KissMeData/052960/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	160535	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4213	4186	4173	4146	4133	4180	4140	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
3	20230831	150658	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4213	4186	4173	4146	4133	4180	4140	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
4	20230831	140738	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4213	4186	4173	4146	4133	4180	4140	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
5	20230831	130715	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4213	4186	4173	4146	4133	4180	4140	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
6	20230831	120731	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4213	4186	4173	4146	4133	4180	4140	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
7	20230831	111023	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4213	4186	4173	4146	4133	4180	4140	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
8	20230831	100804	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4213	4186	4173	4146	4133	4180	4140	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
9	20230831	090649	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4213	4186	4173	4146	4133	4180	4140	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
10	20230830	160539	57	100.00	KONEX			N	N	N	N		N	4160	-40	5	-0.95	593400	142	1775.00	4200	4200	4160	4830	3570	4200	4178.87	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
11	20230830	150642	57	100.00	KONEX			N	N	N	N		N	4160	-40	5	-0.95	593400	142	1775.00	4200	4200	4160	4830	3570	4200	4178.87	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
12	20230830	140714	57	100.00	KONEX			N	N	N	N		N	4160	-40	5	-0.95	593400	142	1775.00	4200	4200	4160	4830	3570	4200	4178.87	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
13	20230830	130700	57	100.00	KONEX			N	N	N	N		N	4160	-40	5	-0.95	593400	142	1775.00	4200	4200	4160	4830	3570	4200	4178.87	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
14	20230830	120715	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	176400	42	525.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
15	20230830	111013	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
16	20230830	100740	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
17	20230830	090640	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
18	20230829	160536	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	33600	8	0.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
19	20230829	150646	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	33600	8	0.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
20	20230829	140738	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	33600	8	0.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
21	20230829	130703	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	33600	8	0.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
22	20230829	120728	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	33600	8	0.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
23	20230829	111139	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	33600	8	0.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
24	20230829	100801	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
25	20230829	090524	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
26	20230828	160520	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
27	20230828	150525	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
28	20230828	140526	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
29	20230828	130531	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
30	20230828	120525	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
31	20230828	110522	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
32	20230828	100517	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
33	20230828	090526	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
34	20230825	160521	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	134400	32	200.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
35	20230825	150525	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	134400	32	200.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
36	20230825	140522	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	134400	32	200.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
37	20230825	130521	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	134400	32	200.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
38	20230825	120520	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	134400	32	200.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
39	20230825	110522	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	134400	32	200.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
40	20230825	100522	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	134400	32	200.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
41	20230825	090521	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
42	20230824	160517	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	67170	16	1.52	4195	4200	4195	4715	3485	4100	4198.12	0.00	0	0	4173	4136	4108	4071	4043	4122	4057	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
43	20230824	150516	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	67170	16	1.52	4195	4200	4195	4715	3485	4100	4198.12	0.00	0	0	4173	4136	4108	4071	4043	4122	4057	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
