221228	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20230821	111206	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	4768105	1193	182.98	3995	4685	3995	5390	3995	4695	3996.74	0.00	0	0	5188	4941	4488	4241	3788	5065	4365	13	695	500	2810	5	1	2564067	120	-11.43	76.80	12	0.05	-410.00	61.00	11950	20221228	-60.79	2220	20230405	111.04	7400	-36.69	20230102	2220	111.04	20230405	11950	-60.79	20221228	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20230821	101205	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	4768105	1193	182.98	3995	4685	3995	5390	3995	4695	3996.74	0.00	0	0	5188	4941	4488	4241	3788	5065	4365	13	695	500	2810	5	1	2564067	120	-11.43	76.80	12	0.05	-410.00	61.00	11950	20221228	-60.79	2220	20230405	111.04	7400	-36.69	20230102	2220	111.04	20230405	11950	-60.79	20221228	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20230821	091215	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	803685	201	30.83	3995	4685	3995	5390	3995	4695	3998.43	0.00	0	0	5188	4941	4488	4241	3788	5065	4365	13	695	500	2810	5	1	2564067	120	-11.43	76.80	12	0.01	-410.00	61.00	11950	20221228	-60.79	2220	20230405	111.04	7400	-36.69	20230102	2220	111.04	20230405	11950	-60.79	20221228	2220	111.04	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20230818	161206	57	100.00	KONEX			N	N	N	N		N	4695	-50	5	-1.05	2634180	652	34.05	4035	4735	4035	5450	4035	4745	4040.15	0.00	0	0	5241	4992	4496	4247	3751	5117	4372	13	707	500	2840	5	1	2564067	120	-11.45	76.97	12	0.03	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20230818	151155	57	100.00	KONEX			N	N	N	N		N	4695	-50	5	-1.05	2634180	652	34.05	4035	4735	4035	5450	4035	4745	4040.15	0.00	0	0	5241	4992	4496	4247	3751	5117	4372	13	707	500	2840	5	1	2564067	120	-11.45	76.97	12	0.03	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20230818	141207	57	100.00	KONEX			N	N	N	N		N	4695	-50	5	-1.05	2634180	652	34.05	4035	4735	4035	5450	4035	4745	4040.15	0.00	0	0	5241	4992	4496	4247	3751	5117	4372	13	707	500	2840	5	1	2564067	120	-11.45	76.97	12	0.03	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20230818	131157	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	0	0	0.00	0	0	0	5450	4035	4745	0.00	0.00	0	0	5241	4992	4496	4247	3751	5117	4372	13	707	500	2840	5	1	2564067	122	-11.57	77.79	12	0.00	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20230818	121210	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	0	0	0.00	0	0	0	5450	4035	4745	0.00	0.00	0	0	5241	4992	4496	4247	3751	5117	4372	13	707	500	2840	5	1	2564067	122	-11.57	77.79	12	0.00	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20230818	111200	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	0	0	0.00	0	0	0	5450	4035	4745	0.00	0.00	0	0	5241	4992	4496	4247	3751	5117	4372	13	707	500	2840	5	1	2564067	122	-11.57	77.79	12	0.00	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20230818	101208	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	0	0	0.00	0	0	0	5450	4035	4745	0.00	0.00	0	0	5241	4992	4496	4247	3751	5117	4372	13	707	500	2840	5	1	2564067	122	-11.57	77.79	12	0.00	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20230818	091212	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	0	0	0.00	0	0	0	5450	4035	4745	0.00	0.00	0	0	5241	4992	4496	4247	3751	5117	4372	13	707	500	2840	5	1	2564067	122	-11.57	77.79	12	0.00	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20230817	161208	57	100.00	KONEX			N	N	N	N		N	4745	50	2	1.06	7663705	1915	390.82	4735	4745	4000	5390	3995	4695	4001.93	0.00	0	0	5228	4961	4513	4246	3798	5095	4380	13	697	500	2810	5	1	2564067	122	-11.57	77.79	12	0.07	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20230817	151214	57	100.00	KONEX			N	N	N	N		N	4745	50	2	1.06	7663705	1915	390.82	4735	4745	4000	5390	3995	4695	4001.93	0.00	0	0	5228	4961	4513	4246	3798	5095	4380	13	697	500	2810	5	1	2564067	122	-11.57	77.79	12	0.07	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20230817	141207	57	100.00	KONEX			N	N	N	N		N	4745	50	2	1.06	7663705	1915	390.82	4735	4745	4000	5390	3995	4695	4001.93	0.00	0	0	5228	4961	4513	4246	3798	5095	4380	13	697	500	2810	5	1	2564067	122	-11.57	77.79	12	0.07	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20230817	131159	57	100.00	KONEX			N	N	N	N		N	4745	50	2	1.06	7663705	1915	390.82	4735	4745	4000	5390	3995	4695	4001.93	0.00	0	0	5228	4961	4513	4246	3798	5095	4380	13	697	500	2810	5	1	2564067	122	-11.57	77.79	12	0.07	-410.00	61.00	11950	20221228	-60.29	2220	20230405	113.74	7400	-35.88	20230102	2220	113.74	20230405	11950	-60.29	20221228	2220	113.