KissMeData/254160/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	161036	57	100.00	KONEX			N	N	N	N		N	2705	210	2	8.42	24005	11	2.20	2130	2705	2130	2865	2125	2495	2182.27	0.00	0	0	2595	2545	2445	2395	2295	2570	2420	26	370	500	1490	5	1	5160000	140	-50.09	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.31	1900	20230706	42.37	4340	-37.67	20230516	1900	42.37	20230706	4385	-38.31	20220929	1900	42.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
3	20230831	151323	57	100.00	KONEX			N	N	N	N		N	2705	210	2	8.42	24005	11	2.20	2130	2705	2130	2865	2125	2495	2182.27	0.00	0	0	2595	2545	2445	2395	2295	2570	2420	26	370	500	1490	5	1	5160000	140	-50.09	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.31	1900	20230706	42.37	4340	-37.67	20230516	1900	42.37	20230706	4385	-38.31	20220929	1900	42.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
4	20230831	141437	57	100.00	KONEX			N	N	N	N		N	2705	210	2	8.42	24005	11	2.20	2130	2705	2130	2865	2125	2495	2182.27	0.00	0	0	2595	2545	2445	2395	2295	2570	2420	26	370	500	1490	5	1	5160000	140	-50.09	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.31	1900	20230706	42.37	4340	-37.67	20230516	1900	42.37	20230706	4385	-38.31	20220929	1900	42.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
5	20230831	131358	57	100.00	KONEX			N	N	N	N		N	2705	210	2	8.42	24005	11	2.20	2130	2705	2130	2865	2125	2495	2182.27	0.00	0	0	2595	2545	2445	2395	2295	2570	2420	26	370	500	1490	5	1	5160000	140	-50.09	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.31	1900	20230706	42.37	4340	-37.67	20230516	1900	42.37	20230706	4385	-38.31	20220929	1900	42.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
6	20230831	121449	57	100.00	KONEX			N	N	N	N		N	2705	210	2	8.42	24005	11	2.20	2130	2705	2130	2865	2125	2495	2182.27	0.00	0	0	2595	2545	2445	2395	2295	2570	2420	26	370	500	1490	5	1	5160000	140	-50.09	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.31	1900	20230706	42.37	4340	-37.67	20230516	1900	42.37	20230706	4385	-38.31	20220929	1900	42.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
7	20230831	111920	57	100.00	KONEX			N	N	N	N		N	2705	210	2	8.42	24005	11	2.20	2130	2705	2130	2865	2125	2495	2182.27	0.00	0	0	2595	2545	2445	2395	2295	2570	2420	26	370	500	1490	5	1	5160000	140	-50.09	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.31	1900	20230706	42.37	4340	-37.67	20230516	1900	42.37	20230706	4385	-38.31	20220929	1900	42.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
8	20230831	101540	57	100.00	KONEX			N	N	N	N		N	2130	-365	5	-14.63	21300	10	2.00	2130	2130	2130	2865	2125	2495	2130.00	0.00	0	0	2595	2545	2445	2395	2295	2570	2420	26	370	500	1490	5	1	5160000	110	-39.44	1.57	12	0.00	-54.00	1361.00	4385	20220929	-51.43	1900	20230706	12.11	4340	-50.92	20230516	1900	12.11	20230706	4385	-51.43	20220929	1900	12.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
9	20230831	091403	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2595	2545	2445	2395	2295	2570	2420	26	370	500	1490	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	4385	20220929	-43.10	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4385	-43.10	20220929	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
10	20230830	161041	57	100.00	KONEX			N	N	N	N		N	2495	-255	5	-9.27	1174995	501	88.67	2345	2495	2345	3160	2340	2750	2345.30	0.00	0	0	3076	2912	2666	2502	2256	2995	2585	26	410	500	1650	5	1	5160000	129	-46.20	1.83	12	0.01	-54.00	1361.00	4385	20220929	-43.10	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4385	-43.10	20220929	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
11	20230830	151258	57	100.00	KONEX			N	N	N	N		N	2345	-405	5	-14.73	1172500	500	88.50	2345	2345	2345	3160	2340	2750	2345.00	0.00	0	0	3076	2912	2666	2502	2256	2995	2585	26	410	500	1650	5	1	5160000	121	-43.43	1.72	12	0.01	-54.00	1361.00	4385	20220929	-46.52	1900	20230706	23.42	4340	-45.97	20230516	1900	23.42	20230706	4385	-46.52	20220929	1900	23.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
12	20230830	141350	57	100.00	KONEX			N	N	N	N		N	2345	-405	5	-14.73	1172500	500	88.50	2345	2345	2345	3160	2340	2750	2345.00	0.00	0	0	3076	2912	2666	2502	2256	2995	2585	26	410	500	1650	5	1	5160000	121	-43.43	1.72	12	0.01	-54.00	1361.00	4385	20220929	-46.52	1900	20230706	23.42	4340	-45.97	20230516	1900	23.42	20230706	4385	-46.52	20220929	1900	23.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
13	20230830	131342	57	100.00	KONEX			N	N	N	N		N	2345	-405	5	-14.73	1172500	500	88.50	2345	2345	2345	3160	2340	2750	2345.00	0.00	0	0	3076	2912	2666	2502	2256	2995	2585	26	410	500	1650	5	1	5160000	121	-43.43	1.72	12	0.01	-54.00	1361.00	4385	20220929	-46.52	1900	20230706	23.42	4340	-45.97	20230516	1900	23.42	20230706	4385	-46.52	20220929	1900	23.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
14	20230830	121354	57	100.00	KONEX			N	N	N	N		N	2345	-405	5	-14.73	1172500	500	88.50	2345	2345	2345	3160	2340	2750	2345.00	0.00	0	0	3076	2912	2666	2502	2256	2995	2585	26	410	500	1650	5	1	5160000	121	-43.43	1.72	12	0.01	-54.00	1361.00	4385	20220929	-46.52	1900	20230706	23.42	4340	-45.97	20230516	1900	23.42	20230706	4385	-46.52	20220929	1900	23.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
15	20230830	111905	57	100.00	KONEX			N	N	N	N		N	2345	-405	5	-14.73	1172500	500	88.50	2345	2345	2345	3160	2340	2750	2345.00	0.00	0	0	3076	2912	2666	2502	2256	2995	2585	26	410	500	1650	5	1	5160000	121	-43.43	1.72	12	0.01	-54.00	1361.00	4385	20220929	-46.52	1900	20230706	23.42	4340	-45.97	20230516	1900	23.42	20230706	4385	-46.52	20220929	1900	23.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
16	20230830	101437	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	3076	2912	2666	2502	2256	2995	2585	26	410	500	1650	5	1	5160000	142	-50.93	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.29	1900	20230706	44.74	4340	-36.64	20230516	1900	44.74	20230706	4385	-37.29	20220929	1900	44.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
17	20230830	091337	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	3076	2912	2666	2502	2256	2995	2585	26	410	500	1650	5	1	5160000	142	-50.93	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.29	1900	20230706	44.74	4340	-36.64	20230516	1900	44.74	20230706	4385	-37.29	20220929	1900	44.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
18	20230829	161035	57	100.00	KONEX			N	N	N	N		N	2750	-95	5	-3.34	1368450	565	56500.00	2420	2830	2420	3270	2420	2845	2422.04	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	26	425	500	1700	5	1	5160000	142	-50.93	2.02	12	0.01	-54.00	1361.00	4385	20220929	-37.29	1900	20230706	44.74	4340	-36.64	20230516	1900	44.74	20230706	4385	-37.29	20220929	1900	44.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
19	20230829	151306	57	100.00	KONEX			N	N	N	N		N	2750	-95	5	-3.34	1368450	565	56500.00	2420	2830	2420	3270	2420	2845	2422.04	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	26	425	500	1700	5	1	5160000	142	-50.93	2.02	12	0.01	-54.00	1361.00	4385	20220929	-37.29	1900	20230706	44.74	4340	-36.64	20230516	1900	44.74	20230706	4385	-37.29	20220929	1900	44.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
