KissMeData/224020/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	161005	57	100.00	KONEX			N	N	N	N		N	1700	221	1	14.94	1700	1	0.23	1700	1700	1700	1700	1258	1479	1700.00	0.00	0	0	1712	1595	1383	1266	1054	1654	1325	17	221	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1102	20230829	54.26	4190	-59.43	20230105	1102	54.26	20230829	5800	-70.69	20220929	1102	54.26	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
3	20230831	151243	57	100.00	KONEX			N	N	N	N		N	1700	221	1	14.94	1700	1	0.23	1700	1700	1700	1700	1258	1479	1700.00	0.00	0	0	1712	1595	1383	1266	1054	1654	1325	17	221	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1102	20230829	54.26	4190	-59.43	20230105	1102	54.26	20230829	5800	-70.69	20220929	1102	54.26	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
4	20230831	141353	57	100.00	KONEX			N	N	N	N		N	1700	221	1	14.94	1700	1	0.23	1700	1700	1700	1700	1258	1479	1700.00	0.00	0	0	1712	1595	1383	1266	1054	1654	1325	17	221	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1102	20230829	54.26	4190	-59.43	20230105	1102	54.26	20230829	5800	-70.69	20220929	1102	54.26	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
5	20230831	131316	57	100.00	KONEX			N	N	N	N		N	1700	221	1	14.94	1700	1	0.23	1700	1700	1700	1700	1258	1479	1700.00	0.00	0	0	1712	1595	1383	1266	1054	1654	1325	17	221	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1102	20230829	54.26	4190	-59.43	20230105	1102	54.26	20230829	5800	-70.69	20220929	1102	54.26	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
6	20230831	121403	57	100.00	KONEX			N	N	N	N		N	1700	221	1	14.94	1700	1	0.23	1700	1700	1700	1700	1258	1479	1700.00	0.00	0	0	1712	1595	1383	1266	1054	1654	1325	17	221	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1102	20230829	54.26	4190	-59.43	20230105	1102	54.26	20230829	5800	-70.69	20220929	1102	54.26	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
7	20230831	111836	57	100.00	KONEX			N	N	N	N		N	1700	221	1	14.94	1700	1	0.23	1700	1700	1700	1700	1258	1479	1700.00	0.00	0	0	1712	1595	1383	1266	1054	1654	1325	17	221	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1102	20230829	54.26	4190	-59.43	20230105	1102	54.26	20230829	5800	-70.69	20220929	1102	54.26	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
8	20230831	101451	57	100.00	KONEX			N	N	N	N		N	1700	221	1	14.94	1700	1	0.23	1700	1700	1700	1700	1258	1479	1700.00	0.00	0	0	1712	1595	1383	1266	1054	1654	1325	17	221	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1102	20230829	54.26	4190	-59.43	20230105	1102	54.26	20230829	5800	-70.69	20220929	1102	54.26	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
9	20230831	091321	57	100.00	KONEX			N	N	N	N		N	1700	221	1	14.94	1700	1	0.23	1700	1700	1700	1700	1258	1479	1700.00	0.00	0	0	1712	1595	1383	1266	1054	1654	1325	17	221	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1102	20230829	54.26	4190	-59.43	20230105	1102	54.26	20230829	5800	-70.69	20220929	1102	54.26	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
10	20230830	161010	57	100.00	KONEX			N	N	N	N		N	1479	131	2	9.72	535356	440	4.53	1300	1500	1171	1550	1146	1348	1216.72	0.00	0	0	1661	1504	1303	1146	945	1404	1046	17	202	500	800	1	1	3449586	51	-1.26	-3.31	12	0.01	-1176.00	-447.00	5800	20220929	-74.50	1102	20230829	34.21	4190	-64.70	20230105	1102	34.21	20230829	5800	-74.50	20220929	1102	34.21	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
11	20230830	151221	57	100.00	KONEX			N	N	N	N		N	1479	131	2	9.72	535356	440	4.53	1300	1500	1171	1550	1146	1348	1216.72	0.00	0	0	1661	1504	1303	1146	945	1404	1046	17	202	500	800	1	1	3449586	51	-1.26	-3.31	12	0.01	-1176.00	-447.00	5800	20220929	-74.50	1102	20230829	34.21	4190	-64.70	20230105	1102	34.21	20230829	5800	-74.50	20220929	1102	34.21	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
12	20230830	141310	57	100.00	KONEX			N	N	N	N		N	1479	131	2	9.72	535356	440	4.53	1300	1500	1171	1550	1146	1348	1216.72	0.00	0	0	1661	1504	1303	1146	945	1404	1046	17	202	500	800	1	1	3449586	51	-1.26	-3.31	12	0.01	-1176.00	-447.00	5800	20220929	-74.50	1102	20230829	34.21	4190	-64.70	20230105	1102	34.21	20230829	5800	-74.50	20220929	1102	34.21	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
13	20230830	131300	57	100.00	KONEX			N	N	N	N		N	1479	131	2	9.72	535356	440	4.53	1300	1500	1171	1550	1146	1348	1216.72	0.00	0	0	1661	1504	1303	1146	945	1404	1046	17	202	500	800	1	1	3449586	51	-1.26	-3.31	12	0.01	-1176.00	-447.00	5800	20220929	-74.50	1102	20230829	34.21	4190	-64.70	20230105	1102	34.21	20230829	5800	-74.50	20220929	1102	34.21	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
14	20230830	121315	57	100.00	KONEX			N	N	N	N		N	1479	131	2	9.72	535356	440	4.53	1300	1500	1171	1550	1146	1348	1216.72	0.00	0	0	1661	1504	1303	1146	945	1404	1046	17	202	500	800	1	1	3449586	51	-1.26	-3.31	12	0.01	-1176.00	-447.00	5800	20220929	-74.50	1102	20230829	34.21	4190	-64.70	20230105	1102	34.21	20230829	5800	-74.50	20220929	1102	34.21	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
15	20230830	111819	57	100.00	KONEX			N	N	N	N		N	1479	131	2	9.72	535356	440	4.53	1300	1500	1171	1550	1146	1348	1216.72	0.00	0	0	1661	1504	1303	1146	945	1404	1046	17	202	500	800	1	1	3449586	51	-1.26	-3.31	12	0.01	-1176.00	-447.00	5800	20220929	-74.50	1102	20230829	34.21	4190	-64.70	20230105	1102	34.21	20230829	5800	-74.50	20220929	1102	34.21	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
16	20230830	101352	57	100.00	KONEX			N	N	N	N		N	1500	152	2	11.28	180900	139	1.43	1300	1500	1300	1550	1146	1348	1301.44	0.00	0	0	1661	1504	1303	1146	945	1404	1046	17	202	500	800	1	1	3449586	52	-1.28	-3.36	12	0.00	-1176.00	-447.00	5800	20220929	-74.14	1102	20230829	36.12	4190	-64.20	20230105	1102	36.12	20230829	5800	-74.14	20220929	1102	36.12	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
17	20230830	091254	57	100.00	KONEX			N	N	N	N		N	1500	152	2	11.28	180900	139	1.43	1300	1500	1300	1550	1146	1348	1301.44	0.00	0	0	1661	1504	1303	1146	945	1404	1046	17	202	500	800	1	1	3449586	52	-1.28	-3.36	12	0.00	-1176.00	-447.00	5800	20220929	-74.14	1102	20230829	36.12	4190	-64.20	20230105	1102	36.12	20230829	5800	-74.14	20220929	1102	36.12	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
18	20230829	161003	57	100.00	KONEX	신저가		N	N	N	N		N	1348	69	2	5.39	11745712	9718	25.65	1460	1460	1102	1470	1088	1279	1208.66	0.00	0	0	1869	1574	1424	1129	979	1499	1054	17	191	500	760	1	1	3449586	47	-1.15	-3.02	12	0.28	-1176.00	-447.00	5800	20220929	-76.76	1102	20230829	22.32	4190	-67.83	20230105	1102	22.32	20230829	5800	-76.76	20220929	1102	22.32	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
19	20230829	151228	57	100.00	KONEX	신저가		N	N	N	N		N	1348	69	2	5.39	11745712	9718	25.65	1460	1460	1102	1470	1088	1279	1208.66	0.00	0	0	1869	1574	1424	1129	979	1499	1054	17	191	500	760	1	1	3449586	47	-1.15	-3.02	12	0.28	-1176.00	-447.00	5800	20220929	-76.76	1102	20230829	22.32	4190	-67.83	20230105	1102	22.32	20230829	5800	-76.76	20220929	1102	22.32	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
20	20230829	141354	57	100.00	KONEX	신저가		N	N	N	N		N	1348	69	2	5.39	11745712	9718	25.65	1460	1460	1102	1470	1088	1279	1208.66	0.00	0	0	1869	1574	1424	1129	979	1499	1054	17	191	500	760	1	1	3449586	47	-1.15	-3.02	12	0.28	-1176.00	-447.00	5800	20220929	-76.76	1102	20230829	22.32	4190	-67.83	20230105	1102	22.32	20230829	5800	-76.76	20220929	1102	22.32	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
21	20230829	131256	57	100.00	KONEX	신저가		N	N	N	N		N	1240	-39	5	-3.05	11744364	9717	25.65	1460	1460	1102	1470	1088	1279	1208.64	0.00	0	0	1869	1574	1424	1129	979	1499	1054	17	191	500	760	1	1	3449586	43	-1.05	-2.77	12	0.28	-1176.00	-447.00	5800	20220929	-78.62	1102	20230829	12.52	4190	-70.41	20230105	1102	12.52	20230829	5800	-78.62	20220929	1102	12.52	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
22	20230829	121349	57	100.00	KONEX	신저가		N	N	N	N		N	1240	-39	5	-3.05	11580684	9585	25.30	1460	1460	1102	1470	1088	1279	1208.21	0.00	0	0	1869	1574	1424	1129	979	1499	1054	17	191	500	760	1	1	3449586	43	-1.05	-2.77	12	0.28	-1176.00	-447.00	5800	20220929	-78.62	1102	20230829	12.52	4190	-70.41	20230105	1102	12.52	20230829	5800	-78.62	20220929	1102	12.52	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
23	20230829	112031	57	100.00	KONEX	신저가		N	N	N	N		N	1250	-29	5	-2.27	8856186	7384	19.49	1460	1460	1102	1470	1088	1279	1199.38	0.00	0	0	1869	1574	1424	1129	979	1499	1054	17	191	500	760	1	1	3449586	43	-1.06	-2.80	12	0.21	-1176.00	-447.00	5800	20220929	-78.45	1102	20230829	13.43	4190	-70.17	20230105	1102	13.43	20230829	5800	-78.45	20220929	1102	13.43	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