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20230817	121203	57	100.00	KONEX			N	N	N	N		N	4735	40	2	0.85	9470	2	0.41	4735	4735	4735	5390	3995	4695	4735.00	0.00	0	0	5228	4961	4513	4246	3798	5095	4380	13	697	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	11950	20221228	-60.38	2220	20230405	113.29	7400	-36.01	20230102	2220	113.29	20230405	11950	-60.38	20221228	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20230817	111204	57	100.00	KONEX			N	N	N	N		N	4735	40	2	0.85	9470	2	0.41	4735	4735	4735	5390	3995	4695	4735.00	0.00	0	0	5228	4961	4513	4246	3798	5095	4380	13	697	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	11950	20221228	-60.38	2220	20230405	113.29	7400	-36.01	20230102	2220	113.29	20230405	11950	-60.38	20221228	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20230817	101158	57	100.00	KONEX			N	N	N	N		N	4735	40	2	0.85	9470	2	0.41	4735	4735	4735	5390	3995	4695	4735.00	0.00	0	0	5228	4961	4513	4246	3798	5095	4380	13	697	500	2810	5	1	2564067	121	-11.55	77.62	12	0.00	-410.00	61.00	11950	20221228	-60.38	2220	20230405	113.29	7400	-36.01	20230102	2220	113.29	20230405	11950	-60.38	20221228	2220	113.29	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20230817	091157	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	5228	4961	4513	4246	3798	5095	4380	13	697	500	2810	5	1	2564067	120	-11.45	76.97	12	0.00	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20230816	161203	57	100.00	KONEX			N	N	N	N		N	4695	-85	5	-1.78	2000295	490	74.92	4070	4780	4065	5490	4065	4780	4082.23	0.00	0	0	5340	5060	4520	4240	3700	5200	4380	13	712	500	2860	5	1	2564067	120	-11.45	76.97	12	0.02	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20230816	151205	57	100.00	KONEX			N	N	N	N		N	4695	-85	5	-1.78	2000295	490	74.92	4070	4780	4065	5490	4065	4780	4082.23	0.00	0	0	5340	5060	4520	4240	3700	5200	4380	13	712	500	2860	5	1	2564067	120	-11.45	76.97	12	0.02	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20230816	141201	57	100.00	KONEX			N	N	N	N		N	4690	-90	5	-1.88	1760770	432	66.06	4070	4780	4065	5490	4065	4780	4075.86	0.00	0	0	5340	5060	4520	4240	3700	5200	4380	13	712	500	2860	5	1	2564067	120	-11.44	76.89	12	0.02	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20230816	131200	57	100.00	KONEX			N	N	N	N		N	4065	-715	4	-14.96	933710	229	35.02	4070	4780	4065	5490	4065	4780	4077.34	0.00	0	0	5340	5060	4520	4240	3700	5200	4380	13	712	500	2860	5	1	2564067	104	-9.91	66.64	12	0.01	-410.00	61.00	11950	20221228	-65.98	2220	20230405	83.11	7400	-45.07	20230102	2220	83.11	20230405	11950	-65.98	20221228	2220	83.11	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20230816	121218	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	55040	13	1.99	4070	4780	4070	5490	4065	4780	4233.85	0.00	0	0	5340	5060	4520	4240	3700	5200	4380	13	712	500	2860	5	1	2564067	123	-11.66	78.36	12	0.00	-410.00	61.00	11950	20221228	-60.00	2220	20230405	115.32	7400	-35.41	20230102	2220	115.32	20230405	11950	-60.00	20221228	2220	115.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20230816	111214	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	55040	13	1.99	4070	4780	4070	5490	4065	4780	4233.85	0.00	0	0	5340	5060	4520	4240	3700	5200	4380	13	712	500	2860	5	1	2564067	123	-11.66	78.36	12	0.00	-410.00	61.00	11950	20221228	-60.00	2220	20230405	115.32	7400	-35.41	20230102	2220	115.32	20230405	11950	-60.00	20221228	2220	115.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20230816	101204	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	55040	13	1.99	4070	4780	4070	5490	4065	4780	4233.85	0.00	0	0	5340	5060	4520	4240	3700	5200	4380	13	712	500	2860	5	1	2564067	123	-11.66	78.36	12	0.00	-410.00	61.00	11950	20221228	-60.00	2220	20230405	115.32	7400	-35.41	20230102	2220	115.32	20230405	11950	-60.00	20221228	2220	115.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20230816	091157	57	100.00	KONEX			N	N	N	N		N	4070	-710	5	-14.85	20350	5	0.76	4070	4070	4070	5490	4065	4780	4070.00	0.00	0	0	5340	5060	4520	4240	3700	5200	4380	13	712	500	2860	5	1	2564067	104	-9.93	66.72	12	0.00	-410.00	61.00	11950	20221228	-65.94	2220	20230405	83.33	7400	-45.00	20230102	2220	83.33	20230405	11950	-65.94	20221228	2220	83.33	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20230814	161147	57	100.00	KONEX			N	N	N	N		N	4780	100	2	2.14	2668840	654	3442.10	4680	4800	3980	5380	3980	4680	4080.80	0.00	0	0	4886	4782	4591	4487	4296	4835	4540	13	700	500	2800	5	1	2564067	123	-11.66	78.36	12	0.03	-410.00	61.00	11950	20221228	-60.00	2220	20230405	115.32	7400	-35.41	20230102	2220	115.32	20230405	11950	-60.00	20221228	2220	115.