20	20230829	141438	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	1365700	564	56400.00	2420	2830	2420	3270	2420	2845	2421.45	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	26	425	500	1700	5	1	5160000	125	-44.81	1.78	12	0.01	-54.00	1361.00	4385	20220929	-44.81	1900	20230706	27.37	4340	-44.24	20230516	1900	27.37	20230706	4385	-44.81	20220929	1900	27.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
21	20230829	131337	57	100.00	KONEX			N	N	N	N		N	2830	-15	5	-0.53	1244700	514	51400.00	2420	2830	2420	3270	2420	2845	2421.60	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	26	425	500	1700	5	1	5160000	146	-52.41	2.08	12	0.01	-54.00	1361.00	4385	20220929	-35.46	1900	20230706	48.95	4340	-34.79	20230516	1900	48.95	20230706	4385	-35.46	20220929	1900	48.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
22	20230829	121434	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	1239040	512	51200.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	26	425	500	1700	5	1	5160000	125	-44.81	1.78	12	0.01	-54.00	1361.00	4385	20220929	-44.81	1900	20230706	27.37	4340	-44.24	20230516	1900	27.37	20230706	4385	-44.81	20220929	1900	27.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
23	20230829	112124	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	1239040	512	51200.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	26	425	500	1700	5	1	5160000	125	-44.81	1.78	12	0.01	-54.00	1361.00	4385	20220929	-44.81	1900	20230706	27.37	4340	-44.24	20230516	1900	27.37	20230706	4385	-44.81	20220929	1900	27.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
24	20230829	101532	57	100.00	KONEX			N	N	N	N		N	2420	-425	4	-14.94	1147080	474	47400.00	2420	2420	2420	3270	2420	2845	2420.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	26	425	500	1700	5	1	5160000	125	-44.81	1.78	12	0.01	-54.00	1361.00	4385	20220929	-44.81	1900	20230706	27.37	4340	-44.24	20230516	1900	27.37	20230706	4385	-44.81	20220929	1900	27.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
25	20230829	091018	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	26	425	500	1700	5	1	5160000	147	-52.69	2.09	12	0.00	-54.00	1361.00	4385	20220929	-35.12	1900	20230706	49.74	4340	-34.45	20230516	1900	49.74	20230706	4385	-35.12	20220929	1900	49.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
26	20230828	161004	57	100.00	KONEX			N	N	N	N		N	2845	350	2	14.03	2845	1	0.00	2845	2845	2845	2865	2125	2495	2845.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	26	370	500	1490	5	1	5160000	147	-52.69	2.09	12	0.00	-54.00	1361.00	4385	20220929	-35.12	1900	20230706	49.74	4340	-34.45	20230516	1900	49.74	20230706	4385	-35.12	20220929	1900	49.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
27	20230828	151015	57	100.00	KONEX			N	N	N	N		N	2845	350	2	14.03	2845	1	0.00	2845	2845	2845	2865	2125	2495	2845.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	26	370	500	1490	5	1	5160000	147	-52.69	2.09	12	0.00	-54.00	1361.00	4385	20220929	-35.12	1900	20230706	49.74	4340	-34.45	20230516	1900	49.74	20230706	4385	-35.12	20220929	1900	49.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
28	20230828	141017	57	100.00	KONEX			N	N	N	N		N	2845	350	2	14.03	2845	1	0.00	2845	2845	2845	2865	2125	2495	2845.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	26	370	500	1490	5	1	5160000	147	-52.69	2.09	12	0.00	-54.00	1361.00	4385	20220929	-35.12	1900	20230706	49.74	4340	-34.45	20230516	1900	49.74	20230706	4385	-35.12	20220929	1900	49.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
29	20230828	131026	57	100.00	KONEX			N	N	N	N		N	2845	350	2	14.03	2845	1	0.00	2845	2845	2845	2865	2125	2495	2845.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	26	370	500	1490	5	1	5160000	147	-52.69	2.09	12	0.00	-54.00	1361.00	4385	20220929	-35.12	1900	20230706	49.74	4340	-34.45	20230516	1900	49.74	20230706	4385	-35.12	20220929	1900	49.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
30	20230828	121018	57	100.00	KONEX			N	N	N	N		N	2845	350	2	14.03	2845	1	0.00	2845	2845	2845	2865	2125	2495	2845.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	26	370	500	1490	5	1	5160000	147	-52.69	2.09	12	0.00	-54.00	1361.00	4385	20220929	-35.12	1900	20230706	49.74	4340	-34.45	20230516	1900	49.74	20230706	4385	-35.12	20220929	1900	49.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
31	20230828	111013	57	100.00	KONEX			N	N	N	N		N	2845	350	2	14.03	2845	1	0.00	2845	2845	2845	2865	2125	2495	2845.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	26	370	500	1490	5	1	5160000	147	-52.69	2.09	12	0.00	-54.00	1361.00	4385	20220929	-35.12	1900	20230706	49.74	4340	-34.45	20230516	1900	49.74	20230706	4385	-35.12	20220929	1900	49.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
32	20230828	101004	57	100.00	KONEX			N	N	N	N		N	2845	350	2	14.03	2845	1	0.00	2845	2845	2845	2865	2125	2495	2845.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	26	370	500	1490	5	1	5160000	147	-52.69	2.09	12	0.00	-54.00	1361.00	4385	20220929	-35.12	1900	20230706	49.74	4340	-34.45	20230516	1900	49.74	20230706	4385	-35.12	20220929	1900	49.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
33	20230828	091016	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	26	370	500	1490	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	4385	20220929	-43.10	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4385	-43.10	20220929	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
34	20230825	161009	57	100.00	KONEX			N	N	N	N		N	2495	-395	5	-13.67	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	26	430	500	1730	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	4875	20220824	-48.82	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4385	-43.10	20220929	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
35	20230825	151015	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	26	430	500	1730	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4385	-34.09	20220929	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
36	20230825	141013	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	26	430	500	1730	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4385	-34.09	20220929	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
37	20230825	131009	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	26	430	500	1730	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4385	-34.09	20220929	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
38	20230825	121011	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	26	430	500	1730	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4385	-34.09	20220929	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
39	20230825	111009	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	26	430	500	1730	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4385	-34.09	20220929	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
40	20230825	101015	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	26	430	500	1730	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4385	-34.09	20220929	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