24	20230829	101448	57	100.00	KONEX			N	N	N	N		N	1460	181	2	14.15	1460	1	0.00	1460	1460	1460	1470	1088	1279	1460.00	0.00	0	0	1869	1574	1424	1129	979	1499	1054	17	191	500	760	1	1	3449586	50	-1.24	-3.27	12	0.00	-1176.00	-447.00	5800	20220929	-74.83	1130	20230823	29.20	4190	-65.16	20230105	1130	29.20	20230823	5800	-74.83	20220929	1130	29.20	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
25	20230829	090947	57	100.00	KONEX			N	N	N	N		N	1460	181	2	14.15	1460	1	0.00	1460	1460	1460	1470	1088	1279	1460.00	0.00	0	0	1869	1574	1424	1129	979	1499	1054	17	191	500	760	1	1	3449586	50	-1.24	-3.27	12	0.00	-1176.00	-447.00	5800	20220929	-74.83	1130	20230823	29.20	4190	-65.16	20230105	1130	29.20	20230823	5800	-74.83	20220929	1130	29.20	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
26	20230828	160935	57	100.00	KONEX			N	N	N	N		N	1279	-219	5	-14.62	48771837	37886	1106.16	1719	1719	1274	1722	1274	1498	1287.58	0.00	0	0	1854	1676	1478	1300	1102	1765	1389	17	224	500	890	1	1	3449586	44	-1.09	-2.86	12	1.10	-1176.00	-447.00	5800	20220929	-77.95	1130	20230823	13.19	4190	-69.47	20230105	1130	13.19	20230823	5800	-77.95	20220929	1130	13.19	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
27	20230828	150945	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	35572558	27543	804.18	1719	1719	1274	1722	1274	1498	1291.53	0.00	0	0	1854	1676	1478	1300	1102	1765	1389	17	224	500	890	1	1	3449586	44	-1.08	-2.85	12	0.80	-1176.00	-447.00	5800	20220929	-78.03	1130	20230823	12.74	4190	-69.59	20230105	1130	12.74	20230823	5800	-78.03	20220929	1130	12.74	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
28	20230828	140946	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	31481744	24332	710.42	1719	1719	1274	1722	1274	1498	1293.84	0.00	0	0	1854	1676	1478	1300	1102	1765	1389	17	224	500	890	1	1	3449586	44	-1.08	-2.85	12	0.71	-1176.00	-447.00	5800	20220929	-78.03	1130	20230823	12.74	4190	-69.59	20230105	1130	12.74	20230823	5800	-78.03	20220929	1130	12.74	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
29	20230828	130956	57	100.00	KONEX			N	N	N	N		N	1274	-224	4	-14.95	28999992	22384	653.55	1719	1719	1274	1722	1274	1498	1295.57	0.00	0	0	1854	1676	1478	1300	1102	1765	1389	17	224	500	890	1	1	3449586	44	-1.08	-2.85	12	0.65	-1176.00	-447.00	5800	20220929	-78.03	1130	20230823	12.74	4190	-69.59	20230105	1130	12.74	20230823	5800	-78.03	20220929	1130	12.74	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
30	20230828	120948	57	100.00	KONEX			N	N	N	N		N	1281	-217	5	-14.49	20052967	15404	449.75	1719	1719	1274	1722	1274	1498	1301.80	0.00	0	0	1854	1676	1478	1300	1102	1765	1389	17	224	500	890	1	1	3449586	44	-1.09	-2.87	12	0.45	-1176.00	-447.00	5800	20220929	-77.91	1130	20230823	13.36	4190	-69.43	20230105	1130	13.36	20230823	5800	-77.91	20220929	1130	13.36	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
31	20230828	110943	57	100.00	KONEX			N	N	N	N		N	1320	-178	5	-11.88	8921293	6776	197.84	1719	1719	1285	1722	1274	1498	1316.60	0.00	0	0	1854	1676	1478	1300	1102	1765	1389	17	224	500	890	1	1	3449586	46	-1.12	-2.95	12	0.20	-1176.00	-447.00	5800	20220929	-77.24	1130	20230823	16.81	4190	-68.50	20230105	1130	16.81	20230823	5800	-77.24	20220929	1130	16.81	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
32	20230828	100933	57	100.00	KONEX			N	N	N	N		N	1598	100	2	6.68	6677293	5076	148.20	1719	1719	1285	1722	1274	1498	1315.46	0.00	0	0	1854	1676	1478	1300	1102	1765	1389	17	224	500	890	1	1	3449586	55	-1.36	-3.57	12	0.15	-1176.00	-447.00	5800	20220929	-72.45	1130	20230823	41.42	4190	-61.86	20230105	1130	41.42	20230823	5800	-72.45	20220929	1130	41.42	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
33	20230828	090946	57	100.00	KONEX			N	N	N	N		N	1713	215	2	14.35	300848	228	6.66	1719	1719	1316	1722	1274	1498	1319.51	0.00	0	0	1854	1676	1478	1300	1102	1765	1389	17	224	500	890	1	1	3449586	59	-1.46	-3.83	12	0.01	-1176.00	-447.00	5800	20220929	-70.47	1130	20230823	51.59	4190	-59.12	20230105	1130	51.59	20230823	5800	-70.47	20220929	1130	51.59	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
34	20230825	160939	57	100.00	KONEX			N	N	N	N		N	1498	58	2	4.03	4772514	3425	140.02	1399	1656	1280	1656	1224	1440	1393.43	0.00	0	0	1557	1498	1389	1330	1221	1444	1276	17	216	500	860	1	1	3449586	52	-1.27	-3.35	12	0.10	-1176.00	-447.00	5800	20220929	-74.17	1130	20230823	32.57	4190	-64.25	20230105	1130	32.57	20230823	5800	-74.17	20220929	1130	32.57	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
35	20230825	150946	57	100.00	KONEX			N	N	N	N		N	1498	58	2	4.03	4772514	3425	140.02	1399	1656	1280	1656	1224	1440	1393.43	0.00	0	0	1557	1498	1389	1330	1221	1444	1276	17	216	500	860	1	1	3449586	52	-1.27	-3.35	12	0.10	-1176.00	-447.00	5800	20220929	-74.17	1130	20230823	32.57	4190	-64.25	20230105	1130	32.57	20230823	5800	-74.17	20220929	1130	32.57	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
36	20230825	140943	57	100.00	KONEX			N	N	N	N		N	1498	58	2	4.03	4772514	3425	140.02	1399	1656	1280	1656	1224	1440	1393.43	0.00	0	0	1557	1498	1389	1330	1221	1444	1276	17	216	500	860	1	1	3449586	52	-1.27	-3.35	12	0.10	-1176.00	-447.00	5800	20220929	-74.17	1130	20230823	32.57	4190	-64.25	20230105	1130	32.57	20230823	5800	-74.17	20220929	1130	32.57	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
37	20230825	130938	57	100.00	KONEX			N	N	N	N		N	1498	58	2	4.03	4772514	3425	140.02	1399	1656	1280	1656	1224	1440	1393.43	0.00	0	0	1557	1498	1389	1330	1221	1444	1276	17	216	500	860	1	1	3449586	52	-1.27	-3.35	12	0.10	-1176.00	-447.00	5800	20220929	-74.17	1130	20230823	32.57	4190	-64.25	20230105	1130	32.57	20230823	5800	-74.17	20220929	1130	32.57	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
38	20230825	120940	57	100.00	KONEX			N	N	N	N		N	1579	139	2	9.65	3541870	2483	101.51	1399	1656	1280	1656	1224	1440	1426.45	0.00	0	0	1557	1498	1389	1330	1221	1444	1276	17	216	500	860	1	1	3449586	54	-1.34	-3.53	12	0.07	-1176.00	-447.00	5800	20220929	-72.78	1130	20230823	39.73	4190	-62.32	20230105	1130	39.73	20230823	5800	-72.78	20220929	1130	39.73	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
39	20230825	110940	57	100.00	KONEX			N	N	N	N		N	1500	60	2	4.17	1540245	1142	46.69	1399	1656	1280	1656	1224	1440	1348.73	0.00	0	0	1557	1498	1389	1330	1221	1444	1276	17	216	500	860	1	1	3449586	52	-1.28	-3.36	12	0.03	-1176.00	-447.00	5800	20220929	-74.14	1130	20230823	32.74	4190	-64.20	20230105	1130	32.74	20230823	5800	-74.14	20220929	1130	32.74	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
40	20230825	100945	57	100.00	KONEX			N	N	N	N		N	1656	216	1	15.00	813186	581	23.75	1399	1656	1399	1656	1224	1440	1399.63	0.00	0	0	1557	1498	1389	1330	1221	1444	1276	17	216	500	860	1	1	3449586	57	-1.41	-3.70	12	0.02	-1176.00	-447.00	5800	20220929	-71.45	1130	20230823	46.55	4190	-60.48	20230105	1130	46.55	20230823	5800	-71.45	20220929	1130	46.55	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
41	20230825	090937	57	100.00	KONEX			N	N	N	N		N	1440	0	3	0.00	0	0	0.00	0	0	0	1656	1224	1440	0.00	0.00	0	0	1557	1498	1389	1330	1221	1444	1276	17	216	500	860	1	1	3449586	50	-1.22	-3.22	12	0.00	-1176.00	-447.00	5800	20220929	-75.17	1130	20230823	27.43	4190	-65.63	20230105	1130	27.43	20230823	5800	-75.17	20220929	1130	27.43	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
42	20230824	160932	57	100.00	KONEX			N	N	N	N		N	1440	170	2	13.39	3182384	2446	745.73	1448	1448	1280	1460	1080	1270	1301.06	0.00	0	0	1632	1450	1290	1108	948	1371	1029	17	190	500	760	1	1	3449586	50	-1.22	-3.22	12	0.07	-1176.00	-447.00	5800	20220929	-75.17	1130	20230823	27.43	4190	-65.63	20230105	1130	27.43	20230823	5800	-75.17	20220929	1130	27.43	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
43	20230824	150932	57	100.00	KONEX			N	N	N	N		N	1440	170	2	13.39	3182384	2446	745.73	1448	1448	1280	1460	1080	1270	1301.06	0.00	0	0	1632	1450	1290	1108	948	1371	1029	17	190	500	760	1	1	3449586	50	-1.22	-3.22	12	0.07	-1176.00	-447.00	5800	20220929	-75.17	1130	20230823	27.43	4190	-65.63	20230105	1130	27.43	20230823	5800	-75.17	20220929	1130	27.43	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
44	20230824	140933	57	100.00	KONEX			N	N	N	N		N	1440	170	2	13.39	3182384	2446	745.73	1448	1448	1280	1460	1080	1270	1301.06	0.00	0	0	1632	1450	1290	1108	948	1371	1029	17	190	500	760	1	1	3449586	50	-1.22	-3.22	12	0.07	-1176.00	-447.00	5800	20220929	-75.17	1130	20230823	27.43	4190	-65.63	20230105	1130	27.43	20230823	5800	-75.17	20220929	1130	27.43	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
45	20230824	130936	57	100.00	KONEX			N	N	N	N		N	1440	170	2	13.39	3182384	2446	745.73	1448	1448	1280	1460	1080	1270	1301.06	0.00	0	0	1632	1450	1290	1108	948	1371	1029	17	190	500	760	1	1	3449586	50	-1.22	-3.22	12	0.07	-1176.00	-447.00	5800	20220929	-75.17	1130	20230823	27.43	4190	-65.63	20230105	1130	27.43	20230823	5800	-75.17	20220929	1130	27.43	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