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20230814	151145	57	100.00	KONEX			N	N	N	N		N	4780	100	2	2.14	2668840	654	3442.10	4680	4800	3980	5380	3980	4680	4080.80	0.00	0	0	4886	4782	4591	4487	4296	4835	4540	13	700	500	2800	5	1	2564067	123	-11.66	78.36	12	0.03	-410.00	61.00	11950	20221228	-60.00	2220	20230405	115.32	7400	-35.41	20230102	2220	115.32	20230405	11950	-60.00	20221228	2220	115.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20230814	141148	57	100.00	KONEX			N	N	N	N		N	4780	100	2	2.14	2668840	654	3442.10	4680	4800	3980	5380	3980	4680	4080.80	0.00	0	0	4886	4782	4591	4487	4296	4835	4540	13	700	500	2800	5	1	2564067	123	-11.66	78.36	12	0.03	-410.00	61.00	11950	20221228	-60.00	2220	20230405	115.32	7400	-35.41	20230102	2220	115.32	20230405	11950	-60.00	20221228	2220	115.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20230814	131133	57	100.00	KONEX			N	N	N	N		N	4785	105	2	2.24	2573240	634	3336.84	4680	4800	3980	5380	3980	4680	4058.74	0.00	0	0	4886	4782	4591	4487	4296	4835	4540	13	700	500	2800	5	1	2564067	123	-11.67	78.44	12	0.02	-410.00	61.00	11950	20221228	-59.96	2220	20230405	115.54	7400	-35.34	20230102	2220	115.54	20230405	11950	-59.96	20221228	2220	115.54	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20230814	121144	57	100.00	KONEX			N	N	N	N		N	4785	105	2	2.24	2573240	634	3336.84	4680	4800	3980	5380	3980	4680	4058.74	0.00	0	0	4886	4782	4591	4487	4296	4835	4540	13	700	500	2800	5	1	2564067	123	-11.67	78.44	12	0.02	-410.00	61.00	11950	20221228	-59.96	2220	20230405	115.54	7400	-35.34	20230102	2220	115.54	20230405	11950	-59.96	20221228	2220	115.54	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20230814	111135	57	100.00	KONEX			N	N	N	N		N	4725	45	2	0.96	2128000	524	2757.89	4680	4800	3980	5380	3980	4680	4061.07	0.00	0	0	4886	4782	4591	4487	4296	4835	4540	13	700	500	2800	5	1	2564067	121	-11.52	77.46	12	0.02	-410.00	61.00	11950	20221228	-60.46	2220	20230405	112.84	7400	-36.15	20230102	2220	112.84	20230405	11950	-60.46	20221228	2220	112.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20230814	101140	57	100.00	KONEX			N	N	N	N		N	3985	-695	5	-14.85	625170	148	778.95	4680	4800	3985	5380	3980	4680	4224.12	0.00	0	0	4886	4782	4591	4487	4296	4835	4540	13	700	500	2800	5	1	2564067	102	-9.72	65.33	12	0.01	-410.00	61.00	11950	20221228	-66.65	2220	20230405	79.50	7400	-46.15	20230102	2220	79.50	20230405	11950	-66.65	20221228	2220	79.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20230814	091135	57	100.00	KONEX			N	N	N	N		N	4795	115	2	2.46	226670	48	252.63	4680	4800	4680	5380	3980	4680	4722.29	0.00	0	0	4886	4782	4591	4487	4296	4835	4540	13	700	500	2800	5	1	2564067	123	-11.70	78.61	12	0.00	-410.00	61.00	11950	20221228	-59.87	2220	20230405	115.99	7400	-35.20	20230102	2220	115.99	20230405	11950	-59.87	20221228	2220	115.99	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20230811	161136	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	88200	19	21.11	4400	4695	4400	5380	3980	4680	4642.11	0.00	0	0	5166	4922	4471	4227	3776	5045	4350	13	700	500	2800	5	1	2564067	120	-11.41	76.72	12	0.00	-410.00	61.00	11950	20221228	-60.84	2220	20230405	110.81	7400	-36.76	20230102	2220	110.81	20230405	11950	-60.84	20221228	2220	110.81	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20230811	151129	57	100.00	KONEX			N	N	N	N		N	4665	-15	5	-0.32	83520	18	20.00	4400	4695	4400	5380	3980	4680	4640.00	0.00	0	0	5166	4922	4471	4227	3776	5045	4350	13	700	500	2800	5	1	2564067	120	-11.38	76.48	12	0.00	-410.00	61.00	11950	20221228	-60.96	2220	20230405	110.14	7400	-36.96	20230102	2220	110.14	20230405	11950	-60.96	20221228	2220	110.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20230811	141126	57	100.00	KONEX			N	N	N	N		N	4665	-15	5	-0.32	83520	18	20.00	4400	4695	4400	5380	3980	4680	4640.00	0.00	0	0	5166	4922	4471	4227	3776	5045	4350	13	700	500	2800	5	1	2564067	120	-11.38	76.48	12	0.00	-410.00	61.00	11950	20221228	-60.96	2220	20230405	110.14	7400	-36.96	20230102	2220	110.14	20230405	11950	-60.96	20221228	2220	110.