41	20230825	091006	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2890	2890	2890	2890	2890	2890	2890	26	430	500	1730	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4385	-34.09	20220929	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
42	20230824	161003	57	100.00	KONEX			N	N	N	N		N	2890	240	2	9.06	2890	1	100.00	2890	2890	2890	3045	2255	2650	2890.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4875	-40.72	20220824	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
43	20230824	151001	57	100.00	KONEX			N	N	N	N		N	2890	240	2	9.06	2890	1	100.00	2890	2890	2890	3045	2255	2650	2890.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4875	-40.72	20220824	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
44	20230824	141002	57	100.00	KONEX			N	N	N	N		N	2890	240	2	9.06	2890	1	100.00	2890	2890	2890	3045	2255	2650	2890.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4875	-40.72	20220824	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
45	20230824	131006	57	100.00	KONEX			N	N	N	N		N	2890	240	2	9.06	2890	1	100.00	2890	2890	2890	3045	2255	2650	2890.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4875	-40.72	20220824	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
46	20230824	121009	57	100.00	KONEX			N	N	N	N		N	2890	240	2	9.06	2890	1	100.00	2890	2890	2890	3045	2255	2650	2890.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4875	-40.72	20220824	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
47	20230824	111004	57	100.00	KONEX			N	N	N	N		N	2890	240	2	9.06	2890	1	100.00	2890	2890	2890	3045	2255	2650	2890.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	149	-53.52	2.12	12	0.00	-54.00	1361.00	4875	20220824	-40.72	1900	20230706	52.11	4340	-33.41	20230516	1900	52.11	20230706	4875	-40.72	20220824	1900	52.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
48	20230824	101001	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4875	20220824	-45.64	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4875	-45.64	20220824	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
49	20230824	091004	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4875	20220824	-45.64	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4875	-45.64	20220824	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
50	20230823	161000	57	100.00	KONEX			N	N	N	N		N	2650	280	2	11.81	2650	1	1.89	2650	2650	2650	2725	2015	2370	2650.00	0.00	0	0	2903	2636	2503	2236	2103	2570	2170	26	355	500	1420	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4875	20220824	-45.64	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4875	-45.64	20220824	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
51	20230823	150957	57	100.00	KONEX			N	N	N	N		N	2650	280	2	11.81	2650	1	1.89	2650	2650	2650	2725	2015	2370	2650.00	0.00	0	0	2903	2636	2503	2236	2103	2570	2170	26	355	500	1420	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4875	20220824	-45.64	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4875	-45.64	20220824	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
52	20230823	141006	57	100.00	KONEX			N	N	N	N		N	2650	280	2	11.81	2650	1	1.89	2650	2650	2650	2725	2015	2370	2650.00	0.00	0	0	2903	2636	2503	2236	2103	2570	2170	26	355	500	1420	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4875	20220824	-45.64	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4875	-45.64	20220824	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
53	20230823	130956	57	100.00	KONEX			N	N	N	N		N	2650	280	2	11.81	2650	1	1.89	2650	2650	2650	2725	2015	2370	2650.00	0.00	0	0	2903	2636	2503	2236	2103	2570	2170	26	355	500	1420	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4875	20220824	-45.64	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4875	-45.64	20220824	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
54	20230823	121004	57	100.00	KONEX			N	N	N	N		N	2650	280	2	11.81	2650	1	1.89	2650	2650	2650	2725	2015	2370	2650.00	0.00	0	0	2903	2636	2503	2236	2103	2570	2170	26	355	500	1420	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4875	20220824	-45.64	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4875	-45.64	20220824	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
55	20230823	110959	57	100.00	KONEX			N	N	N	N		N	2650	280	2	11.81	2650	1	1.89	2650	2650	2650	2725	2015	2370	2650.00	0.00	0	0	2903	2636	2503	2236	2103	2570	2170	26	355	500	1420	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4875	20220824	-45.64	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4875	-45.64	20220824	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
56	20230823	100959	57	100.00	KONEX			N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	2725	2015	2370	0.00	0.00	0	0	2903	2636	2503	2236	2103	2570	2170	26	355	500	1420	5	1	5160000	122	-43.89	1.74	12	0.00	-54.00	1361.00	4875	20220824	-51.38	1900	20230706	24.74	4340	-45.39	20230516	1900	24.74	20230706	4875	-51.38	20220824	1900	24.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
57	20230823	091007	57	100.00	KONEX			N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	2725	2015	2370	0.00	0.00	0	0	2903	2636	2503	2236	2103	2570	2170	26	355	500	1420	5	1	5160000	122	-43.89	1.74	12	0.00	-54.00	1361.00	4875	20220824	-51.38	1900	20230706	24.74	4340	-45.39	20230516	1900	24.74	20230706	4875	-51.38	20220824	1900	24.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
58	20230822	160955	57	100.00	KONEX			N	N	N	N		N	2370	-405	5	-14.59	126010	53	37.59	2370	2770	2370	3190	2360	2775	2377.55	0.00	0	0	3151	2962	2586	2397	2021	3057	2492	26	415	500	1660	5	1	5160000	122	-43.89	1.74	12	0.00	-54.00	1361.00	4875	20220824	-51.38	1900	20230706	24.74	4340	-45.39	20230516	1900	24.74	20230706	4875	-51.38	20220824	1900	24.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
59	20230822	150954	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	26470	11	7.80	2370	2770	2370	3190	2360	2775	2406.36	0.00	0	0	3151	2962	2586	2397	2021	3057	2492	26	415	500	1660	5	1	5160000	143	-51.30	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.18	1900	20230706	45.79	4340	-36.18	20230516	1900	45.79	20230706	4875	-43.18	20220824	1900	45.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
60	20230822	140955	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3151	2962	2586	2397	2021	3057	2492	26	415	500	1660	5	1	5160000	143	-51.39	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.08	1900	20230706	46.05	4340	-36.06	20230516	1900	46.05	20230706	4875	-43.08	20220824	1900	46.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
61	20230822	130952	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3151	2962	2586	2397	2021	3057	2492	26	415	500	1660	5	1	5160000	143	-51.39	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.08	1900	20230706	46.05	4340	-36.06	20230516	1900	46.05	20230706	4875	-43.08	20220824	1900	46.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