46	20230824	120939	57	100.00	KONEX			N	N	N	N		N	1440	170	2	13.39	3182384	2446	745.73	1448	1448	1280	1460	1080	1270	1301.06	0.00	0	0	1632	1450	1290	1108	948	1371	1029	17	190	500	760	1	1	3449586	50	-1.22	-3.22	12	0.07	-1176.00	-447.00	5800	20220929	-75.17	1130	20230823	27.43	4190	-65.63	20230105	1130	27.43	20230823	5800	-75.17	20220929	1130	27.43	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
47	20230824	110935	57	100.00	KONEX			N	N	N	N		N	1444	174	2	13.70	2830064	2171	661.89	1448	1448	1290	1460	1080	1270	1303.58	0.00	0	0	1632	1450	1290	1108	948	1371	1029	17	190	500	760	1	1	3449586	50	-1.23	-3.23	12	0.06	-1176.00	-447.00	5800	20220929	-75.10	1130	20230823	27.79	4190	-65.54	20230105	1130	27.79	20230823	5800	-75.10	20220929	1130	27.79	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
48	20230824	100931	57	100.00	KONEX			N	N	N	N		N	1447	177	2	13.94	2811292	2158	657.93	1448	1448	1290	1460	1080	1270	1302.73	0.00	0	0	1632	1450	1290	1108	948	1371	1029	17	190	500	760	1	1	3449586	50	-1.23	-3.24	12	0.06	-1176.00	-447.00	5800	20220929	-75.05	1130	20230823	28.05	4190	-65.47	20230105	1130	28.05	20230823	5800	-75.05	20220929	1130	28.05	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
49	20230824	090934	57	100.00	KONEX			N	N	N	N		N	1448	178	2	14.02	1448	1	0.30	1448	1448	1448	1460	1080	1270	1448.00	0.00	0	0	1632	1450	1290	1108	948	1371	1029	17	190	500	760	1	1	3449586	50	-1.23	-3.24	12	0.00	-1176.00	-447.00	5800	20220929	-75.03	1130	20230823	28.14	4190	-65.44	20230105	1130	28.14	20230823	5800	-75.03	20220929	1130	28.14	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
50	20230823	160930	57	100.00	KONEX	신저가		N	N	N	N		N	1270	-11	5	-0.86	399106	328	5.35	1472	1472	1130	1473	1089	1281	1216.79	0.00	0	0	1865	1572	1426	1133	987	1500	1061	17	192	500	760	1	1	3449586	44	-1.08	-2.84	12	0.01	-1176.00	-447.00	5800	20220929	-78.10	1130	20230823	12.39	4190	-69.69	20230105	1130	12.39	20230823	5800	-78.10	20220929	1130	12.39	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
51	20230823	150927	57	100.00	KONEX	신저가		N	N	N	N		N	1435	154	2	12.02	147646	130	2.12	1472	1472	1130	1473	1089	1281	1135.74	0.00	0	0	1865	1572	1426	1133	987	1500	1061	17	192	500	760	1	1	3449586	50	-1.22	-3.21	12	0.00	-1176.00	-447.00	5800	20220929	-75.26	1130	20230823	26.99	4190	-65.75	20230105	1130	26.99	20230823	5800	-75.26	20220929	1130	26.99	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
52	20230823	140937	57	100.00	KONEX	신저가		N	N	N	N		N	1435	154	2	12.02	147646	130	2.12	1472	1472	1130	1473	1089	1281	1135.74	0.00	0	0	1865	1572	1426	1133	987	1500	1061	17	192	500	760	1	1	3449586	50	-1.22	-3.21	12	0.00	-1176.00	-447.00	5800	20220929	-75.26	1130	20230823	26.99	4190	-65.75	20230105	1130	26.99	20230823	5800	-75.26	20220929	1130	26.99	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
53	20230823	130927	57	100.00	KONEX	신저가		N	N	N	N		N	1435	154	2	12.02	147646	130	2.12	1472	1472	1130	1473	1089	1281	1135.74	0.00	0	0	1865	1572	1426	1133	987	1500	1061	17	192	500	760	1	1	3449586	50	-1.22	-3.21	12	0.00	-1176.00	-447.00	5800	20220929	-75.26	1130	20230823	26.99	4190	-65.75	20230105	1130	26.99	20230823	5800	-75.26	20220929	1130	26.99	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
54	20230823	120934	57	100.00	KONEX	신저가		N	N	N	N		N	1435	154	2	12.02	147646	130	2.12	1472	1472	1130	1473	1089	1281	1135.74	0.00	0	0	1865	1572	1426	1133	987	1500	1061	17	192	500	760	1	1	3449586	50	-1.22	-3.21	12	0.00	-1176.00	-447.00	5800	20220929	-75.26	1130	20230823	26.99	4190	-65.75	20230105	1130	26.99	20230823	5800	-75.26	20220929	1130	26.99	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
55	20230823	110929	57	100.00	KONEX	신저가		N	N	N	N		N	1435	154	2	12.02	147646	130	2.12	1472	1472	1130	1473	1089	1281	1135.74	0.00	0	0	1865	1572	1426	1133	987	1500	1061	17	192	500	760	1	1	3449586	50	-1.22	-3.21	12	0.00	-1176.00	-447.00	5800	20220929	-75.26	1130	20230823	26.99	4190	-65.75	20230105	1130	26.99	20230823	5800	-75.26	20220929	1130	26.99	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
56	20230823	100930	57	100.00	KONEX	신저가		N	N	N	N		N	1435	154	2	12.02	147646	130	2.12	1472	1472	1130	1473	1089	1281	1135.74	0.00	0	0	1865	1572	1426	1133	987	1500	1061	17	192	500	760	1	1	3449586	50	-1.22	-3.21	12	0.00	-1176.00	-447.00	5800	20220929	-75.26	1130	20230823	26.99	4190	-65.75	20230105	1130	26.99	20230823	5800	-75.26	20220929	1130	26.99	20230823	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
57	20230823	090937	57	100.00	KONEX			N	N	N	N		N	1472	191	2	14.91	1472	1	0.02	1472	1472	1472	1473	1089	1281	1472.00	0.00	0	0	1865	1572	1426	1133	987	1500	1061	17	192	500	760	1	1	3449586	51	-1.25	-3.29	12	0.00	-1176.00	-447.00	5800	20220929	-74.62	1271	20230807	15.81	4190	-64.87	20230105	1271	15.81	20230807	5800	-74.62	20220929	1271	15.81	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
58	20230822	160925	57	100.00	KONEX			N	N	N	N		N	1281	-218	5	-14.54	7979704	6129	123.59	1719	1719	1280	1723	1275	1499	1301.96	0.00	0	0	1949	1723	1499	1273	1049	1612	1162	17	224	500	890	1	1	3449586	44	-1.09	-2.87	12	0.18	-1176.00	-447.00	5800	20220929	-77.91	1271	20230807	0.79	4190	-69.43	20230105	1271	0.79	20230807	5800	-77.91	20220929	1271	0.79	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
59	20230822	150925	57	100.00	KONEX			N	N	N	N		N	1596	97	2	6.47	7617181	5846	117.89	1719	1719	1280	1723	1275	1499	1302.97	0.00	0	0	1949	1723	1499	1273	1049	1612	1162	17	224	500	890	1	1	3449586	55	-1.36	-3.57	12	0.17	-1176.00	-447.00	5800	20220929	-72.48	1271	20230807	25.57	4190	-61.91	20230105	1271	25.57	20230807	5800	-72.48	20220929	1271	25.57	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
60	20230822	140925	57	100.00	KONEX			N	N	N	N		N	1596	97	2	6.47	7617181	5846	117.89	1719	1719	1280	1723	1275	1499	1302.97	0.00	0	0	1949	1723	1499	1273	1049	1612	1162	17	224	500	890	1	1	3449586	55	-1.36	-3.57	12	0.17	-1176.00	-447.00	5800	20220929	-72.48	1271	20230807	25.57	4190	-61.91	20230105	1271	25.57	20230807	5800	-72.48	20220929	1271	25.57	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
61	20230822	130922	57	100.00	KONEX			N	N	N	N		N	1596	97	2	6.47	7617181	5846	117.89	1719	1719	1280	1723	1275	1499	1302.97	0.00	0	0	1949	1723	1499	1273	1049	1612	1162	17	224	500	890	1	1	3449586	55	-1.36	-3.57	12	0.17	-1176.00	-447.00	5800	20220929	-72.48	1271	20230807	25.57	4190	-61.91	20230105	1271	25.57	20230807	5800	-72.48	20220929	1271	25.57	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
62	20230822	120911	57	100.00	KONEX			N	N	N	N		N	1627	128	2	8.54	7471335	5745	115.85	1719	1719	1280	1723	1275	1499	1300.49	0.00	0	0	1949	1723	1499	1273	1049	1612	1162	17	224	500	890	1	1	3449586	56	-1.38	-3.64	12	0.17	-1176.00	-447.00	5800	20220929	-71.95	1271	20230807	28.01	4190	-61.17	20230105	1271	28.01	20230807	5800	-71.95	20220929	1271	28.01	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
63	20230822	110924	57	100.00	KONEX			N	N	N	N		N	1627	128	2	8.54	7471335	5745	115.85	1719	1719	1280	1723	1275	1499	1300.49	0.00	0	0	1949	1723	1499	1273	1049	1612	1162	17	224	500	890	1	1	3449586	56	-1.38	-3.64	12	0.17	-1176.00	-447.00	5800	20220929	-71.95	1271	20230807	28.01	4190	-61.17	20230105	1271	28.01	20230807	5800	-71.95	20220929	1271	28.01	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
64	20230822	100920	57	100.00	KONEX			N	N	N	N		N	1320	-179	5	-11.94	4166853	3209	64.71	1719	1719	1280	1723	1275	1499	1298.49	0.00	0	0	1949	1723	1499	1273	1049	1612	1162	17	224	500	890	1	1	3449586	46	-1.12	-2.95	12	0.09	-1176.00	-447.00	5800	20220929	-77.24	1271	20230807	3.86	4190	-68.50	20230105	1271	3.86	20230807	5800	-77.24	20220929	1271	3.86	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
65	20230822	090921	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.02	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	1949	1723	1499	1273	1049	1612	1162	17	224	500	890	1	1	3449586	59	-1.46	-3.85	12	0.00	-1176.00	-447.00	5800	20220929	-70.36	1271	20230807	35.25	4190	-58.97	20230105	1271	35.25	20230807	5800	-70.36	20220929	1271	35.25	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
66	20230821	160918	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	6711167	4959	154.97	1500	1725	1275	1725	1275	1500	1353.33	0.00	0	0	1999	1749	1548	1298	1097	1649	1198	17	225	500	900	1	1	3449586	52	-1.27	-3.35	12	0.14	-1176.00	-447.00	5800	20220929	-74.16	1271	20230807	17.94	4190	-64.22	20230105	1271	17.94	20230807	5800	-74.16	20220929	1271	17.94	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
67	20230821	150925	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	6711167	4959	154.97	1500	1725	1275	1725	1275	1500	1353.33	0.00	0	0	1999	1749	1548	1298	1097	1649	1198	17	225	500	900	1	1	3449586	52	-1.27	-3.35	12	0.14	-1176.00	-447.00	5800	20220929	-74.16	1271	20230807	17.94	4190	-64.22	20230105	1271	17.94	20230807	5800	-74.16	20220929	1271	17.94	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