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20230811	131127	57	100.00	KONEX			N	N	N	N		N	4665	-15	5	-0.32	83520	18	20.00	4400	4695	4400	5380	3980	4680	4640.00	0.00	0	0	5166	4922	4471	4227	3776	5045	4350	13	700	500	2800	5	1	2564067	120	-11.38	76.48	12	0.00	-410.00	61.00	11950	20221228	-60.96	2220	20230405	110.14	7400	-36.96	20230102	2220	110.14	20230405	11950	-60.96	20221228	2220	110.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20230811	121117	57	100.00	KONEX			N	N	N	N		N	4670	-10	5	-0.21	18165	4	4.44	4400	4695	4400	5380	3980	4680	4541.25	0.00	0	0	5166	4922	4471	4227	3776	5045	4350	13	700	500	2800	5	1	2564067	120	-11.39	76.56	12	0.00	-410.00	61.00	11950	20221228	-60.92	2220	20230405	110.36	7400	-36.89	20230102	2220	110.36	20230405	11950	-60.92	20221228	2220	110.36	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20230811	111118	57	100.00	KONEX			N	N	N	N		N	4695	15	2	0.32	13495	3	3.33	4400	4695	4400	5380	3980	4680	4498.33	0.00	0	0	5166	4922	4471	4227	3776	5045	4350	13	700	500	2800	5	1	2564067	120	-11.45	76.97	12	0.00	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20230811	101111	57	100.00	KONEX			N	N	N	N		N	4695	15	2	0.32	13495	3	3.33	4400	4695	4400	5380	3980	4680	4498.33	0.00	0	0	5166	4922	4471	4227	3776	5045	4350	13	700	500	2800	5	1	2564067	120	-11.45	76.97	12	0.00	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20230811	091126	57	100.00	KONEX			N	N	N	N		N	4695	15	2	0.32	13495	3	3.33	4400	4695	4400	5380	3980	4680	4498.33	0.00	0	0	5166	4922	4471	4227	3776	5045	4350	13	700	500	2800	5	1	2564067	120	-11.45	76.97	12	0.00	-410.00	61.00	11950	20221228	-60.71	2220	20230405	111.49	7400	-36.55	20230102	2220	111.49	20230405	11950	-60.71	20221228	2220	111.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20230810	161113	57	100.00	KONEX			N	N	N	N		N	4680	-45	5	-0.95	386165	90	173.08	4020	4715	4020	5430	4020	4725	4290.72	0.00	0	0	5118	4921	4533	4336	3948	4727	4142	13	705	500	2830	5	1	2564067	120	-11.41	76.72	12	0.00	-410.00	61.00	11950	20221228	-60.84	2220	20230405	110.81	7400	-36.76	20230102	2220	110.81	20230405	11950	-60.84	20221228	2220	110.81	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20230810	151110	57	100.00	KONEX			N	N	N	N		N	4630	-95	5	-2.01	334685	79	151.92	4020	4715	4020	5430	4020	4725	4236.52	0.00	0	0	5118	4921	4533	4336	3948	4727	4142	13	705	500	2830	5	1	2564067	119	-11.29	75.90	12	0.00	-410.00	61.00	11950	20221228	-61.26	2220	20230405	108.56	7400	-37.43	20230102	2220	108.56	20230405	11950	-61.26	20221228	2220	108.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20230810	141110	57	100.00	KONEX			N	N	N	N		N	4630	-95	5	-2.01	334685	79	151.92	4020	4715	4020	5430	4020	4725	4236.52	0.00	0	0	5118	4921	4533	4336	3948	4727	4142	13	705	500	2830	5	1	2564067	119	-11.29	75.90	12	0.00	-410.00	61.00	11950	20221228	-61.26	2220	20230405	108.56	7400	-37.43	20230102	2220	108.56	20230405	11950	-61.26	20221228	2220	108.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20230810	131100	57	100.00	KONEX			N	N	N	N		N	4680	-45	5	-0.95	260605	63	121.15	4020	4715	4020	5430	4020	4725	4136.59	0.00	0	0	5118	4921	4533	4336	3948	4727	4142	13	705	500	2830	5	1	2564067	120	-11.41	76.72	12	0.00	-410.00	61.00	11950	20221228	-60.84	2220	20230405	110.81	7400	-36.76	20230102	2220	110.81	20230405	11950	-60.84	20221228	2220	110.81	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20230810	121121	57	100.00	KONEX			N	N	N	N		N	4680	-45	5	-0.95	260605	63	121.15	4020	4715	4020	5430	4020	4725	4136.59	0.00	0	0	5118	4921	4533	4336	3948	4727	4142	13	705	500	2830	5	1	2564067	120	-11.41	76.72	12	0.00	-410.00	61.00	11950	20221228	-60.84	2220	20230405	110.81	7400	-36.76	20230102	2220	110.81	20230405	11950	-60.84	20221228	2220	110.81	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20230810	111122	57	100.00	KONEX			N	N	N	N		N	4715	-10	5	-0.21	213755	53	101.92	4020	4715	4020	5430	4020	4725	4033.11	0.00	0	0	5118	4921	4533	4336	3948	4727	4142	13	705	500	2830	5	1	2564067	121	-11.50	77.30	12	0.00	-410.00	61.00	11950	20221228	-60.54	2220	20230405	112.39	7400	-36.28	20230102	2220	112.39	20230405	11950	-60.54	20221228	2220	112.