44	20230824	140517	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	67170	16	1.52	4195	4200	4195	4715	3485	4100	4198.12	0.00	0	0	4173	4136	4108	4071	4043	4122	4057	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
45	20230824	130521	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	67170	16	1.52	4195	4200	4195	4715	3485	4100	4198.12	0.00	0	0	4173	4136	4108	4071	4043	4122	4057	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
46	20230824	120521	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	67170	16	1.52	4195	4200	4195	4715	3485	4100	4198.12	0.00	0	0	4173	4136	4108	4071	4043	4122	4057	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
47	20230824	110519	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4173	4136	4108	4071	4043	4122	4057	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
48	20230824	100518	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4173	4136	4108	4071	4043	4122	4057	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
49	20230824	090520	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4173	4136	4108	4071	4043	4122	4057	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
50	20230823	160514	57	100.00	KONEX			N	N	N	N		N	4100	-45	5	-1.09	4304450	1054	341.10	4145	4145	4080	4765	3525	4145	4083.92	0.00	0	0	4181	4162	4131	4112	4081	4170	4120	24	620	500	2480	5	1	4887078	200	8.97	0.56	12	0.02	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
51	20230823	150517	57	100.00	KONEX			N	N	N	N		N	4100	-45	5	-1.09	4304450	1054	341.10	4145	4145	4080	4765	3525	4145	4083.92	0.00	0	0	4181	4162	4131	4112	4081	4170	4120	24	620	500	2480	5	1	4887078	200	8.97	0.56	12	0.02	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
52	20230823	140520	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	8290	2	0.65	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4181	4162	4131	4112	4081	4170	4120	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
53	20230823	130516	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	8290	2	0.65	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4181	4162	4131	4112	4081	4170	4120	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
54	20230823	120520	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	8290	2	0.65	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4181	4162	4131	4112	4081	4170	4120	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
55	20230823	110517	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	8290	2	0.65	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4181	4162	4131	4112	4081	4170	4120	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
56	20230823	100516	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	8290	2	0.65	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4181	4162	4131	4112	4081	4170	4120	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
57	20230823	090522	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4181	4162	4131	4112	4081	4170	4120	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
58	20230822	160513	57	100.00	KONEX			N	N	N	N		N	4145	35	2	0.85	1267315	309	78.43	4145	4150	4100	4725	3495	4110	4101.34	0.00	0	0	4110	4110	4110	4110	4110	4110	4110	24	615	500	2460	5	1	4887078	203	9.07	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
59	20230822	150514	57	100.00	KONEX			N	N	N	N		N	4145	35	2	0.85	1267315	309	78.43	4145	4150	4100	4725	3495	4110	4101.34	0.00	0	0	4110	4110	4110	4110	4110	4110	4110	24	615	500	2460	5	1	4887078	203	9.07	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
60	20230822	140519	57	100.00	KONEX			N	N	N	N		N	4145	35	2	0.85	1267315	309	78.43	4145	4150	4100	4725	3495	4110	4101.34	0.00	0	0	4110	4110	4110	4110	4110	4110	4110	24	615	500	2460	5	1	4887078	203	9.07	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
61	20230822	130514	57	100.00	KONEX			N	N	N	N		N	4100	-10	5	-0.24	1259025	307	77.92	4145	4150	4100	4725	3495	4110	4101.06	0.00	0	0	4110	4110	4110	4110	4110	4110	4110	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
62	20230822	120506	57	100.00	KONEX			N	N	N	N		N	4150	40	2	0.97	29025	7	1.78	4145	4150	4145	4725	3495	4110	4146.43	0.00	0	0	4110	4110	4110	4110	4110	4110	4110	24	615	500	2460	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.37	3350	20230524	23.88	6960	-40.37	20230126	3350	23.88	20230524	6960	-40.37	20230126	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
63	20230822	110512	57	100.00	KONEX			N	N	N	N		N	4150	40	2	0.97	29025	7	1.78	4145	4150	4145	4725	3495	4110	4146.43	0.00	0	0	4110	4110	4110	4110	4110	4110	4110	24	615	500	2460	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.37	3350	20230524	23.88	6960	-40.37	20230126	3350	23.88	20230524	6960	-40.37	20230126	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
64	20230822	100510	57	100.00	KONEX			N	N	N	N		N	4150	40	2	0.97	29025	7	1.78	4145	4150	4145	4725	3495	4110	4146.43	0.00	0	0	4110	4110	4110	4110	4110	4110	4110	24	615	500	2460	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.37	3350	20230524	23.88	6960	-40.37	20230126	3350	23.88	20230524	6960	-40.37	20230126	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
65	20230822	090513	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	0	0	0.00	0	0	0	4725	3495	4110	0.00	0.00	0	0	4110	4110	4110	4110	4110	4110	4110	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