68	20230821	140921	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	6711167	4959	154.97	1500	1725	1275	1725	1275	1500	1353.33	0.00	0	0	1999	1749	1548	1298	1097	1649	1198	17	225	500	900	1	1	3449586	52	-1.27	-3.35	12	0.14	-1176.00	-447.00	5800	20220929	-74.16	1271	20230807	17.94	4190	-64.22	20230105	1271	17.94	20230807	5800	-74.16	20220929	1271	17.94	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
69	20230821	130931	57	100.00	KONEX			N	N	N	N		N	1320	-180	5	-12.00	1671318	1258	39.31	1500	1725	1275	1725	1275	1500	1328.55	0.00	0	0	1999	1749	1548	1298	1097	1649	1198	17	225	500	900	1	1	3449586	46	-1.12	-2.95	12	0.04	-1176.00	-447.00	5800	20220929	-77.24	1271	20230807	3.86	4190	-68.50	20230105	1271	3.86	20230807	5800	-77.24	20220929	1271	3.86	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
70	20230821	120928	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	97770	57	1.78	1500	1725	1500	1725	1275	1500	1715.26	0.00	0	0	1999	1749	1548	1298	1097	1649	1198	17	225	500	900	1	1	3449586	59	-1.46	-3.85	12	0.00	-1176.00	-447.00	5800	20220929	-70.36	1271	20230807	35.25	4190	-58.97	20230105	1271	35.25	20230807	5800	-70.36	20220929	1271	35.25	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
71	20230821	110920	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	97770	57	1.78	1500	1725	1500	1725	1275	1500	1715.26	0.00	0	0	1999	1749	1548	1298	1097	1649	1198	17	225	500	900	1	1	3449586	59	-1.46	-3.85	12	0.00	-1176.00	-447.00	5800	20220929	-70.36	1271	20230807	35.25	4190	-58.97	20230105	1271	35.25	20230807	5800	-70.36	20220929	1271	35.25	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
72	20230821	100918	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	97770	57	1.78	1500	1725	1500	1725	1275	1500	1715.26	0.00	0	0	1999	1749	1548	1298	1097	1649	1198	17	225	500	900	1	1	3449586	59	-1.46	-3.85	12	0.00	-1176.00	-447.00	5800	20220929	-70.36	1271	20230807	35.25	4190	-58.97	20230105	1271	35.25	20230807	5800	-70.36	20220929	1271	35.25	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
73	20230821	090927	57	100.00	KONEX			N	N	N	N		N	1725	225	1	15.00	3225	2	0.06	1500	1725	1500	1725	1275	1500	1612.50	0.00	0	0	1999	1749	1548	1298	1097	1649	1198	17	225	500	900	1	1	3449586	60	-1.47	-3.86	12	0.00	-1176.00	-447.00	5800	20220929	-70.26	1271	20230807	35.72	4190	-58.83	20230105	1271	35.72	20230807	5800	-70.26	20220929	1271	35.72	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
74	20230818	160920	57	100.00	KONEX			N	N	N	N		N	1500	-84	5	-5.30	4475364	3200	112.28	1798	1798	1347	1821	1347	1584	1398.55	0.00	0	0	2060	1822	1596	1358	1132	1709	1245	17	237	500	950	1	1	3449586	52	-1.28	-3.36	12	0.09	-1176.00	-447.00	5800	20220929	-74.14	1271	20230807	18.02	4190	-64.20	20230105	1271	18.02	20230807	5800	-74.14	20220929	1271	18.02	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
75	20230818	150912	57	100.00	KONEX			N	N	N	N		N	1500	-84	5	-5.30	4473864	3199	112.25	1798	1798	1347	1821	1347	1584	1398.52	0.00	0	0	2060	1822	1596	1358	1132	1709	1245	17	237	500	950	1	1	3449586	52	-1.28	-3.36	12	0.09	-1176.00	-447.00	5800	20220929	-74.14	1271	20230807	18.02	4190	-64.20	20230105	1271	18.02	20230807	5800	-74.14	20220929	1271	18.02	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
76	20230818	140919	57	100.00	KONEX			N	N	N	N		N	1549	-35	5	-2.21	2041340	1507	52.88	1798	1798	1347	1821	1347	1584	1354.57	0.00	0	0	2060	1822	1596	1358	1132	1709	1245	17	237	500	950	1	1	3449586	53	-1.32	-3.47	12	0.04	-1176.00	-447.00	5800	20220929	-73.29	1271	20230807	21.87	4190	-63.03	20230105	1271	21.87	20230807	5800	-73.29	20220929	1271	21.87	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
77	20230818	130912	57	100.00	KONEX			N	N	N	N		N	1549	-35	5	-2.21	2041340	1507	52.88	1798	1798	1347	1821	1347	1584	1354.57	0.00	0	0	2060	1822	1596	1358	1132	1709	1245	17	237	500	950	1	1	3449586	53	-1.32	-3.47	12	0.04	-1176.00	-447.00	5800	20220929	-73.29	1271	20230807	21.87	4190	-63.03	20230105	1271	21.87	20230807	5800	-73.29	20220929	1271	21.87	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
78	20230818	120923	57	100.00	KONEX			N	N	N	N		N	1549	-35	5	-2.21	2035144	1503	52.74	1798	1798	1347	1821	1347	1584	1354.05	0.00	0	0	2060	1822	1596	1358	1132	1709	1245	17	237	500	950	1	1	3449586	53	-1.32	-3.47	12	0.04	-1176.00	-447.00	5800	20220929	-73.29	1271	20230807	21.87	4190	-63.03	20230105	1271	21.87	20230807	5800	-73.29	20220929	1271	21.87	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
79	20230818	110915	57	100.00	KONEX			N	N	N	N		N	1797	213	2	13.45	3595	2	0.07	1798	1798	1797	1821	1347	1584	1797.50	0.00	0	0	2060	1822	1596	1358	1132	1709	1245	17	237	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-69.02	1271	20230807	41.38	4190	-57.11	20230105	1271	41.38	20230807	5800	-69.02	20220929	1271	41.38	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
80	20230818	100919	57	100.00	KONEX			N	N	N	N		N	1797	213	2	13.45	3595	2	0.07	1798	1798	1797	1821	1347	1584	1797.50	0.00	0	0	2060	1822	1596	1358	1132	1709	1245	17	237	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-69.02	1271	20230807	41.38	4190	-57.11	20230105	1271	41.38	20230807	5800	-69.02	20220929	1271	41.38	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
81	20230818	090923	57	100.00	KONEX			N	N	N	N		N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	2060	1822	1596	1358	1132	1709	1245	17	237	500	950	1	1	3449586	55	-1.35	-3.54	12	0.00	-1176.00	-447.00	5800	20220929	-72.69	1271	20230807	24.63	4190	-62.20	20230105	1271	24.63	20230807	5800	-72.69	20220929	1271	24.63	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
82	20230817	160919	57	100.00	KONEX			N	N	N	N		N	1584	-16	5	-1.00	3928876	2850	95000.00	1834	1834	1370	1840	1360	1600	1378.55	0.00	0	0	1920	1760	1680	1520	1440	1720	1480	17	240	500	960	1	1	3449586	55	-1.35	-3.54	12	0.08	-1176.00	-447.00	5800	20220929	-72.69	1271	20230807	24.63	4190	-62.20	20230105	1271	24.63	20230807	5800	-72.69	20220929	1271	24.63	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
83	20230817	150925	57	100.00	KONEX			N	N	N	N		N	1584	-16	5	-1.00	3925708	2848	94933.33	1834	1834	1370	1840	1360	1600	1378.41	0.00	0	0	1920	1760	1680	1520	1440	1720	1480	17	240	500	960	1	1	3449586	55	-1.35	-3.54	12	0.08	-1176.00	-447.00	5800	20220929	-72.69	1271	20230807	24.63	4190	-62.20	20230105	1271	24.63	20230807	5800	-72.69	20220929	1271	24.63	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
84	20230817	140916	57	100.00	KONEX			N	N	N	N		N	1589	-11	5	-0.69	143423	102	3400.00	1834	1834	1400	1840	1360	1600	1406.11	0.00	0	0	1920	1760	1680	1520	1440	1720	1480	17	240	500	960	1	1	3449586	55	-1.35	-3.55	12	0.00	-1176.00	-447.00	5800	20220929	-72.60	1271	20230807	25.02	4190	-62.08	20230105	1271	25.02	20230807	5800	-72.60	20220929	1271	25.02	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
85	20230817	130914	57	100.00	KONEX			N	N	N	N		N	1400	-200	5	-12.50	141834	101	3366.67	1834	1834	1400	1840	1360	1600	1404.30	0.00	0	0	1920	1760	1680	1520	1440	1720	1480	17	240	500	960	1	1	3449586	48	-1.19	-3.13	12	0.00	-1176.00	-447.00	5800	20220929	-75.86	1271	20230807	10.15	4190	-66.59	20230105	1271	10.15	20230807	5800	-75.86	20220929	1271	10.15	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
86	20230817	120917	57	100.00	KONEX			N	N	N	N		N	1400	-200	5	-12.50	141834	101	3366.67	1834	1834	1400	1840	1360	1600	1404.30	0.00	0	0	1920	1760	1680	1520	1440	1720	1480	17	240	500	960	1	1	3449586	48	-1.19	-3.13	12	0.00	-1176.00	-447.00	5800	20220929	-75.86	1271	20230807	10.15	4190	-66.59	20230105	1271	10.15	20230807	5800	-75.86	20220929	1271	10.15	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
87	20230817	110918	57	100.00	KONEX			N	N	N	N		N	1834	234	2	14.62	1834	1	33.33	1834	1834	1834	1840	1360	1600	1834.00	0.00	0	0	1920	1760	1680	1520	1440	1720	1480	17	240	500	960	1	1	3449586	63	-1.56	-4.10	12	0.00	-1176.00	-447.00	5800	20220929	-68.38	1271	20230807	44.30	4190	-56.23	20230105	1271	44.30	20230807	5800	-68.38	20220929	1271	44.30	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
88	20230817	100913	57	100.00	KONEX			N	N	N	N		N	1834	234	2	14.62	1834	1	33.33	1834	1834	1834	1840	1360	1600	1834.00	0.00	0	0	1920	1760	1680	1520	1440	1720	1480	17	240	500	960	1	1	3449586	63	-1.56	-4.10	12	0.00	-1176.00	-447.00	5800	20220929	-68.38	1271	20230807	44.30	4190	-56.23	20230105	1271	44.30	20230807	5800	-68.38	20220929	1271	44.30	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
89	20230817	090911	57	100.00	KONEX			N	N	N	N		N	1834	234	2	14.62	1834	1	33.33	1834	1834	1834	1840	1360	1600	1834.00	0.00	0	0	1920	1760	1680	1520	1440	1720	1480	17	240	500	960	1	1	3449586	63	-1.56	-4.10	12	0.00	-1176.00	-447.00	5800	20220929	-68.38	1271	20230807	44.30	4190	-56.23	20230105	1271	44.30	20230807	5800	-68.38	20220929	1271	44.30	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