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20230810	101117	57	100.00	KONEX			N	N	N	N		N	4715	-10	5	-0.21	213755	53	101.92	4020	4715	4020	5430	4020	4725	4033.11	0.00	0	0	5118	4921	4533	4336	3948	4727	4142	13	705	500	2830	5	1	2564067	121	-11.50	77.30	12	0.00	-410.00	61.00	11950	20221228	-60.54	2220	20230405	112.39	7400	-36.28	20230102	2220	112.39	20230405	11950	-60.54	20221228	2220	112.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20230810	091126	57	100.00	KONEX			N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	5430	4020	4725	0.00	0.00	0	0	5118	4921	4533	4336	3948	4727	4142	13	705	500	2830	5	1	2564067	121	-11.52	77.46	12	0.00	-410.00	61.00	11950	20221228	-60.46	2220	20230405	112.84	7400	-36.15	20230102	2220	112.84	20230405	11950	-60.46	20221228	2220	112.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20230809	161111	57	100.00	KONEX			N	N	N	N		N	4725	-150	5	-3.08	243940	52	94.55	4730	4730	4145	5600	4145	4875	4691.15	0.00	0	0	5231	5052	4696	4517	4161	5142	4607	13	727	500	2920	5	1	2564067	121	-11.52	77.46	12	0.00	-410.00	61.00	11950	20221228	-60.46	2220	20230405	112.84	7400	-36.15	20230102	2220	112.84	20230405	11950	-60.46	20221228	2220	112.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20230809	151059	57	100.00	KONEX			N	N	N	N		N	4500	-375	5	-7.69	193125	41	74.55	4730	4730	4500	5600	4145	4875	4710.37	0.00	0	0	5231	5052	4696	4517	4161	5142	4607	13	727	500	2920	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20230809	141055	57	100.00	KONEX			N	N	N	N		N	4720	-155	5	-3.18	141825	30	54.55	4730	4730	4720	5600	4145	4875	4727.50	0.00	0	0	5231	5052	4696	4517	4161	5142	4607	13	727	500	2920	5	1	2564067	121	-11.51	77.38	12	0.00	-410.00	61.00	11950	20221228	-60.50	2220	20230405	112.61	7400	-36.22	20230102	2220	112.61	20230405	11950	-60.50	20221228	2220	112.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20230809	131119	57	100.00	KONEX			N	N	N	N		N	4730	-145	5	-2.97	94600	20	36.36	4730	4730	4730	5600	4145	4875	4730.00	0.00	0	0	5231	5052	4696	4517	4161	5142	4607	13	727	500	2920	5	1	2564067	121	-11.54	77.54	12	0.00	-410.00	61.00	11950	20221228	-60.42	2220	20230405	113.06	7400	-36.08	20230102	2220	113.06	20230405	11950	-60.42	20221228	2220	113.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20230809	121118	57	100.00	KONEX			N	N	N	N		N	4730	-145	5	-2.97	94600	20	36.36	4730	4730	4730	5600	4145	4875	4730.00	0.00	0	0	5231	5052	4696	4517	4161	5142	4607	13	727	500	2920	5	1	2564067	121	-11.54	77.54	12	0.00	-410.00	61.00	11950	20221228	-60.42	2220	20230405	113.06	7400	-36.08	20230102	2220	113.06	20230405	11950	-60.42	20221228	2220	113.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20230809	111109	57	100.00	KONEX			N	N	N	N		N	4875	0	3	0.00	0	0	0.00	0	0	0	5600	4145	4875	0.00	0.00	0	0	5231	5052	4696	4517	4161	5142	4607	13	727	500	2920	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20230809	101058	57	100.00	KONEX			N	N	N	N		N	4875	0	3	0.00	0	0	0.00	0	0	0	5600	4145	4875	0.00	0.00	0	0	5231	5052	4696	4517	4161	5142	4607	13	727	500	2920	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20230809	091103	57	100.00	KONEX			N	N	N	N		N	4875	0	3	0.00	0	0	0.00	0	0	0	5600	4145	4875	0.00	0.00	0	0	5231	5052	4696	4517	4161	5142	4607	13	727	500	2920	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20230808	161124	57	100.00	KONEX			N	N	N	N		N	4875	535	2	12.33	242205	55	0.00	4340	4875	4340	4990	3690	4340	4403.73	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	13	650	500	2600	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20230808	151109	57	100.00	KONEX			N	N	N	N		N	4875	535	2	12.33	242205	55	0.00	4340	4875	4340	4990	3690	4340	4403.73	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	13	650	500	2600	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20230808	141104	57	100.00	KONEX			N	N	N	N		N	4875	535	2	12.33	242205	55	0.00	4340	4875	4340	4990	3690	4340	4403.73	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	13	650	500	2600	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20230808	131053	57	100.00	KONEX			N	N	N	N		N	4875	535	2	12.33	242205	55	0.00	4340	4875	4340	4990	3690	4340	4403.73	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	13	650	500	2600	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20230808	121101	57	100.00	KONEX			N	N	N	N		N	4875	535	2	12.33	242205	55	0.00	4340	4875	4340	4990	3690	4340	4403.73	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	13	650	500	2600	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20230808	111048	57	100.00	KONEX			N	N	N	N		