62	20230822	120939	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3151	2962	2586	2397	2021	3057	2492	26	415	500	1660	5	1	5160000	143	-51.39	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.08	1900	20230706	46.05	4340	-36.06	20230516	1900	46.05	20230706	4875	-43.08	20220824	1900	46.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
63	20230822	110952	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3151	2962	2586	2397	2021	3057	2492	26	415	500	1660	5	1	5160000	143	-51.39	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.08	1900	20230706	46.05	4340	-36.06	20230516	1900	46.05	20230706	4875	-43.08	20220824	1900	46.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
64	20230822	100949	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3151	2962	2586	2397	2021	3057	2492	26	415	500	1660	5	1	5160000	143	-51.39	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.08	1900	20230706	46.05	4340	-36.06	20230516	1900	46.05	20230706	4875	-43.08	20220824	1900	46.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
65	20230822	090949	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3151	2962	2586	2397	2021	3057	2492	26	415	500	1660	5	1	5160000	143	-51.39	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.08	1900	20230706	46.05	4340	-36.06	20230516	1900	46.05	20230706	4875	-43.08	20220824	1900	46.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
66	20230821	160948	57	100.00	KONEX			N	N	N	N		N	2775	195	2	7.56	355910	141	3.59	2215	2775	2210	2965	2195	2580	2524.18	0.00	0	0	2836	2707	2456	2327	2076	2582	2202	26	385	500	1540	5	1	5160000	143	-51.39	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.08	1900	20230706	46.05	4340	-36.06	20230516	1900	46.05	20230706	4875	-43.08	20220824	1900	46.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
67	20230821	150954	57	100.00	KONEX			N	N	N	N		N	2775	195	2	7.56	355910	141	3.59	2215	2775	2210	2965	2195	2580	2524.18	0.00	0	0	2836	2707	2456	2327	2076	2582	2202	26	385	500	1540	5	1	5160000	143	-51.39	2.04	12	0.00	-54.00	1361.00	4875	20220824	-43.08	1900	20230706	46.05	4340	-36.06	20230516	1900	46.05	20230706	4875	-43.08	20220824	1900	46.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
68	20230821	140950	57	100.00	KONEX			N	N	N	N		N	2570	-10	5	-0.39	224485	90	2.29	2215	2570	2210	2965	2195	2580	2494.28	0.00	0	0	2836	2707	2456	2327	2076	2582	2202	26	385	500	1540	5	1	5160000	133	-47.59	1.89	12	0.00	-54.00	1361.00	4875	20220824	-47.28	1900	20230706	35.26	4340	-40.78	20230516	1900	35.26	20230706	4875	-47.28	20220824	1900	35.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
69	20230821	131000	57	100.00	KONEX			N	N	N	N		N	2570	-10	5	-0.39	224485	90	2.29	2215	2570	2210	2965	2195	2580	2494.28	0.00	0	0	2836	2707	2456	2327	2076	2582	2202	26	385	500	1540	5	1	5160000	133	-47.59	1.89	12	0.00	-54.00	1361.00	4875	20220824	-47.28	1900	20230706	35.26	4340	-40.78	20230516	1900	35.26	20230706	4875	-47.28	20220824	1900	35.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
70	20230821	120958	57	100.00	KONEX			N	N	N	N		N	2570	-10	5	-0.39	224485	90	2.29	2215	2570	2210	2965	2195	2580	2494.28	0.00	0	0	2836	2707	2456	2327	2076	2582	2202	26	385	500	1540	5	1	5160000	133	-47.59	1.89	12	0.00	-54.00	1361.00	4875	20220824	-47.28	1900	20230706	35.26	4340	-40.78	20230516	1900	35.26	20230706	4875	-47.28	20220824	1900	35.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
71	20230821	110949	57	100.00	KONEX			N	N	N	N		N	2570	-10	5	-0.39	93415	39	0.99	2215	2570	2210	2965	2195	2580	2395.26	0.00	0	0	2836	2707	2456	2327	2076	2582	2202	26	385	500	1540	5	1	5160000	133	-47.59	1.89	12	0.00	-54.00	1361.00	4875	20220824	-47.28	1900	20230706	35.26	4340	-40.78	20230516	1900	35.26	20230706	4875	-47.28	20220824	1900	35.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
72	20230821	100947	57	100.00	KONEX			N	N	N	N		N	2210	-370	5	-14.34	42015	19	0.48	2215	2215	2210	2965	2195	2580	2211.32	0.00	0	0	2836	2707	2456	2327	2076	2582	2202	26	385	500	1540	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	4875	20220824	-54.67	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	4875	-54.67	20220824	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
73	20230821	090957	57	100.00	KONEX			N	N	N	N		N	2580	0	3	0.00	0	0	0.00	0	0	0	2965	2195	2580	0.00	0.00	0	0	2836	2707	2456	2327	2076	2582	2202	26	385	500	1540	5	1	5160000	133	-47.78	1.90	12	0.00	-54.00	1361.00	4875	20220824	-47.08	1900	20230706	35.79	4340	-40.55	20230516	1900	35.79	20230706	4875	-47.08	20220824	1900	35.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
74	20230818	160948	57	100.00	KONEX			N	N	N	N		N	2580	-5	5	-0.19	8817270	3932	0.00	2585	2585	2205	2970	2200	2585	2242.44	0.00	0	0	2585	2585	2585	2585	2585	2585	2585	26	385	500	1550	5	1	5160000	133	-47.78	1.90	12	0.08	-54.00	1361.00	4875	20220824	-47.08	1900	20230706	35.79	4340	-40.55	20230516	1900	35.79	20230706	4875	-47.08	20220824	1900	35.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
75	20230818	150940	57	100.00	KONEX			N	N	N	N		N	2210	-375	5	-14.51	7932330	3589	0.00	2585	2585	2205	2970	2200	2585	2210.18	0.00	0	0	2585	2585	2585	2585	2585	2585	2585	26	385	500	1550	5	1	5160000	114	-40.93	1.62	12	0.07	-54.00	1361.00	4875	20220824	-54.67	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	4875	-54.67	20220824	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
76	20230818	140948	57	100.00	KONEX			N	N	N	N		N	2205	-380	5	-14.70	6294720	2848	0.00	2585	2585	2205	2970	2200	2585	2210.22	0.00	0	0	2585	2585	2585	2585	2585	2585	2585	26	385	500	1550	5	1	5160000	114	-40.83	1.62	12	0.06	-54.00	1361.00	4875	20220824	-54.77	1900	20230706	16.05	4340	-49.19	20230516	1900	16.05	20230706	4875	-54.77	20220824	1900	16.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
77	20230818	130940	57	100.00	KONEX			N	N	N	N		N	2585	0	3	0.00	2585	1	0.00	2585	2585	2585	2970	2200	2585	2585.00	0.00	0	0	2585	2585	2585	2585	2585	2585	2585	26	385	500	1550	5	1	5160000	133	-47.87	1.90	12	0.00	-54.00	1361.00	4875	20220824	-46.97	1900	20230706	36.05	4340	-40.44	20230516	1900	36.05	20230706	4875	-46.97	20220824	1900	36.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
78	20230818	120952	57	100.00	KONEX			N	N	N	N		N	2585	0	3	0.00	2585	1	0.00	2585	2585	2585	2970	2200	2585	2585.00	0.00	0	0	2585	2585	2585	2585	2585	2585	2585	26	385	500	1550	5	1	5160000	133	-47.87	1.90	12	0.00	-54.00	1361.00	4875	20220824	-46.97	1900	20230706	36.05	4340	-40.44	20230516	1900	36.05	20230706	4875	-46.97	20220824	1900	36.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
79	20230818	110943	57	100.00	KONEX			N	N	N	N		N	2585	0	3	0.00	2585	1	0.00	2585	2585	2585	2970	2200	2585	2585.00	0.00	0	0	2585	2585	2585	2585	2585	2585	2585	26	385	500	1550	5	1	5160000	133	-47.87	1.90	12	0.00	-54.00	1361.00	4875	20220824	-46.97	1900	20230706	36.05	4340	-40.44	20230516	1900	36.05	20230706	4875	-46.97	20220824	1900	36.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
80	20230818	100949	57	100.00	KONEX			N	N	N	N		N	2585	0	3	0.00	0	0	0.00	0	0	0	2970	2200	2585	0.00	0.00	0	0	2585	2585	2585	2585	2585	2585	2585	26	385	500	1550	5	1	5160000	133	-47.87	1.90	12	0.00	-54.00	1361.00	4875	20220824	-46.97	1900	20230706	36.05	4340	-40.44	20230516	1900	36.05	20230706	4875	-46.97	20220824	1900	36.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