90	20230816	160917	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	5040	3	0.41	1840	1840	1600	1840	1360	1600	1680.00	0.00	0	0	2217	1908	1696	1387	1175	1802	1281	17	240	500	960	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1271	20230807	25.89	4190	-61.81	20230105	1271	25.89	20230807	5800	-72.41	20220929	1271	25.89	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
91	20230816	150919	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	5040	3	0.41	1840	1840	1600	1840	1360	1600	1680.00	0.00	0	0	2217	1908	1696	1387	1175	1802	1281	17	240	500	960	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1271	20230807	25.89	4190	-61.81	20230105	1271	25.89	20230807	5800	-72.41	20220929	1271	25.89	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
92	20230816	140918	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	5040	3	0.41	1840	1840	1600	1840	1360	1600	1680.00	0.00	0	0	2217	1908	1696	1387	1175	1802	1281	17	240	500	960	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1271	20230807	25.89	4190	-61.81	20230105	1271	25.89	20230807	5800	-72.41	20220929	1271	25.89	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
93	20230816	130914	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	5040	3	0.41	1840	1840	1600	1840	1360	1600	1680.00	0.00	0	0	2217	1908	1696	1387	1175	1802	1281	17	240	500	960	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1271	20230807	25.89	4190	-61.81	20230105	1271	25.89	20230807	5800	-72.41	20220929	1271	25.89	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
94	20230816	120927	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	5040	3	0.41	1840	1840	1600	1840	1360	1600	1680.00	0.00	0	0	2217	1908	1696	1387	1175	1802	1281	17	240	500	960	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1271	20230807	25.89	4190	-61.81	20230105	1271	25.89	20230807	5800	-72.41	20220929	1271	25.89	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
95	20230816	110923	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	5040	3	0.41	1840	1840	1600	1840	1360	1600	1680.00	0.00	0	0	2217	1908	1696	1387	1175	1802	1281	17	240	500	960	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1271	20230807	25.89	4190	-61.81	20230105	1271	25.89	20230807	5800	-72.41	20220929	1271	25.89	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
96	20230816	100918	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	1840	1	0.14	1840	1840	1840	1840	1360	1600	1840.00	0.00	0	0	2217	1908	1696	1387	1175	1802	1281	17	240	500	960	1	1	3449586	63	-1.56	-4.12	12	0.00	-1176.00	-447.00	5800	20220929	-68.28	1271	20230807	44.77	4190	-56.09	20230105	1271	44.77	20230807	5800	-68.28	20220929	1271	44.77	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
97	20230816	090914	57	100.00	KONEX			N	N	N	N		N	1840	240	1	15.00	1840	1	0.14	1840	1840	1840	1840	1360	1600	1840.00	0.00	0	0	2217	1908	1696	1387	1175	1802	1281	17	240	500	960	1	1	3449586	63	-1.56	-4.12	12	0.00	-1176.00	-447.00	5800	20220929	-68.28	1271	20230807	44.77	4190	-56.09	20230105	1271	44.77	20230807	5800	-68.28	20220929	1271	44.77	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
98	20230814	160907	57	100.00	KONEX			N	N	N	N		N	1600	-145	5	-8.31	1085831	728	30.45	2005	2005	1484	2005	1484	1745	1491.53	0.00	0	0	2201	1972	1751	1522	1301	2087	1637	17	260	500	1040	1	1	3449586	55	-1.36	-3.58	12	0.02	-1176.00	-447.00	5800	20220929	-72.41	1271	20230807	25.89	4190	-61.81	20230105	1271	25.89	20230807	5800	-72.41	20220929	1271	25.89	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
99	20230814	150903	57	100.00	KONEX			N	N	N	N		N	1648	-97	5	-5.56	1052231	707	29.57	2005	2005	1484	2005	1484	1745	1488.30	0.00	0	0	2201	1972	1751	1522	1301	2087	1637	17	260	500	1040	1	1	3449586	57	-1.40	-3.69	12	0.02	-1176.00	-447.00	5800	20220929	-71.59	1271	20230807	29.66	4190	-60.67	20230105	1271	29.66	20230807	5800	-71.59	20220929	1271	29.66	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
100	20230814	140906	57	100.00	KONEX			N	N	N	N		N	1486	-259	5	-14.84	1050583	706	29.53	2005	2005	1484	2005	1484	1745	1488.08	0.00	0	0	2201	1972	1751	1522	1301	2087	1637	17	260	500	1040	1	1	3449586	51	-1.26	-3.32	12	0.02	-1176.00	-447.00	5800	20220929	-74.38	1271	20230807	16.92	4190	-64.53	20230105	1271	16.92	20230807	5800	-74.38	20220929	1271	16.92	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
101	20230814	130856	57	100.00	KONEX			N	N	N	N		N	1994	249	2	14.27	82187	54	2.26	2005	2005	1484	2005	1484	1745	1521.98	0.00	0	0	2201	1972	1751	1522	1301	2087	1637	17	260	500	1040	1	1	3449586	69	-1.70	-4.46	12	0.00	-1176.00	-447.00	5800	20220929	-65.62	1271	20230807	56.88	4190	-52.41	20230105	1271	56.88	20230807	5800	-65.62	20220929	1271	56.88	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
102	20230814	120903	57	100.00	KONEX			N	N	N	N		N	1994	249	2	14.27	82187	54	2.26	2005	2005	1484	2005	1484	1745	1521.98	0.00	0	0	2201	1972	1751	1522	1301	2087	1637	17	260	500	1040	1	1	3449586	69	-1.70	-4.46	12	0.00	-1176.00	-447.00	5800	20220929	-65.62	1271	20230807	56.88	4190	-52.41	20230105	1271	56.88	20230807	5800	-65.62	20220929	1271	56.88	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
103	20230814	110857	57	100.00	KONEX			N	N	N	N		N	1994	249	2	14.27	82187	54	2.26	2005	2005	1484	2005	1484	1745	1521.98	0.00	0	0	2201	1972	1751	1522	1301	2087	1637	17	260	500	1040	1	1	3449586	69	-1.70	-4.46	12	0.00	-1176.00	-447.00	5800	20220929	-65.62	1271	20230807	56.88	4190	-52.41	20230105	1271	56.88	20230807	5800	-65.62	20220929	1271	56.88	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
104	20230814	100858	57	100.00	KONEX			N	N	N	N		N	1994	249	2	14.27	82187	54	2.26	2005	2005	1484	2005	1484	1745	1521.98	0.00	0	0	2201	1972	1751	1522	1301	2087	1637	17	260	500	1040	1	1	3449586	69	-1.70	-4.46	12	0.00	-1176.00	-447.00	5800	20220929	-65.62	1271	20230807	56.88	4190	-52.41	20230105	1271	56.88	20230807	5800	-65.62	20220929	1271	56.88	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
105	20230814	090857	57	100.00	KONEX			N	N	N	N		N	1484	-261	4	-14.96	76205	51	2.13	2005	2005	1484	2005	1484	1745	1494.22	0.00	0	0	2201	1972	1751	1522	1301	2087	1637	17	260	500	1040	1	1	3449586	51	-1.26	-3.32	12	0.00	-1176.00	-447.00	5800	20220929	-74.41	1271	20230807	16.76	4190	-64.58	20230105	1271	16.76	20230807	5800	-74.41	20220929	1271	16.76	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
106	20230811	160858	57	100.00	KONEX			N	N	N	N		N	1745	-54	5	-3.00	3662181	2391	239100.00	1530	1980	1530	2065	1530	1799	1531.65	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	17	267	500	1070	1	1	3449586	60	-1.48	-3.90	12	0.07	-1176.00	-447.00	5800	20220929	-69.91	1271	20230807	37.29	4190	-58.35	20230105	1271	37.29	20230807	5800	-69.91	20220929	1271	37.29	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
107	20230811	150853	57	100.00	KONEX			N	N	N	N		N	1745	-54	5	-3.00	3662181	2391	239100.00	1530	1980	1530	2065	1530	1799	1531.65	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	17	267	500	1070	1	1	3449586	60	-1.48	-3.90	12	0.07	-1176.00	-447.00	5800	20220929	-69.91	1271	20230807	37.29	4190	-58.35	20230105	1271	37.29	20230807	5800	-69.91	20220929	1271	37.29	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
108	20230811	140851	57	100.00	KONEX			N	N	N	N		N	1745	-54	5	-3.00	3662181	2391	239100.00	1530	1980	1530	2065	1530	1799	1531.65	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	17	267	500	1070	1	1	3449586	60	-1.48	-3.90	12	0.07	-1176.00	-447.00	5800	20220929	-69.91	1271	20230807	37.29	4190	-58.35	20230105	1271	37.29	20230807	5800	-69.91	20220929	1271	37.29	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
109	20230811	130850	57	100.00	KONEX			N	N	N	N		N	1745	-54	5	-3.00	3662181	2391	239100.00	1530	1980	1530	2065	1530	1799	1531.65	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	17	267	500	1070	1	1	3449586	60	-1.48	-3.90	12	0.07	-1176.00	-447.00	5800	20220929	-69.91	1271	20230807	37.29	4190	-58.35	20230105	1271	37.29	20230807	5800	-69.91	20220929	1271	37.29	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
110	20230811	120842	57	100.00	KONEX			N	N	N	N		N	1745	-54	5	-3.00	3662181	2391	239100.00	1530	1980	1530	2065	1530	1799	1531.65	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	17	267	500	1070	1	1	3449586	60	-1.48	-3.90	12	0.07	-1176.00	-447.00	5800	20220929	-69.91	1271	20230807	37.29	4190	-58.35	20230105	1271	37.29	20230807	5800	-69.91	20220929	1271	37.29	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
111	20230811	110843	57	100.00	KONEX			N	N	N	N		N	1745	-54	5	-3.00	3662181	2391	239100.00	1530	1980	1530	2065	1530	1799	1531.65	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	17	267	500	1070	1	1	3449586	60	-1.48	-3.90	12	0.07	-1176.00	-447.00	5800	20220929	-69.91	1271	20230807	37.29	4190	-58.35	20230105	1271	37.29	20230807	5800	-69.91	20220929	1271	37.29	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