N	4875	535	2	12.33	242205	55	0.00	4340	4875	4340	4990	3690	4340	4403.73	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	13	650	500	2600	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20230808	101104	57	100.00	KONEX			N	N	N	N		N	4875	535	2	12.33	242205	55	0.00	4340	4875	4340	4990	3690	4340	4403.73	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	13	650	500	2600	5	1	2564067	125	-11.89	79.92	12	0.00	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20230808	091110	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	13	650	500	2600	5	1	2564067	111	-10.59	71.15	12	0.00	-410.00	61.00	11950	20221228	-63.68	2220	20230405	95.50	7400	-41.35	20230102	2220	95.50	20230405	11950	-63.68	20221228	2220	95.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20230807	161100	57	100.00	KONEX			N	N	N	N		N	4340	-50	5	-1.14	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4390	4390	4390	4390	4390	4390	4390	13	652	500	2630	5	1	2564067	111	-10.59	71.15	12	0.00	-410.00	61.00	11950	20221228	-63.68	2220	20230405	95.50	7400	-41.35	20230102	2220	95.50	20230405	11950	-63.68	20221228	2220	95.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20230807	151059	57	100.00	KONEX			N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4390	4390	4390	4390	4390	4390	4390	13	652	500	2630	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20230807	141104	57	100.00	KONEX			N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4390	4390	4390	4390	4390	4390	4390	13	652	500	2630	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20230807	131052	57	100.00	KONEX			N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4390	4390	4390	4390	4390	4390	4390	13	652	500	2630	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20230807	121052	57	100.00	KONEX			N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4390	4390	4390	4390	4390	4390	4390	13	652	500	2630	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20230807	111042	57	100.00	KONEX			N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4390	4390	4390	4390	4390	4390	4390	13	652	500	2630	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20230807	101056	57	100.00	KONEX			N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4390	4390	4390	4390	4390	4390	4390	13	652	500	2630	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20230807	091053	57	100.00	KONEX			N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5040	3735	4390	0.00	0.00	0	0	4390	4390	4390	4390	4390	4390	4390	13	652	500	2630	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
146	20230804	161046	57	100.00	KONEX			N	N	N	N		N	4390	35	2	0.80	8780	2	0.38	4390	4390	4390	5000	3705	4355	4390.00	0.00	0	0	4791	4572	4141	3922	3491	4682	4032	13	647	500	2610	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
147	20230804	151045	57	100.00	KONEX			N	N	N	N		N	4390	35	2	0.80	8780	2	0.38	4390	4390	4390	5000	3705	4355	4390.00	0.00	0	0	4791	4572	4141	3922	3491	4682	4032	13	647	500	2610	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
148	20230804	141059	57	100.00	KONEX			N	N	N	N		N	4390	35	2	0.80	8780	2	0.38	4390	4390	4390	5000	3705	4355	4390.00	0.00	0	0	4791	4572	4141	3922	3491	4682	4032	13	647	500	2610	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
149	20230804	131042	57	100.00	KONEX			N	N	N	N		N	4390	35	2	0.80	8780	2	0.38	4390	4390	4390	5000	3705	4355	4390.00	0.00	0	0	4791	4572	4141	3922	3491	4682	4032	13	647	500	2610	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
150	20230804	121036	57	100.00	KONEX			N	N	N	N		N	4390	35	2	0.80	8780	2	0.38	4390	4390	4390	5000	3705	4355	4390.00	0.00	0	0	4791	4572	4141	3922	3491	4682	4032	13	647	500	2610	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
151	20230804	111051	57	100.00	KONEX			N	N	N	N		N	4390	35	2	0.80	8780	2	0.38	4390	4390	4390	5000	3705	4355	4390.00	0.00	0	0	4791	4572	4141	3922	3491	4682	4032	13	647	500	2610	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
152	20230804	101030	57	100.00	KONEX			N	N	N	N		N	4390	35	2	0.80	8780	2	0.38	4390	4390	4390	5000	3705	4355	4390.00	0.00	0	0	4791	4572	4141	3922	3491	4682	4032	13	647	500	2610	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
153	20230804	091030	57	100.00	KONEX			N	N	N	N		N	4355	0	3	0.00	0	0	0.00	0	0	0	5000	3705	4355	0.00	0.00	0	0	4791	4572	4141	3922	3491	4682	4032	13	647	500	2610	5	1	2564067	112	-10.62	71.39	12	0.00	-410.00	61.00	11950	20221228	-63.56	2220	20230405	96.17	7400	-41.15	20230102	2220	96.17	20230405	11950	-63.56	20221228	2220	96.17	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