81	20230818	090953	57	100.00	KONEX			N	N	N	N		N	2585	0	3	0.00	0	0	0.00	0	0	0	2970	2200	2585	0.00	0.00	0	0	2585	2585	2585	2585	2585	2585	2585	26	385	500	1550	5	1	5160000	133	-47.87	1.90	12	0.00	-54.00	1361.00	4875	20220824	-46.97	1900	20230706	36.05	4340	-40.44	20230516	1900	36.05	20230706	4875	-46.97	20220824	1900	36.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
82	20230817	160948	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	133	-47.87	1.90	12	0.00	-54.00	1361.00	4875	20220824	-46.97	1900	20230706	36.05	4340	-40.44	20230516	1900	36.05	20230706	4875	-46.97	20220824	1900	36.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
83	20230817	150954	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4875	20220824	-46.77	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4875	-46.77	20220824	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
84	20230817	140946	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4875	20220824	-46.77	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4875	-46.77	20220824	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
85	20230817	130942	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4875	20220824	-46.77	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4875	-46.77	20220824	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
86	20230817	120946	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4875	20220824	-46.77	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4875	-46.77	20220824	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
87	20230817	110947	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4875	20220824	-46.77	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4875	-46.77	20220824	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
88	20230817	100942	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4875	20220824	-46.77	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4875	-46.77	20220824	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
89	20230817	090940	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4875	20220824	-46.77	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4875	-46.77	20220824	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
90	20230816	160945	57	100.00	KONEX			N	N	N	N		N	2595	-205	5	-7.32	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3180	2990	2660	2470	2140	3085	2565	26	420	500	1680	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4875	20220824	-46.77	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4875	-46.77	20220824	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
91	20230816	150948	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3180	2990	2660	2470	2140	3085	2565	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
92	20230816	140946	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3180	2990	2660	2470	2140	3085	2565	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
93	20230816	130942	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3180	2990	2660	2470	2140	3085	2565	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
94	20230816	120957	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3180	2990	2660	2470	2140	3085	2565	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
95	20230816	110952	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3180	2990	2660	2470	2140	3085	2565	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
96	20230816	100947	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3180	2990	2660	2470	2140	3085	2565	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
97	20230816	090942	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3180	2990	2660	2470	2140	3085	2565	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
98	20230814	160934	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	4286930	1655	165500.00	2700	2850	2330	3105	2295	2700	2590.29	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	26	405	500	1620	5	1	5160000	144	-51.85	2.06	12	0.03	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
99	20230814	150931	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	4286930	1655	165500.00	2700	2850	2330	3105	2295	2700	2590.29	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	26	405	500	1620	5	1	5160000	144	-51.85	2.06	12	0.03	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
100	20230814	140934	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	4286930	1655	165500.00	2700	2850	2330	3105	2295	2700	2590.29	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	26	405	500	1620	5	1	5160000	144	-51.85	2.06	12	0.03	-54.00	1361.00	4875	20220824	-42.56	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	4875	-42.56	20220824	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
101	20230814	130923	57	100.00	KONEX			N	N	N	N		N	2330	-370	5	-13.70	4272930	1650	165000.00	2700	2850	2330	3105	2295	2700	2589.65	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	26	405	500	1620	5	1	5160000	120	-43.15	1.71	12	0.03	-54.00	1361.00	4875	20220824	-52.21	1900	20230706	22.63	4340	-46.31	20230516	1900	22.63	20230706	4875	-52.21	20220824	1900	22.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
102	20230814	120931	57	100.00	KONEX			N	N	N	N		N	2330	-370	5	-13.70	4272930	1650	165000.00	2700	2850	2330	3105	2295	2700	2589.65	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	26	405	500	1620	5	1	5160000	120	-43.15	1.71	12	0.03	-54.00	1361.00	4875	20220824	-52.21	1900	20230706	22.63	4340	-46.31	20230516	1900	22.63	20230706	4875	-52.21	20220824	1900	22.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
103	20230814	110925	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
104	20230814	100926	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
105	20230814	090924	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
106	20230811	160924	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	2700	1	0.04	2700	2700	2700	2865	2125	2495	2700.00	0.00	0	0	2508	2501	2498	2491	2488	2500	2490	26	370	500	1490	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
107	20230811	150920	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	2700	1	0.04	2700	2700	2700	2865	2125	2495	2700.00	0.00	0	0	2508	2501	2498	2491	2488	2500	2490	26	370	500	1490	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
108	20230811	140919	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	2700	1	0.04	2700	2700	2700	2865	2125	2495	2700.00	0.00	0	0	2508	2501	2498	2491	2488	2500	2490	26	370	500	1490	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
109	20230811	130917	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	2700	1	0.04	2700	2700	2700	2865	2125	2495	2700.00	0.00	0	0	2508	2501	2498	2491	2488	2500	2490	26	370	500	1490	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
110	20230811	120909	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	2700	1	0.04	2700	2700	2700	2865	2125	2495	2700.00	0.00	0	0	2508	2501	2498	2491	2488	2500	2490	26	370	500	1490	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