112	20230811	100839	57	100.00	KONEX			N	N	N	N		N	1980	181	2	10.06	3621781	2366	236600.00	1530	1980	1530	2065	1530	1799	1530.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	17	267	500	1070	1	1	3449586	68	-1.68	-4.43	12	0.07	-1176.00	-447.00	5800	20220929	-65.86	1271	20230807	55.78	4190	-52.74	20230105	1271	55.78	20230807	5800	-65.86	20220929	1271	55.78	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
113	20230811	090850	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	1530	1	100.00	1530	1530	1530	2065	1530	1799	1530.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	17	267	500	1070	1	1	3449586	53	-1.30	-3.42	12	0.00	-1176.00	-447.00	5800	20220929	-73.62	1271	20230807	20.38	4190	-63.48	20230105	1271	20.38	20230807	5800	-73.62	20220929	1271	20.38	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
114	20230810	160840	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.10	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	2170	1884	1667	1381	1164	1776	1273	17	239	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1271	20230807	41.54	4190	-57.06	20230105	1271	41.54	20230807	5800	-68.98	20220929	1271	41.54	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
115	20230810	150838	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.10	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	2170	1884	1667	1381	1164	1776	1273	17	239	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1271	20230807	41.54	4190	-57.06	20230105	1271	41.54	20230807	5800	-68.98	20220929	1271	41.54	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
116	20230810	140838	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.10	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	2170	1884	1667	1381	1164	1776	1273	17	239	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1271	20230807	41.54	4190	-57.06	20230105	1271	41.54	20230807	5800	-68.98	20220929	1271	41.54	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
117	20230810	130831	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.10	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	2170	1884	1667	1381	1164	1776	1273	17	239	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1271	20230807	41.54	4190	-57.06	20230105	1271	41.54	20230807	5800	-68.98	20220929	1271	41.54	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
118	20230810	120848	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.10	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	2170	1884	1667	1381	1164	1776	1273	17	239	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1271	20230807	41.54	4190	-57.06	20230105	1271	41.54	20230807	5800	-68.98	20220929	1271	41.54	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
119	20230810	110849	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.10	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	2170	1884	1667	1381	1164	1776	1273	17	239	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1271	20230807	41.54	4190	-57.06	20230105	1271	41.54	20230807	5800	-68.98	20220929	1271	41.54	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
120	20230810	100842	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.10	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	2170	1884	1667	1381	1164	1776	1273	17	239	500	950	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1271	20230807	41.54	4190	-57.06	20230105	1271	41.54	20230807	5800	-68.98	20220929	1271	41.54	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
121	20230810	090852	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	2170	1884	1667	1381	1164	1776	1273	17	239	500	950	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.43	1271	20230807	25.81	4190	-61.84	20230105	1271	25.81	20230807	5800	-72.43	20220929	1271	25.81	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
122	20230809	160840	57	100.00	KONEX			N	N	N	N		N	1599	-100	5	-5.89	1520236	1047	106.51	1953	1953	1450	1953	1445	1699	1451.99	0.00	0	0	2011	1855	1603	1447	1195	1729	1321	17	254	500	1010	1	1	3449586	55	-1.36	-3.58	12	0.03	-1176.00	-447.00	5800	20220929	-72.43	1271	20230807	25.81	4190	-61.84	20230105	1271	25.81	20230807	5800	-72.43	20220929	1271	25.81	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
123	20230809	150830	57	100.00	KONEX			N	N	N	N		N	1599	-100	5	-5.89	1520236	1047	106.51	1953	1953	1450	1953	1445	1699	1451.99	0.00	0	0	2011	1855	1603	1447	1195	1729	1321	17	254	500	1010	1	1	3449586	55	-1.36	-3.58	12	0.03	-1176.00	-447.00	5800	20220929	-72.43	1271	20230807	25.81	4190	-61.84	20230105	1271	25.81	20230807	5800	-72.43	20220929	1271	25.81	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
124	20230809	140827	57	100.00	KONEX			N	N	N	N		N	1629	-70	5	-4.12	1462087	1007	102.44	1953	1953	1450	1953	1445	1699	1451.92	0.00	0	0	2011	1855	1603	1447	1195	1729	1321	17	254	500	1010	1	1	3449586	56	-1.39	-3.64	12	0.03	-1176.00	-447.00	5800	20220929	-71.91	1271	20230807	28.17	4190	-61.12	20230105	1271	28.17	20230807	5800	-71.91	20220929	1271	28.17	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
125	20230809	130848	57	100.00	KONEX			N	N	N	N		N	1629	-70	5	-4.12	1462087	1007	102.44	1953	1953	1450	1953	1445	1699	1451.92	0.00	0	0	2011	1855	1603	1447	1195	1729	1321	17	254	500	1010	1	1	3449586	56	-1.39	-3.64	12	0.03	-1176.00	-447.00	5800	20220929	-71.91	1271	20230807	28.17	4190	-61.12	20230105	1271	28.17	20230807	5800	-71.91	20220929	1271	28.17	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
126	20230809	120845	57	100.00	KONEX			N	N	N	N		N	1629	-70	5	-4.12	1462087	1007	102.44	1953	1953	1450	1953	1445	1699	1451.92	0.00	0	0	2011	1855	1603	1447	1195	1729	1321	17	254	500	1010	1	1	3449586	56	-1.39	-3.64	12	0.03	-1176.00	-447.00	5800	20220929	-71.91	1271	20230807	28.17	4190	-61.12	20230105	1271	28.17	20230807	5800	-71.91	20220929	1271	28.17	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
127	20230809	110839	57	100.00	KONEX			N	N	N	N		N	1669	-30	5	-1.77	1455571	1003	102.03	1953	1953	1450	1953	1445	1699	1451.22	0.00	0	0	2011	1855	1603	1447	1195	1729	1321	17	254	500	1010	1	1	3449586	58	-1.42	-3.73	12	0.03	-1176.00	-447.00	5800	20220929	-71.22	1271	20230807	31.31	4190	-60.17	20230105	1271	31.31	20230807	5800	-71.22	20220929	1271	31.31	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
128	20230809	100828	57	100.00	KONEX			N	N	N	N		N	1949	250	2	14.71	1453902	1002	101.93	1953	1953	1450	1953	1445	1699	1451.00	0.00	0	0	2011	1855	1603	1447	1195	1729	1321	17	254	500	1010	1	1	3449586	67	-1.66	-4.36	12	0.03	-1176.00	-447.00	5800	20220929	-66.40	1271	20230807	53.34	4190	-53.48	20230105	1271	53.34	20230807	5800	-66.40	20220929	1271	53.34	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
129	20230809	090832	57	100.00	KONEX			N	N	N	N		N	1949	250	2	14.71	1453902	1002	101.93	1953	1953	1450	1953	1445	1699	1451.00	0.00	0	0	2011	1855	1603	1447	1195	1729	1321	17	254	500	1010	1	1	3449586	67	-1.66	-4.36	12	0.03	-1176.00	-447.00	5800	20220929	-66.40	1271	20230807	53.34	4190	-53.48	20230105	1271	53.34	20230807	5800	-66.40	20220929	1271	53.34	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
130	20230808	160848	57	100.00	KONEX			N	N	N	N		N	1699	166	2	10.83	1479894	983	64.16	1759	1759	1351	1762	1304	1533	1505.49	0.00	0	0	1933	1733	1502	1302	1071	1617	1186	17	229	500	910	1	1	3449586	59	-1.44	-3.80	12	0.03	-1176.00	-447.00	5800	20220929	-70.71	1271	20230807	33.67	4190	-59.45	20230105	1271	33.67	20230807	5800	-70.71	20220929	1271	33.67	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
131	20230808	150837	57	100.00	KONEX			N	N	N	N		N	1699	166	2	10.83	1479894	983	64.16	1759	1759	1351	1762	1304	1533	1505.49	0.00	0	0	1933	1733	1502	1302	1071	1617	1186	17	229	500	910	1	1	3449586	59	-1.44	-3.80	12	0.03	-1176.00	-447.00	5800	20220929	-70.71	1271	20230807	33.67	4190	-59.45	20230105	1271	33.67	20230807	5800	-70.71	20220929	1271	33.67	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
132	20230808	140834	57	100.00	KONEX			N	N	N	N		N	1699	166	2	10.83	1479894	983	64.16	1759	1759	1351	1762	1304	1533	1505.49	0.00	0	0	1933	1733	1502	1302	1071	1617	1186	17	229	500	910	1	1	3449586	59	-1.44	-3.80	12	0.03	-1176.00	-447.00	5800	20220929	-70.71	1271	20230807	33.67	4190	-59.45	20230105	1271	33.67	20230807	5800	-70.71	20220929	1271	33.67	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
133	20230808	130825	57	100.00	KONEX			N	N	N	N		N	1699	166	2	10.83	1479894	983	64.16	1759	1759	1351	1762	1304	1533	1505.49	0.00	0	0	1933	1733	1502	1302	1071	1617	1186	17	229	500	910	1	1	3449586	59	-1.44	-3.80	12	0.03	-1176.00	-447.00	5800	20220929	-70.71	1271	20230807	33.67	4190	-59.45	20230105	1271	33.67	20230807	5800	-70.71	20220929	1271	33.67	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
134	20230808	120832	57	100.00	KONEX			N	N	N	N		N	1400	-133	5	-8.68	946066	660	43.08	1759	1759	1351	1762	1304	1533	1433.43	0.00	0	0	1933	1733	1502	1302	1071	1617	1186	17	229	500	910	1	1	3449586	48	-1.19	-3.13	12	0.02	-1176.00	-447.00	5800	20220929	-75.86	1271	20230807	10.15	4190	-66.59	20230105	1271	10.15	20230807	5800	-75.86	20220929	1271	10.15	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