66	20230821	160512	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	1619340	394	152.12	4110	4110	4110	4725	3495	4110	4110.00	0.00	0	0	4116	4112	4106	4102	4096	4115	4105	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
67	20230821	150516	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	1027500	250	96.53	4110	4110	4110	4725	3495	4110	4110.00	0.00	0	0	4116	4112	4106	4102	4096	4115	4105	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
68	20230821	140515	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	0	0	0.00	0	0	0	4725	3495	4110	0.00	0.00	0	0	4116	4112	4106	4102	4096	4115	4105	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
69	20230821	130517	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	0	0	0.00	0	0	0	4725	3495	4110	0.00	0.00	0	0	4116	4112	4106	4102	4096	4115	4105	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
70	20230821	120515	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	0	0	0.00	0	0	0	4725	3495	4110	0.00	0.00	0	0	4116	4112	4106	4102	4096	4115	4105	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
71	20230821	110514	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	0	0	0.00	0	0	0	4725	3495	4110	0.00	0.00	0	0	4116	4112	4106	4102	4096	4115	4105	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
72	20230821	100512	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	0	0	0.00	0	0	0	4725	3495	4110	0.00	0.00	0	0	4116	4112	4106	4102	4096	4115	4105	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
73	20230821	090519	57	100.00	KONEX			N	N	N	N		N	4110	0	3	0.00	0	0	0.00	0	0	0	4725	3495	4110	0.00	0.00	0	0	4116	4112	4106	4102	4096	4115	4105	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
74	20230818	160512	57	100.00	KONEX			N	N	N	N		N	4110	10	2	0.24	1061970	259	137.77	4100	4110	4100	4715	3485	4100	4100.27	0.00	0	0	4113	4106	4093	4086	4073	4110	4090	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
75	20230818	150507	57	100.00	KONEX			N	N	N	N		N	4110	10	2	0.24	1061970	259	137.77	4100	4110	4100	4715	3485	4100	4100.27	0.00	0	0	4113	4106	4093	4086	4073	4110	4090	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
76	20230818	140512	57	100.00	KONEX			N	N	N	N		N	4110	10	2	0.24	1061970	259	137.77	4100	4110	4100	4715	3485	4100	4100.27	0.00	0	0	4113	4106	4093	4086	4073	4110	4090	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
77	20230818	130509	57	100.00	KONEX			N	N	N	N		N	4110	10	2	0.24	1061970	259	137.77	4100	4110	4100	4715	3485	4100	4100.27	0.00	0	0	4113	4106	4093	4086	4073	4110	4090	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
78	20230818	120518	57	100.00	KONEX			N	N	N	N		N	4110	10	2	0.24	1061970	259	137.77	4100	4110	4100	4715	3485	4100	4100.27	0.00	0	0	4113	4106	4093	4086	4073	4110	4090	24	615	500	2460	5	1	4887078	201	8.99	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.95	3350	20230524	22.69	6960	-40.95	20230126	3350	22.69	20230524	6960	-40.95	20230126	3350	22.69	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
79	20230818	110511	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4113	4106	4093	4086	4073	4110	4090	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
80	20230818	100512	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4113	4106	4093	4086	4073	4110	4090	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
81	20230818	090512	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4113	4106	4093	4086	4073	4110	4090	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
82	20230817	160512	57	100.00	KONEX			N	N	N	N		N	4100	25	2	0.61	767345	188	0.00	4085	4100	4080	4685	3465	4075	4081.62	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
83	20230817	150517	57	100.00	KONEX			N	N	N	N		N	4100	25	2	0.61	767345	188	0.00	4085	4100	4080	4685	3465	4075	4081.62	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
84	20230817	140512	57	100.00	KONEX			N	N	N	N		N	4085	10	2	0.25	4085	1	0.00	4085	4085	4085	4685	3465	4075	4085.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.94	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.31	3350	20230524	21.94	6960	-41.31	20230126	3350	21.94	20230524	6960	-41.31	20230126	3350	21.94	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
85	20230817	130508	57	100.00	KONEX			N	N	N	N		N	4085	10	2	0.25	4085	1	0.00	4085	4085	4085	4685	3465	4075	4085.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.94	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.31	3350	20230524	21.94	6960	-41.31	20230126	3350	21.94	20230524	6960	-41.31	20230126	3350	21.94	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
86	20230817	120511	57	100.00	KONEX			N	N	N	N		N	4085	10	2	0.25	4085	1	0.00	4085	4085	4085	4685	3465	4075	4085.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.94	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.31	3350	20230524	21.94	6960	-41.31	20230126	3350	21.94	20230524	6960	-41.31	20230126	3350	21.94	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
87	20230817	110511	57	100.00	KONEX			N	N	N	N		N	4085	10	2	0.25	4085	1	0.00	4085	4085	4085	4685	3465	4075	4085.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.94	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.31	3350	20230524	21.94	6960	-41.31	20230126	3350	21.94	20230524	6960	-41.31	20230126	3350	21.94	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
88	20230817	100509	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
89	20230817	090509	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
90	20230816	160510	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