154	20230803	161036	57	100.00	KONEX			N	N	N	N		N	4355	-5	5	-0.11	1963880	525	42.24	3710	4360	3710	5010	3710	4360	3734.82	0.00	0	0	4806	4582	4276	4052	3746	4695	4165	13	650	500	2610	5	1	2564067	112	-10.62	71.39	12	0.02	-410.00	61.00	11950	20221228	-63.56	2220	20230405	96.17	7400	-41.15	20230102	2220	96.17	20230405	11950	-63.56	20221228	2220	96.17	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
155	20230803	151041	57	100.00	KONEX			N	N	N	N		N	4355	-5	5	-0.11	1942105	520	41.83	3710	4360	3710	5010	3710	4360	3734.82	0.00	0	0	4806	4582	4276	4052	3746	4695	4165	13	650	500	2610	5	1	2564067	112	-10.62	71.39	12	0.02	-410.00	61.00	11950	20221228	-63.56	2220	20230405	96.17	7400	-41.15	20230102	2220	96.17	20230405	11950	-63.56	20221228	2220	96.17	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
156	20230803	141035	57	100.00	KONEX			N	N	N	N		N	4355	-5	5	-0.11	1942105	520	41.83	3710	4360	3710	5010	3710	4360	3734.82	0.00	0	0	4806	4582	4276	4052	3746	4695	4165	13	650	500	2610	5	1	2564067	112	-10.62	71.39	12	0.02	-410.00	61.00	11950	20221228	-63.56	2220	20230405	96.17	7400	-41.15	20230102	2220	96.17	20230405	11950	-63.56	20221228	2220	96.17	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
157	20230803	131035	57	100.00	KONEX			N	N	N	N		N	4355	-5	5	-0.11	1942105	520	41.83	3710	4360	3710	5010	3710	4360	3734.82	0.00	0	0	4806	4582	4276	4052	3746	4695	4165	13	650	500	2610	5	1	2564067	112	-10.62	71.39	12	0.02	-410.00	61.00	11950	20221228	-63.56	2220	20230405	96.17	7400	-41.15	20230102	2220	96.17	20230405	11950	-63.56	20221228	2220	96.17	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
158	20230803	121042	57	100.00	KONEX			N	N	N	N		N	4355	-5	5	-0.11	1942105	520	41.83	3710	4360	3710	5010	3710	4360	3734.82	0.00	0	0	4806	4582	4276	4052	3746	4695	4165	13	650	500	2610	5	1	2564067	112	-10.62	71.39	12	0.02	-410.00	61.00	11950	20221228	-63.56	2220	20230405	96.17	7400	-41.15	20230102	2220	96.17	20230405	11950	-63.56	20221228	2220	96.17	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
159	20230803	111029	57	100.00	KONEX			N	N	N	N		N	4355	-5	5	-0.11	1942105	520	41.83	3710	4360	3710	5010	3710	4360	3734.82	0.00	0	0	4806	4582	4276	4052	3746	4695	4165	13	650	500	2610	5	1	2564067	112	-10.62	71.39	12	0.02	-410.00	61.00	11950	20221228	-63.56	2220	20230405	96.17	7400	-41.15	20230102	2220	96.17	20230405	11950	-63.56	20221228	2220	96.17	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
160	20230803	101025	57	100.00	KONEX			N	N	N	N		N	4360	0	3	0.00	1859360	501	40.31	3710	4360	3710	5010	3710	4360	3711.30	0.00	0	0	4806	4582	4276	4052	3746	4695	4165	13	650	500	2610	5	1	2564067	112	-10.63	71.48	12	0.02	-410.00	61.00	11950	20221228	-63.51	2220	20230405	96.40	7400	-41.08	20230102	2220	96.40	20230405	11950	-63.51	20221228	2220	96.40	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
161	20230803	091028	57	100.00	KONEX			N	N	N	N		N	3710	-650	4	-14.91	1855000	500	40.23	3710	3710	3710	5010	3710	4360	3710.00	0.00	0	0	4806	4582	4276	4052	3746	4695	4165	13	650	500	2610	5	1	2564067	95	-9.05	60.82	12	0.02	-410.00	61.00	11950	20221228	-68.95	2220	20230405	67.12	7400	-49.86	20230102	2220	67.12	20230405	11950	-68.95	20221228	2220	67.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
162	20230802	161035	57	100.00	KONEX			N	N	N	N		N	4360	390	2	9.82	5393615	1243	3452.78	3970	4500	3970	4565	3375	3970	4339.19	0.00	0	0	4323	4146	3843	3666	3363	4235	3755	13	595	500	2380	5	1	2564067	112	-10.63	71.48	12	0.05	-410.00	61.00	11950	20221228	-63.51	2220	20230405	96.40	7400	-41.08	20230102	2220	96.40	20230405	11950	-63.51	20221228	2220	96.40	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
163	20230802	151049	57	100.00	KONEX			N	N	N	N		N	4360	390	2	9.82	5393615	1243	3452.78	3970	4500	3970	4565	3375	3970	4339.19	0.00	0	0	4323	4146	3843	3666	3363	4235	3755	13	595	500	2380	5	1	2564067	112	-10.63	71.48	12	0.05	-410.00	61.00	11950	20221228	-63.51	2220	20230405	96.40	7400	-41.08	20230102	2220	96.40	20230405	11950	-63.51	20221228	2220	96.40	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