135	20230808	110820	57	100.00	KONEX			N	N	N	N		N	1748	215	2	14.02	69931	40	2.61	1759	1759	1748	1762	1304	1533	1748.28	0.00	0	0	1933	1733	1502	1302	1071	1617	1186	17	229	500	910	1	1	3449586	60	-1.49	-3.91	12	0.00	-1176.00	-447.00	5800	20220929	-69.86	1271	20230807	37.53	4190	-58.28	20230105	1271	37.53	20230807	5800	-69.86	20220929	1271	37.53	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
136	20230808	100833	57	100.00	KONEX			N	N	N	N		N	1759	226	2	14.74	1759	1	0.07	1759	1759	1759	1762	1304	1533	1759.00	0.00	0	0	1933	1733	1502	1302	1071	1617	1186	17	229	500	910	1	1	3449586	61	-1.50	-3.94	12	0.00	-1176.00	-447.00	5800	20220929	-69.67	1271	20230807	38.39	4190	-58.02	20230105	1271	38.39	20230807	5800	-69.67	20220929	1271	38.39	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
137	20230808	090838	57	100.00	KONEX			N	N	N	N		N	1759	226	2	14.74	1759	1	0.07	1759	1759	1759	1762	1304	1533	1759.00	0.00	0	0	1933	1733	1502	1302	1071	1617	1186	17	229	500	910	1	1	3449586	61	-1.50	-3.94	12	0.00	-1176.00	-447.00	5800	20220929	-69.67	1271	20230807	38.39	4190	-58.02	20230105	1271	38.39	20230807	5800	-69.67	20220929	1271	38.39	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
138	20230807	160829	57	100.00	KONEX	신저가		N	N	N	N		N	1533	53	2	3.58	2153047	1532	10.89	1702	1702	1271	1702	1258	1480	1401.08	0.00	0	0	1966	1723	1538	1295	1110	1630	1202	17	222	500	880	1	1	3449586	53	-1.30	-3.43	12	0.04	-1176.00	-447.00	5800	20220929	-73.57	1271	20230807	20.61	4190	-63.41	20230105	1271	20.61	20230807	5800	-73.57	20220929	1271	20.61	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
139	20230807	150829	57	100.00	KONEX	신저가		N	N	N	N		N	1533	53	2	3.58	2076397	1482	10.54	1702	1702	1271	1702	1258	1480	1401.08	0.00	0	0	1966	1723	1538	1295	1110	1630	1202	17	222	500	880	1	1	3449586	53	-1.30	-3.43	12	0.04	-1176.00	-447.00	5800	20220929	-73.57	1271	20230807	20.61	4190	-63.41	20230105	1271	20.61	20230807	5800	-73.57	20220929	1271	20.61	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
140	20230807	140834	57	100.00	KONEX	신저가		N	N	N	N		N	1533	53	2	3.58	2076397	1482	10.54	1702	1702	1271	1702	1258	1480	1401.08	0.00	0	0	1966	1723	1538	1295	1110	1630	1202	17	222	500	880	1	1	3449586	53	-1.30	-3.43	12	0.04	-1176.00	-447.00	5800	20220929	-73.57	1271	20230807	20.61	4190	-63.41	20230105	1271	20.61	20230807	5800	-73.57	20220929	1271	20.61	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
141	20230807	130825	57	100.00	KONEX	신저가		N	N	N	N		N	1533	53	2	3.58	2076397	1482	10.54	1702	1702	1271	1702	1258	1480	1401.08	0.00	0	0	1966	1723	1538	1295	1110	1630	1202	17	222	500	880	1	1	3449586	53	-1.30	-3.43	12	0.04	-1176.00	-447.00	5800	20220929	-73.57	1271	20230807	20.61	4190	-63.41	20230105	1271	20.61	20230807	5800	-73.57	20220929	1271	20.61	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
142	20230807	120824	57	100.00	KONEX	신저가		N	N	N	N		N	1449	-31	5	-2.09	1301098	947	6.73	1702	1702	1271	1702	1258	1480	1373.92	0.00	0	0	1966	1723	1538	1295	1110	1630	1202	17	222	500	880	1	1	3449586	50	-1.23	-3.24	12	0.03	-1176.00	-447.00	5800	20220929	-75.02	1271	20230807	14.00	4190	-65.42	20230105	1271	14.00	20230807	5800	-75.02	20220929	1271	14.00	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
143	20230807	110817	57	100.00	KONEX	신저가		N	N	N	N		N	1449	-31	5	-2.09	1156198	847	6.02	1702	1702	1271	1702	1258	1480	1365.05	0.00	0	0	1966	1723	1538	1295	1110	1630	1202	17	222	500	880	1	1	3449586	50	-1.23	-3.24	12	0.02	-1176.00	-447.00	5800	20220929	-75.02	1271	20230807	14.00	4190	-65.42	20230105	1271	14.00	20230807	5800	-75.02	20220929	1271	14.00	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
144	20230807	100828	57	100.00	KONEX	신저가		N	N	N	N		N	1500	20	2	1.35	985422	723	5.14	1702	1702	1271	1702	1258	1480	1362.96	0.00	0	0	1966	1723	1538	1295	1110	1630	1202	17	222	500	880	1	1	3449586	52	-1.28	-3.36	12	0.02	-1176.00	-447.00	5800	20220929	-74.14	1271	20230807	18.02	4190	-64.20	20230105	1271	18.02	20230807	5800	-74.14	20220929	1271	18.02	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
145	20230807	090825	57	100.00	KONEX	신저가		N	N	N	N		N	1700	220	2	14.86	155922	122	0.87	1702	1702	1271	1702	1258	1480	1278.05	0.00	0	0	1966	1723	1538	1295	1110	1630	1202	17	222	500	880	1	1	3449586	59	-1.45	-3.80	12	0.00	-1176.00	-447.00	5800	20220929	-70.69	1271	20230807	33.75	4190	-59.43	20230105	1271	33.75	20230807	5800	-70.69	20220929	1271	33.75	20230807	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
146	20230804	160818	57	100.00	KONEX	신저가		N	N	N	N		N	1480	-69	5	-4.45	19946629	14064	282.75	1781	1781	1353	1781	1317	1549	1418.28	0.00	0	0	2186	1867	1669	1350	1152	1768	1251	17	232	500	920	1	1	3449586	51	-1.26	-3.31	12	0.41	-1176.00	-447.00	5800	20220929	-74.48	1353	20230804	9.39	4190	-64.68	20230105	1353	9.39	20230804	5800	-74.48	20220929	1353	9.39	20230804	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
147	20230804	150818	57	100.00	KONEX	신저가		N	N	N	N		N	1480	-69	5	-4.45	19946629	14064	282.75	1781	1781	1353	1781	1317	1549	1418.28	0.00	0	0	2186	1867	1669	1350	1152	1768	1251	17	232	500	920	1	1	3449586	51	-1.26	-3.31	12	0.41	-1176.00	-447.00	5800	20220929	-74.48	1353	20230804	9.39	4190	-64.68	20230105	1353	9.39	20230804	5800	-74.48	20220929	1353	9.39	20230804	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
148	20230804	140831	57	100.00	KONEX	신저가		N	N	N	N		N	1420	-129	5	-8.33	19724629	13914	279.73	1781	1781	1353	1781	1317	1549	1417.61	0.00	0	0	2186	1867	1669	1350	1152	1768	1251	17	232	500	920	1	1	3449586	49	-1.21	-3.18	12	0.40	-1176.00	-447.00	5800	20220929	-75.52	1353	20230804	4.95	4190	-66.11	20230105	1353	4.95	20230804	5800	-75.52	20220929	1353	4.95	20230804	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
149	20230804	130816	57	100.00	KONEX	신저가		N	N	N	N		N	1419	-130	5	-8.39	17968544	12637	254.06	1781	1781	1353	1781	1317	1549	1421.90	0.00	0	0	2186	1867	1669	1350	1152	1768	1251	17	232	500	920	1	1	3449586	49	-1.21	-3.17	12	0.37	-1176.00	-447.00	5800	20220929	-75.53	1353	20230804	4.88	4190	-66.13	20230105	1353	4.88	20230804	5800	-75.53	20220929	1353	4.88	20230804	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
150	20230804	120814	57	100.00	KONEX	신저가		N	N	N	N		N	1430	-119	5	-7.68	16728220	11737	235.97	1781	1781	1353	1781	1317	1549	1425.26	0.00	0	0	2186	1867	1669	1350	1152	1768	1251	17	232	500	920	1	1	3449586	49	-1.22	-3.20	12	0.34	-1176.00	-447.00	5800	20220929	-75.34	1353	20230804	5.69	4190	-65.87	20230105	1353	5.69	20230804	5800	-75.34	20220929	1353	5.69	20230804	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
151	20230804	110823	57	100.00	KONEX			N	N	N	N		N	1599	50	2	3.23	6040813	4207	84.58	1781	1781	1400	1781	1317	1549	1435.90	0.00	0	0	2186	1867	1669	1350	1152	1768	1251	17	232	500	920	1	1	3449586	55	-1.36	-3.58	12	0.12	-1176.00	-447.00	5800	20220929	-72.43	1370	20230713	16.72	4190	-61.84	20230105	1370	16.72	20230713	5800	-72.43	20220929	1370	16.72	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
152	20230804	100809	57	100.00	KONEX			N	N	N	N		N	1599	50	2	3.23	1596193	1107	22.26	1781	1781	1400	1781	1317	1549	1441.91	0.00	0	0	2186	1867	1669	1350	1152	1768	1251	17	232	500	920	1	1	3449586	55	-1.36	-3.58	12	0.03	-1176.00	-447.00	5800	20220929	-72.43	1370	20230713	16.72	4190	-61.84	20230105	1370	16.72	20230713	5800	-72.43	20220929	1370	16.72	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
153	20230804	090809	57	100.00	KONEX			N	N	N	N		N	1781	232	1	14.98	1781	1	0.02	1781	1781	1781	1781	1317	1549	1781.00	0.00	0	0	2186	1867	1669	1350	1152	1768	1251	17	232	500	920	1	1	3449586	61	-1.51	-3.98	12	0.00	-1176.00	-447.00	5800	20220929	-69.29	1370	20230713	30.00	4190	-57.49	20230105	1370	30.00	20230713	5800	-69.29	20220929	1370	30.00	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
154	20230803	160811	57	100.00	KONEX			N	N	N	N		N	1549	-180	5	-10.41	7577249	4974	1315.87	1988	1988	1471	1988	1470	1729	1523.37	0.00	0	0	1975	1852	1726	1603	1477	1789	1540	17	259	500	1030	1	1	3449586	53	-1.32	-3.47	12	0.14	-1176.00	-447.00	5800	20220929	-73.29	1370	20230713	13.07	4190	-63.03	20230105	1370	13.07	20230713	5800	-73.29	20220929	1370	13.07	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
155	20230803	150818	57	100.00	KONEX			N	N	N	N		N	1549	-180	5	-10.41	7516780	4933	1305.03	1988	1988	1471	1988	1470	1729	1523.77	0.00	0	0	1975	1852	1726	1603	1477	1789	1540	17	259	500	1030	1	1	3449586	53	-1.32	-3.47	12	0.14	-1176.00	-447.00	5800	20220929	-73.29	1370	20230713	13.07	4190	-63.03	20230105	1370	13.07	20230713	5800	-73.29	20220929	1370	13.07	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