91	20230816	150511	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
92	20230816	140510	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
93	20230816	130510	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
94	20230816	120516	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
95	20230816	110514	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
96	20230816	100510	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
97	20230816	090508	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
98	20230814	160505	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
99	20230814	150503	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
100	20230814	140504	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
101	20230814	130502	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
102	20230814	120501	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
103	20230814	110501	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
104	20230814	100501	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
105	20230814	090501	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
106	20230811	160501	57	100.00	KONEX			N	N	N	N		N	4075	-20	5	-0.49	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	24	610	500	2450	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
107	20230811	150458	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
108	20230811	140459	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
109	20230811	130456	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
110	20230811	120455	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
111	20230811	110454	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
112	20230811	100452	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
113	20230811	090457	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4095	4095	4095	4095	4095	4095	4095	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
114	20230810	160455	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	4095	1	10.00	4095	4095	4095	4685	3465	4075	4095.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
115	20230810	150451	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	4095	1	10.00	4095	4095	4095	4685	3465	4075	4095.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
116	20230810	140452	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	4095	1	10.00	4095	4095	4095	4685	3465	4075	4095.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
117	20230810	130447	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	4095	1	10.00	4095	4095	4095	4685	3465	4075	4095.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
118	20230810	120454	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	4095	1	10.00	4095	4095	4095	4685	3465	4075	4095.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
119	20230810	110455	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	4095	1	10.00	4095	4095	4095	4685	3465	4075	4095.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
120	20230810	100454	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
121	20230810	090457	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
122	20230809	160452	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	40750	10	500.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
123	20230809	150447	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	40750	10	500.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
124	20230809	140446	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	40750	10	500.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
125	20230809	130456	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	40750	10	500.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
126	20230809	120454	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	40750	10	500.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
127	20230809	110453	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	40750	10	500.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
128	20230809	100446	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	40750	10	500.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
129	20230809	090446	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
130	20230808	160456	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	8150	2	0.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
131	20230808	150450	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	8150	2	0.00	4075	4075	4075	4685	3465	4075	4075.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
132	20230808	140447	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
133	20230808	130442	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
134	20230808	120447	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
135	20230808	110443	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
136	20230808	100450	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
137	20230808	090449	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
138	20230807	160448	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
139	20230807	150446	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
140	20230807	140448	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
141	20230807	130444	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
142	20230807	120443	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
143	20230807	110440	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