111	20230811	110910	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	2700	1	0.04	2700	2700	2700	2865	2125	2495	2700.00	0.00	0	0	2508	2501	2498	2491	2488	2500	2490	26	370	500	1490	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
112	20230811	100905	57	100.00	KONEX			N	N	N	N		N	2700	205	2	8.22	2700	1	0.04	2700	2700	2700	2865	2125	2495	2700.00	0.00	0	0	2508	2501	2498	2491	2488	2500	2490	26	370	500	1490	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	4875	20220824	-44.62	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	4875	-44.62	20220824	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
113	20230811	090916	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2508	2501	2498	2491	2488	2500	2490	26	370	500	1490	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	4875	20220824	-48.82	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4875	-48.82	20220824	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
114	20230810	160907	57	100.00	KONEX			N	N	N	N		N	2495	-405	5	-13.97	6001745	2401	617.22	2505	2505	2495	3335	2465	2900	2500.00	0.00	0	0	3300	3100	2800	2600	2300	3200	2700	26	435	500	1740	5	1	5160000	129	-46.20	1.83	12	0.05	-54.00	1361.00	5850	20220809	-57.35	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4875	-48.82	20220824	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
115	20230810	150905	57	100.00	KONEX			N	N	N	N		N	2495	-405	5	-13.97	5625000	2250	578.41	2505	2505	2495	3335	2465	2900	2500.00	0.00	0	0	3300	3100	2800	2600	2300	3200	2700	26	435	500	1740	5	1	5160000	129	-46.20	1.83	12	0.04	-54.00	1361.00	5850	20220809	-57.35	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4875	-48.82	20220824	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
116	20230810	140905	57	100.00	KONEX			N	N	N	N		N	2495	-405	5	-13.97	5625000	2250	578.41	2505	2505	2495	3335	2465	2900	2500.00	0.00	0	0	3300	3100	2800	2600	2300	3200	2700	26	435	500	1740	5	1	5160000	129	-46.20	1.83	12	0.04	-54.00	1361.00	5850	20220809	-57.35	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4875	-48.82	20220824	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
117	20230810	130857	57	100.00	KONEX			N	N	N	N		N	2495	-405	5	-13.97	4627000	1850	475.58	2505	2505	2495	3335	2465	2900	2501.08	0.00	0	0	3300	3100	2800	2600	2300	3200	2700	26	435	500	1740	5	1	5160000	129	-46.20	1.83	12	0.04	-54.00	1361.00	5850	20220809	-57.35	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4875	-48.82	20220824	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
118	20230810	120914	57	100.00	KONEX			N	N	N	N		N	2495	-405	5	-13.97	4627000	1850	475.58	2505	2505	2495	3335	2465	2900	2501.08	0.00	0	0	3300	3100	2800	2600	2300	3200	2700	26	435	500	1740	5	1	5160000	129	-46.20	1.83	12	0.04	-54.00	1361.00	5850	20220809	-57.35	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4875	-48.82	20220824	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
119	20230810	110915	57	100.00	KONEX			N	N	N	N		N	2495	-405	5	-13.97	4627000	1850	475.58	2505	2505	2495	3335	2465	2900	2501.08	0.00	0	0	3300	3100	2800	2600	2300	3200	2700	26	435	500	1740	5	1	5160000	129	-46.20	1.83	12	0.04	-54.00	1361.00	5850	20220809	-57.35	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	4875	-48.82	20220824	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
120	20230810	100909	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3300	3100	2800	2600	2300	3200	2700	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	5850	20220809	-50.43	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4875	-40.51	20220824	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
121	20230810	090919	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3300	3100	2800	2600	2300	3200	2700	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	5850	20220809	-50.43	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4875	-40.51	20220824	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
122	20230809	160906	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	1081100	389	73.40	2500	3000	2500	3220	2380	2800	2779.18	0.00	0	0	3000	2900	2700	2600	2400	2950	2650	26	420	500	1680	5	1	5160000	150	-53.70	2.13	12	0.01	-54.00	1361.00	6250	20220808	-53.60	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	5850	-50.43	20220809	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
123	20230809	150855	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	1081100	389	73.40	2500	3000	2500	3220	2380	2800	2779.18	0.00	0	0	3000	2900	2700	2600	2400	2950	2650	26	420	500	1680	5	1	5160000	150	-53.70	2.13	12	0.01	-54.00	1361.00	6250	20220808	-53.60	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	5850	-50.43	20220809	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
124	20230809	140853	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3000	2900	2700	2600	2400	2950	2650	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	6250	20220808	-55.20	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	5850	-52.14	20220809	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
125	20230809	130914	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3000	2900	2700	2600	2400	2950	2650	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	6250	20220808	-55.20	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	5850	-52.14	20220809	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
126	20230809	120912	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3000	2900	2700	2600	2400	2950	2650	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	6250	20220808	-55.20	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	5850	-52.14	20220809	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
127	20230809	110904	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3000	2900	2700	2600	2400	2950	2650	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	6250	20220808	-55.20	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	5850	-52.14	20220809	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
128	20230809	100853	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3000	2900	2700	2600	2400	2950	2650	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	6250	20220808	-55.20	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	5850	-52.14	20220809	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
129	20230809	090858	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3000	2900	2700	2600	2400	2950	2650	26	420	500	1680	5	1	5160000	144	-51.85	2.06	12	0.00	-54.00	1361.00	6250	20220808	-55.20	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	5850	-52.14	20220809	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
130	20230808	160915	57	100.00	KONEX			N	N	N	N		N	2800	165	2	6.26	1338800	530	66.08	2635	2800	2500	3030	2240	2635	2526.04	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	26	395	500	1580	5	1	5160000	144	-51.85	2.06	12	0.01	-54.00	1361.00	6250	20220808	-55.20	1900	20230706	47.37	4340	-35.48	20230516	1900	47.37	20230706	6250	-55.20	20220808	1900	47.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