156	20230803	140809	57	100.00	KONEX			N	N	N	N		N	1549	-180	5	-10.41	7454820	4893	1294.44	1988	1988	1471	1988	1470	1729	1523.57	0.00	0	0	1975	1852	1726	1603	1477	1789	1540	17	259	500	1030	1	1	3449586	53	-1.32	-3.47	12	0.14	-1176.00	-447.00	5800	20220929	-73.29	1370	20230713	13.07	4190	-63.03	20230105	1370	13.07	20230713	5800	-73.29	20220929	1370	13.07	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
157	20230803	130813	57	100.00	KONEX			N	N	N	N		N	1580	-149	5	-8.62	6919757	4547	1202.91	1988	1988	1471	1988	1470	1729	1521.83	0.00	0	0	1975	1852	1726	1603	1477	1789	1540	17	259	500	1030	1	1	3449586	55	-1.34	-3.53	12	0.13	-1176.00	-447.00	5800	20220929	-72.76	1370	20230713	15.33	4190	-62.29	20230105	1370	15.33	20230713	5800	-72.76	20220929	1370	15.33	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
158	20230803	120816	57	100.00	KONEX			N	N	N	N		N	1580	-149	5	-8.62	6919757	4547	1202.91	1988	1988	1471	1988	1470	1729	1521.83	0.00	0	0	1975	1852	1726	1603	1477	1789	1540	17	259	500	1030	1	1	3449586	55	-1.34	-3.53	12	0.13	-1176.00	-447.00	5800	20220929	-72.76	1370	20230713	15.33	4190	-62.29	20230105	1370	15.33	20230713	5800	-72.76	20220929	1370	15.33	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
159	20230803	110806	57	100.00	KONEX			N	N	N	N		N	1580	-149	5	-8.62	6919757	4547	1202.91	1988	1988	1471	1988	1470	1729	1521.83	0.00	0	0	1975	1852	1726	1603	1477	1789	1540	17	259	500	1030	1	1	3449586	55	-1.34	-3.53	12	0.13	-1176.00	-447.00	5800	20220929	-72.76	1370	20230713	15.33	4190	-62.29	20230105	1370	15.33	20230713	5800	-72.76	20220929	1370	15.33	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
160	20230803	100805	57	100.00	KONEX			N	N	N	N		N	1600	-129	5	-7.46	1716222	1081	285.98	1988	1988	1480	1988	1470	1729	1587.62	0.00	0	0	1975	1852	1726	1603	1477	1789	1540	17	259	500	1030	1	1	3449586	55	-1.36	-3.58	12	0.03	-1176.00	-447.00	5800	20220929	-72.41	1370	20230713	16.79	4190	-61.81	20230105	1370	16.79	20230713	5800	-72.41	20220929	1370	16.79	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
161	20230803	090806	57	100.00	KONEX			N	N	N	N		N	1988	259	1	14.98	5964	3	0.79	1988	1988	1988	1988	1470	1729	1988.00	0.00	0	0	1975	1852	1726	1603	1477	1789	1540	17	259	500	1030	1	1	3449586	69	-1.69	-4.45	12	0.00	-1176.00	-447.00	5800	20220929	-65.72	1370	20230713	45.11	4190	-52.55	20230105	1370	45.11	20230713	5800	-65.72	20220929	1370	45.11	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
162	20230802	160811	57	100.00	KONEX			N	N	N	N		N	1729	90	2	5.49	605422	378	3.51	1849	1849	1600	1884	1394	1639	1601.65	0.00	0	0	1745	1692	1596	1543	1447	1644	1495	17	245	500	980	1	1	3449586	60	-1.47	-3.87	12	0.01	-1176.00	-447.00	5800	20220929	-70.19	1370	20230713	26.20	4190	-58.74	20230105	1370	26.20	20230713	5800	-70.19	20220929	1370	26.20	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
163	20230802	150821	57	100.00	KONEX			N	N	N	N		N	1844	205	2	12.51	603693	377	3.50	1849	1849	1600	1884	1394	1639	1601.31	0.00	0	0	1745	1692	1596	1543	1447	1644	1495	17	245	500	980	1	1	3449586	64	-1.57	-4.13	12	0.01	-1176.00	-447.00	5800	20220929	-68.21	1370	20230713	34.60	4190	-55.99	20230105	1370	34.60	20230713	5800	-68.21	20220929	1370	34.60	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
164	20230802	140812	57	100.00	KONEX			N	N	N	N		N	1844	205	2	12.51	603693	377	3.50	1849	1849	1600	1884	1394	1639	1601.31	0.00	0	0	1745	1692	1596	1543	1447	1644	1495	17	245	500	980	1	1	3449586	64	-1.57	-4.13	12	0.01	-1176.00	-447.00	5800	20220929	-68.21	1370	20230713	34.60	4190	-55.99	20230105	1370	34.60	20230713	5800	-68.21	20220929	1370	34.60	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
165	20230802	130807	57	100.00	KONEX			N	N	N	N		N	1844	205	2	12.51	603693	377	3.50	1849	1849	1600	1884	1394	1639	1601.31	0.00	0	0	1745	1692	1596	1543	1447	1644	1495	17	245	500	980	1	1	3449586	64	-1.57	-4.13	12	0.01	-1176.00	-447.00	5800	20220929	-68.21	1370	20230713	34.60	4190	-55.99	20230105	1370	34.60	20230713	5800	-68.21	20220929	1370	34.60	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
166	20230802	120801	57	100.00	KONEX			N	N	N	N		N	1844	205	2	12.51	603693	377	3.50	1849	1849	1600	1884	1394	1639	1601.31	0.00	0	0	1745	1692	1596	1543	1447	1644	1495	17	245	500	980	1	1	3449586	64	-1.57	-4.13	12	0.01	-1176.00	-447.00	5800	20220929	-68.21	1370	20230713	34.60	4190	-55.99	20230105	1370	34.60	20230713	5800	-68.21	20220929	1370	34.60	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
167	20230802	110803	57	100.00	KONEX			N	N	N	N		N	1844	205	2	12.51	603693	377	3.50	1849	1849	1600	1884	1394	1639	1601.31	0.00	0	0	1745	1692	1596	1543	1447	1644	1495	17	245	500	980	1	1	3449586	64	-1.57	-4.13	12	0.01	-1176.00	-447.00	5800	20220929	-68.21	1370	20230713	34.60	4190	-55.99	20230105	1370	34.60	20230713	5800	-68.21	20220929	1370	34.60	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
168	20230802	100805	57	100.00	KONEX			N	N	N	N		N	1844	205	2	12.51	603693	377	3.50	1849	1849	1600	1884	1394	1639	1601.31	0.00	0	0	1745	1692	1596	1543	1447	1644	1495	17	245	500	980	1	1	3449586	64	-1.57	-4.13	12	0.01	-1176.00	-447.00	5800	20220929	-68.21	1370	20230713	34.60	4190	-55.99	20230105	1370	34.60	20230713	5800	-68.21	20220929	1370	34.60	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
169	20230802	090804	57	100.00	KONEX			N	N	N	N		N	1849	210	2	12.81	1849	1	0.01	1849	1849	1849	1884	1394	1639	1849.00	0.00	0	0	1745	1692	1596	1543	1447	1644	1495	17	245	500	980	1	1	3449586	64	-1.57	-4.14	12	0.00	-1176.00	-447.00	5800	20220929	-68.12	1370	20230713	34.96	4190	-55.87	20230105	1370	34.96	20230713	5800	-68.12	20220929	1370	34.96	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
170	20230801	160805	57	100.00	KONEX			N	N	N	N		N	1639	197	2	13.66	16756040	10759	123.30	1649	1649	1500	1658	1226	1442	1557.40	0.00	0	0	2054	1747	1593	1286	1132	1671	1210	17	216	500	860	1	1	3449586	57	-1.39	-3.67	12	0.31	-1176.00	-447.00	5800	20220929	-71.74	1370	20230713	19.64	4190	-60.88	20230105	1370	19.64	20230713	5800	-71.74	20220929	1370	19.64	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
171	20230801	150800	57	100.00	KONEX			N	N	N	N		N	1634	192	2	13.31	15347962	9879	113.21	1649	1649	1500	1658	1226	1442	1553.59	0.00	0	0	2054	1747	1593	1286	1132	1671	1210	17	216	500	860	1	1	3449586	56	-1.39	-3.66	12	0.29	-1176.00	-447.00	5800	20220929	-71.83	1370	20230713	19.27	4190	-61.00	20230105	1370	19.27	20230713	5800	-71.83	20220929	1370	19.27	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
172	20230801	140816	57	100.00	KONEX			N	N	N	N		N	1634	192	2	13.31	15347962	9879	113.21	1649	1649	1500	1658	1226	1442	1553.59	0.00	0	0	2054	1747	1593	1286	1132	1671	1210	17	216	500	860	1	1	3449586	56	-1.39	-3.66	12	0.29	-1176.00	-447.00	5800	20220929	-71.83	1370	20230713	19.27	4190	-61.00	20230105	1370	19.27	20230713	5800	-71.83	20220929	1370	19.27	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
173	20230801	130758	57	100.00	KONEX			N	N	N	N		N	1630	188	2	13.04	15339804	9874	113.16	1649	1649	1500	1658	1226	1442	1553.56	0.00	0	0	2054	1747	1593	1286	1132	1671	1210	17	216	500	860	1	1	3449586	56	-1.39	-3.65	12	0.29	-1176.00	-447.00	5800	20220929	-71.90	1370	20230713	18.98	4190	-61.10	20230105	1370	18.98	20230713	5800	-71.90	20220929	1370	18.98	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
174	20230801	120758	57	100.00	KONEX			N	N	N	N		N	1630	188	2	13.04	15339804	9874	113.16	1649	1649	1500	1658	1226	1442	1553.56	0.00	0	0	2054	1747	1593	1286	1132	1671	1210	17	216	500	860	1	1	3449586	56	-1.39	-3.65	12	0.29	-1176.00	-447.00	5800	20220929	-71.90	1370	20230713	18.98	4190	-61.10	20230105	1370	18.98	20230713	5800	-71.90	20220929	1370	18.98	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
175	20230801	110755	57	100.00	KONEX			N	N	N	N		N	1569	127	2	8.81	13817701	8924	102.27	1649	1649	1500	1658	1226	1442	1548.38	0.00	0	0	2054	1747	1593	1286	1132	1671	1210	17	216	500	860	1	1	3449586	54	-1.33	-3.51	12	0.26	-1176.00	-447.00	5800	20220929	-72.95	1370	20230713	14.53	4190	-62.55	20230105	1370	14.53	20230713	5800	-72.95	20220929	1370	14.53	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
176	20230801	100759	57	100.00	KONEX			N	N	N	N		N	1647	205	2	14.22	8239	5	0.06	1649	1649	1647	1658	1226	1442	1647.80	0.00	0	0	2054	1747	1593	1286	1132	1671	1210	17	216	500	860	1	1	3449586	57	-1.40	-3.68	12	0.00	-1176.00	-447.00	5800	20220929	-71.60	1370	20230713	20.22	4190	-60.69	20230105	1370	20.22	20230713	5800	-71.60	20220929	1370	20.22	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
177	20230801	090753	57	100.00	KONEX			N	N	N	N		N	1649	207	2	14.36	3298	2	0.02	1649	1649	1649	1658	1226	1442	1649.00	0.00	0	0	2054	1747	1593	1286	1132	1671	1210	17	216	500	860	1	1	3449586	57	-1.40	-3.69	12	0.00	-1176.00	-447.00	5800	20220929	-71.57	1370	20230713	20.36	4190	-60.64	20230105	1370	20.36	20230713	5800	-71.57	20220929	1370	20.36	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N