164	20230802	141034	57	100.00	KONEX			N	N	N	N		N	4360	390	2	9.82	5393615	1243	3452.78	3970	4500	3970	4565	3375	3970	4339.19	0.00	0	0	4323	4146	3843	3666	3363	4235	3755	13	595	500	2380	5	1	2564067	112	-10.63	71.48	12	0.05	-410.00	61.00	11950	20221228	-63.51	2220	20230405	96.40	7400	-41.08	20230102	2220	96.40	20230405	11950	-63.51	20221228	2220	96.40	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
165	20230802	131026	57	100.00	KONEX			N	N	N	N		N	4360	390	2	9.82	4382095	1011	2808.33	3970	4500	3970	4565	3375	3970	4334.42	0.00	0	0	4323	4146	3843	3666	3363	4235	3755	13	595	500	2380	5	1	2564067	112	-10.63	71.48	12	0.04	-410.00	61.00	11950	20221228	-63.51	2220	20230405	96.40	7400	-41.08	20230102	2220	96.40	20230405	11950	-63.51	20221228	2220	96.40	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
166	20230802	121023	57	100.00	KONEX			N	N	N	N		N	4375	405	2	10.20	390200	97	269.44	3970	4500	3970	4565	3375	3970	4022.68	0.00	0	0	4323	4146	3843	3666	3363	4235	3755	13	595	500	2380	5	1	2564067	112	-10.67	71.72	12	0.00	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
167	20230802	111026	57	100.00	KONEX			N	N	N	N		N	4500	530	2	13.35	346450	87	241.67	3970	4500	3970	4565	3375	3970	3982.18	0.00	0	0	4323	4146	3843	3666	3363	4235	3755	13	595	500	2380	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
168	20230802	101026	57	100.00	KONEX			N	N	N	N		N	4500	530	2	13.35	346450	87	241.67	3970	4500	3970	4565	3375	3970	3982.18	0.00	0	0	4323	4146	3843	3666	3363	4235	3755	13	595	500	2380	5	1	2564067	115	-10.98	73.77	12	0.00	-410.00	61.00	11950	20221228	-62.34	2220	20230405	102.70	7400	-39.19	20230102	2220	102.70	20230405	11950	-62.34	20221228	2220	102.70	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
169	20230802	091026	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	4565	3375	3970	0.00	0.00	0	0	4323	4146	3843	3666	3363	4235	3755	13	595	500	2380	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
170	20230801	161024	57	100.00	KONEX			N	N	N	N		N	3970	470	2	13.43	139070	36	11.80	3540	4020	3540	4025	2975	3500	3863.06	0.00	0	0	3503	3501	3498	3496	3493	3502	3497	13	525	500	2100	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
171	20230801	151020	57	100.00	KONEX			N	N	N	N		N	3970	470	2	13.43	139070	36	11.80	3540	4020	3540	4025	2975	3500	3863.06	0.00	0	0	3503	3501	3498	3496	3493	3502	3497	13	525	500	2100	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
172	20230801	141039	57	100.00	KONEX			N	N	N	N		N	3970	470	2	13.43	139070	36	11.80	3540	4020	3540	4025	2975	3500	3863.06	0.00	0	0	3503	3501	3498	3496	3493	3502	3497	13	525	500	2100	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
173	20230801	131015	57	100.00	KONEX			N	N	N	N		N	3970	470	2	13.43	139070	36	11.80	3540	4020	3540	4025	2975	3500	3863.06	0.00	0	0	3503	3501	3498	3496	3493	3502	3497	13	525	500	2100	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
174	20230801	121016	57	100.00	KONEX			N	N	N	N		N	3970	470	2	13.43	139070	36	11.80	3540	4020	3540	4025	2975	3500	3863.06	0.00	0	0	3503	3501	3498	3496	3493	3502	3497	13	525	500	2100	5	1	2564067	102	-9.68	65.08	12	0.00	-410.00	61.00	11950	20221228	-66.78	2220	20230405	78.83	7400	-46.35	20230102	2220	78.83	20230405	11950	-66.78	20221228	2220	78.83	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
175	20230801	111011	57	100.00	KONEX			N	N	N	N		N	4020	520	2	14.86	39420	11	3.61	3540	4020	3540	4025	2975	3500	3583.64	0.00	0	0	3503	3501	3498	3496	3493	3502	3497	13	525	500	2100	5	1	2564067	103	-9.80	65.90	12	0.00	-410.00	61.00	11950	20221228	-66.36	2220	20230405	81.08	7400	-45.68	20230102	2220	81.08	20230405	11950	-66.36	20221228	2220	81.08	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
176	20230801	101018	57	100.00	KONEX			N	N	N	N		N	4020	520	2	14.86	39420	11	3.61	3540	4020	3540	4025	2975	3500	3583.64	0.00	0	0	3503	3501	3498	3496	3493	3502	3497	13	525	500	2100	5	1	2564067	103	-9.80	65.90	12	0.00	-410.00	61.00	11950	20221228	-66.36	2220	20230405	81.08	7400	-45.68	20230102	2220	81.08	20230405	11950	-66.36	20221228	2220	81.08	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
177	20230801	091010	57	100.00	KONEX			N	N	N	N		N	4020	520	2	14.86	39420	11	3.61	3540	4020	3540	4025	2975	3500	3583.64	0.00	0	0	3503	3501	3498	3496	3493	3502	3497	13	525	500	2100	5	1	2564067	103	-9.80	65.90	12	0.00	-410.00	61.00	11950	20221228	-66.36	2220	20230405	81.08	7400	-45.68	20230102	2220	81.08	20230405	11950	-66.36	20221228	2220	81.08	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N