131	20230808	150903	57	100.00	KONEX			N	N	N	N		N	2500	-135	5	-5.12	1336000	529	65.96	2635	2635	2500	3030	2240	2635	2525.52	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	26	395	500	1580	5	1	5160000	129	-46.30	1.84	12	0.01	-54.00	1361.00	6250	20220808	-60.00	1900	20230706	31.58	4340	-42.40	20230516	1900	31.58	20230706	6250	-60.00	20220808	1900	31.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
132	20230808	140900	57	100.00	KONEX			N	N	N	N		N	2500	-135	5	-5.12	1013500	400	49.88	2635	2635	2500	3030	2240	2635	2533.75	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	26	395	500	1580	5	1	5160000	129	-46.30	1.84	12	0.01	-54.00	1361.00	6250	20220808	-60.00	1900	20230706	31.58	4340	-42.40	20230516	1900	31.58	20230706	6250	-60.00	20220808	1900	31.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
133	20230808	130851	57	100.00	KONEX			N	N	N	N		N	2500	-135	5	-5.12	1013500	400	49.88	2635	2635	2500	3030	2240	2635	2533.75	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	26	395	500	1580	5	1	5160000	129	-46.30	1.84	12	0.01	-54.00	1361.00	6250	20220808	-60.00	1900	20230706	31.58	4340	-42.40	20230516	1900	31.58	20230706	6250	-60.00	20220808	1900	31.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
134	20230808	120858	57	100.00	KONEX			N	N	N	N		N	2500	-135	5	-5.12	1013500	400	49.88	2635	2635	2500	3030	2240	2635	2533.75	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	26	395	500	1580	5	1	5160000	129	-46.30	1.84	12	0.01	-54.00	1361.00	6250	20220808	-60.00	1900	20230706	31.58	4340	-42.40	20230516	1900	31.58	20230706	6250	-60.00	20220808	1900	31.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
135	20230808	110846	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
136	20230808	100859	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
137	20230808	090904	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
138	20230807	160855	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	2113270	802	399.00	2635	2635	2635	3555	2635	3095	2635.00	0.00	0	0	3165	3130	3065	3030	2965	3147	3047	26	460	500	1850	5	1	5160000	136	-48.80	1.94	12	0.02	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
139	20230807	150855	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	2110635	801	398.51	2635	2635	2635	3555	2635	3095	2635.00	0.00	0	0	3165	3130	3065	3030	2965	3147	3047	26	460	500	1850	5	1	5160000	136	-48.80	1.94	12	0.02	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
140	20230807	140900	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	2110635	801	398.51	2635	2635	2635	3555	2635	3095	2635.00	0.00	0	0	3165	3130	3065	3030	2965	3147	3047	26	460	500	1850	5	1	5160000	136	-48.80	1.94	12	0.02	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
141	20230807	130850	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	1320135	501	249.25	2635	2635	2635	3555	2635	3095	2635.00	0.00	0	0	3165	3130	3065	3030	2965	3147	3047	26	460	500	1850	5	1	5160000	136	-48.80	1.94	12	0.01	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
142	20230807	120849	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	1320135	501	249.25	2635	2635	2635	3555	2635	3095	2635.00	0.00	0	0	3165	3130	3065	3030	2965	3147	3047	26	460	500	1850	5	1	5160000	136	-48.80	1.94	12	0.01	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
143	20230807	110842	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	1317500	500	248.76	2635	2635	2635	3555	2635	3095	2635.00	0.00	0	0	3165	3130	3065	3030	2965	3147	3047	26	460	500	1850	5	1	5160000	136	-48.80	1.94	12	0.01	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
144	20230807	100853	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	1317500	500	248.76	2635	2635	2635	3555	2635	3095	2635.00	0.00	0	0	3165	3130	3065	3030	2965	3147	3047	26	460	500	1850	5	1	5160000	136	-48.80	1.94	12	0.01	-54.00	1361.00	6250	20220808	-57.84	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	6250	-57.84	20220808	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
145	20230807	090850	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3165	3130	3065	3030	2965	3147	3047	26	460	500	1850	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	6250	20220808	-50.48	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	6250	-50.48	20220808	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
146	20230804	160845	57	100.00	KONEX			N	N	N	N		N	3095	255	2	8.98	612600	201	201.00	3000	3100	3000	3265	2415	2840	3047.76	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	26	425	500	1700	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	6960	20220803	-55.53	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	6250	-50.48	20220808	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
147	20230804	150843	57	100.00	KONEX			N	N	N	N		N	3095	255	2	8.98	612600	201	201.00	3000	3100	3000	3265	2415	2840	3047.76	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	26	425	500	1700	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	6960	20220803	-55.53	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	6250	-50.48	20220808	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
148	20230804	140857	57	100.00	KONEX			N	N	N	N		N	3095	255	2	8.98	612600	201	201.00	3000	3100	3000	3265	2415	2840	3047.76	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	26	425	500	1700	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	6960	20220803	-55.53	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	6250	-50.48	20220808	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
149	20230804	130841	57	100.00	KONEX			N	N	N	N		N	3095	255	2	8.98	612600	201	201.00	3000	3100	3000	3265	2415	2840	3047.76	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	26	425	500	1700	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	6960	20220803	-55.53	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	6250	-50.48	20220808	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
150	20230804	120838	57	100.00	KONEX			N	N	N	N		N	3095	255	2	8.98	612600	201	201.00	3000	3100	3000	3265	2415	2840	3047.76	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	26	425	500	1700	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	6960	20220803	-55.53	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	6250	-50.48	20220808	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
151	20230804	110849	57	100.00	KONEX			N	N	N	N		N	3095	255	2	8.98	612600	201	201.00	3000	3100	3000	3265	2415	2840	3047.76	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	26	425	500	1700	5	1	5160000	160	-57.31	2.27	12	0.00	-54.00	1361.00	6960	20220803	-55.53	1900	20230706	62.89	4340	-28.69	20230516	1900	62.89	20230706	6250	-50.48	20220808	1900	62.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
152	20230804	100833	57	100.00	KONEX			N	N	N	N		N	3100	260	2	9.15	303100	101	101.00	3000	3100	3000	3265	2415	2840	3000.99	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	26	425	500	1700	5	1	5160000	160	-57.41	2.28	12	0.00	-54.00	1361.00	6960	20220803	-55.46	1900	20230706	63.16	4340	-28.57	20230516	1900	63.16	20230706	6250	-50.40	20220808	1900	63.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