144	20230807	100444	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
145	20230807	090444	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
146	20230804	160440	57	100.00	KONEX			N	N	N	N		N	4075	-5	5	-0.12	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.92	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.45	3350	20230524	21.64	6960	-41.45	20230126	3350	21.64	20230524	6960	-41.45	20230126	3350	21.64	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
147	20230804	150441	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
148	20230804	140448	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
149	20230804	130440	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
150	20230804	120440	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
151	20230804	110443	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
152	20230804	100437	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
153	20230804	090437	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
154	20230803	160437	57	100.00	KONEX			N	N	N	N		N	4080	-15	5	-0.37	4080	1	0.67	4080	4080	4080	4705	3485	4095	4080.00	0.00	0	0	4225	4160	4030	3965	3835	4192	3997	24	610	500	2450	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
155	20230803	150440	57	100.00	KONEX			N	N	N	N		N	4080	-15	5	-0.37	4080	1	0.67	4080	4080	4080	4705	3485	4095	4080.00	0.00	0	0	4225	4160	4030	3965	3835	4192	3997	24	610	500	2450	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
156	20230803	140435	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4225	4160	4030	3965	3835	4192	3997	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
157	20230803	130440	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4225	4160	4030	3965	3835	4192	3997	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
158	20230803	120440	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4225	4160	4030	3965	3835	4192	3997	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
159	20230803	110435	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4225	4160	4030	3965	3835	4192	3997	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
160	20230803	100435	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4225	4160	4030	3965	3835	4192	3997	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
161	20230803	090435	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4225	4160	4030	3965	3835	4192	3997	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
162	20230802	160438	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	589870	150	454.55	4045	4095	3900	4705	3485	4095	3932.47	0.00	0	0	4138	4116	4078	4056	4018	4097	4037	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
163	20230802	150443	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	585775	149	451.52	4045	4045	3900	4705	3485	4095	3931.38	0.00	0	0	4138	4116	4078	4056	4018	4097	4037	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
164	20230802	140438	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	585775	149	451.52	4045	4045	3900	4705	3485	4095	3931.38	0.00	0	0	4138	4116	4078	4056	4018	4097	4037	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
165	20230802	130437	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	585775	149	451.52	4045	4045	3900	4705	3485	4095	3931.38	0.00	0	0	4138	4116	4078	4056	4018	4097	4037	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
166	20230802	120433	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	585775	149	451.52	4045	4045	3900	4705	3485	4095	3931.38	0.00	0	0	4138	4116	4078	4056	4018	4097	4037	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
167	20230802	110431	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	585775	149	451.52	4045	4045	3900	4705	3485	4095	3931.38	0.00	0	0	4138	4116	4078	4056	4018	4097	4037	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
168	20230802	100433	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	585775	149	451.52	4045	4045	3900	4705	3485	4095	3931.38	0.00	0	0	4138	4116	4078	4056	4018	4097	4037	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
169	20230802	090433	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	585775	149	451.52	4045	4045	3900	4705	3485	4095	3931.38	0.00	0	0	4138	4116	4078	4056	4018	4097	4037	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
170	20230801	160435	57	100.00	KONEX			N	N	N	N		N	4095	15	2	0.37	133460	33	3300.00	4100	4100	4040	4690	3470	4080	4044.24	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
171	20230801	150431	57	100.00	KONEX			N	N	N	N		N	4095	15	2	0.37	133460	33	3300.00	4100	4100	4040	4690	3470	4080	4044.24	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
172	20230801	140440	57	100.00	KONEX			N	N	N	N		N	4100	20	2	0.49	4100	1	100.00	4100	4100	4100	4690	3470	4080	4100.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
173	20230801	130430	57	100.00	KONEX			N	N	N	N		N	4100	20	2	0.49	4100	1	100.00	4100	4100	4100	4690	3470	4080	4100.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
174	20230801	120431	57	100.00	KONEX			N	N	N	N		N	4100	20	2	0.49	4100	1	100.00	4100	4100	4100	4690	3470	4080	4100.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
175	20230801	110430	57	100.00	KONEX			N	N	N	N		N	4100	20	2	0.49	4100	1	100.00	4100	4100	4100	4690	3470	4080	4100.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
176	20230801	100433	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
177	20230801	090428	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N