153	20230804	090834	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	2840	2840	2840	2840	2840	2840	2840	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6250	-54.56	20220808	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
154	20230803	160836	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	284000	100	3.21	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	3180	3010	2670	2500	2160	3095	2585	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
155	20230803	150843	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	284000	100	3.21	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	3180	3010	2670	2500	2160	3095	2585	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
156	20230803	140835	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	284000	100	3.21	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	3180	3010	2670	2500	2160	3095	2585	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
157	20230803	130838	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	284000	100	3.21	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	3180	3010	2670	2500	2160	3095	2585	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
158	20230803	120841	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	284000	100	3.21	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	3180	3010	2670	2500	2160	3095	2585	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
159	20230803	110831	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	284000	100	3.21	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	3180	3010	2670	2500	2160	3095	2585	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
160	20230803	100829	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	284000	100	3.21	2840	2840	2840	3265	2415	2840	2840.00	0.00	0	0	3180	3010	2670	2500	2160	3095	2585	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
161	20230803	090831	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	3180	3010	2670	2500	2160	3095	2585	26	425	500	1700	5	1	5160000	147	-52.59	2.09	12	0.00	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
162	20230802	160836	57	100.00	KONEX			N	N	N	N		N	2840	140	2	5.19	7292905	3111	1259.51	2700	2840	2330	3105	2295	2700	2344.23	0.00	0	0	2753	2726	2693	2666	2633	2740	2680	26	405	500	1620	5	1	5160000	147	-52.59	2.09	12	0.06	-54.00	1361.00	6960	20220803	-59.20	1900	20230706	49.47	4340	-34.56	20230516	1900	49.47	20230706	6960	-59.20	20220803	1900	49.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
163	20230802	150847	57	100.00	KONEX			N	N	N	N		N	2330	-370	5	-13.70	7261805	3100	1255.06	2700	2700	2330	3105	2295	2700	2342.52	0.00	0	0	2753	2726	2693	2666	2633	2740	2680	26	405	500	1620	5	1	5160000	120	-43.15	1.71	12	0.06	-54.00	1361.00	6960	20220803	-66.52	1900	20230706	22.63	4340	-46.31	20230516	1900	22.63	20230706	6960	-66.52	20220803	1900	22.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
164	20230802	140837	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	135000	50	20.24	2700	2700	2700	3105	2295	2700	2700.00	0.00	0	0	2753	2726	2693	2666	2633	2740	2680	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	6960	20220803	-61.21	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	6960	-61.21	20220803	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
165	20230802	130831	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	135000	50	20.24	2700	2700	2700	3105	2295	2700	2700.00	0.00	0	0	2753	2726	2693	2666	2633	2740	2680	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	6960	20220803	-61.21	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	6960	-61.21	20220803	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
166	20230802	120826	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	135000	50	20.24	2700	2700	2700	3105	2295	2700	2700.00	0.00	0	0	2753	2726	2693	2666	2633	2740	2680	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	6960	20220803	-61.21	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	6960	-61.21	20220803	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
167	20230802	110828	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	135000	50	20.24	2700	2700	2700	3105	2295	2700	2700.00	0.00	0	0	2753	2726	2693	2666	2633	2740	2680	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	6960	20220803	-61.21	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	6960	-61.21	20220803	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
168	20230802	100830	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	54000	20	8.10	2700	2700	2700	3105	2295	2700	2700.00	0.00	0	0	2753	2726	2693	2666	2633	2740	2680	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	6960	20220803	-61.21	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	6960	-61.21	20220803	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
169	20230802	090829	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2753	2726	2693	2666	2633	2740	2680	26	405	500	1620	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	6960	20220803	-61.21	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	6960	-61.21	20220803	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
170	20230801	160828	57	100.00	KONEX			N	N	N	N		N	2700	130	2	5.06	657990	247	55.01	2660	2720	2660	2955	2185	2570	2663.93	0.00	0	0	2716	2642	2571	2497	2426	2680	2535	26	385	500	1540	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	6960	20220803	-61.21	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	6960	-61.21	20220803	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
171	20230801	150825	57	100.00	KONEX			N	N	N	N		N	2700	130	2	5.06	657990	247	55.01	2660	2720	2660	2955	2185	2570	2663.93	0.00	0	0	2716	2642	2571	2497	2426	2680	2535	26	385	500	1540	5	1	5160000	139	-50.00	1.98	12	0.00	-54.00	1361.00	6960	20220803	-61.21	1900	20230706	42.11	4340	-37.79	20230516	1900	42.11	20230706	6960	-61.21	20220803	1900	42.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
172	20230801	140841	57	100.00	KONEX			N	N	N	N		N	2665	95	2	3.70	644490	242	53.90	2660	2720	2660	2955	2185	2570	2663.18	0.00	0	0	2716	2642	2571	2497	2426	2680	2535	26	385	500	1540	5	1	5160000	138	-49.35	1.96	12	0.00	-54.00	1361.00	6960	20220803	-61.71	1900	20230706	40.26	4340	-38.59	20230516	1900	40.26	20230706	6960	-61.71	20220803	1900	40.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
173	20230801	130821	57	100.00	KONEX			N	N	N	N		N	2665	95	2	3.70	377985	142	31.63	2660	2720	2660	2955	2185	2570	2661.87	0.00	0	0	2716	2642	2571	2497	2426	2680	2535	26	385	500	1540	5	1	5160000	138	-49.35	1.96	12	0.00	-54.00	1361.00	6960	20220803	-61.71	1900	20230706	40.26	4340	-38.59	20230516	1900	40.26	20230706	6960	-61.71	20220803	1900	40.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
174	20230801	120822	57	100.00	KONEX			N	N	N	N		N	2665	95	2	3.70	377985	142	31.63	2660	2720	2660	2955	2185	2570	2661.87	0.00	0	0	2716	2642	2571	2497	2426	2680	2535	26	385	500	1540	5	1	5160000	138	-49.35	1.96	12	0.00	-54.00	1361.00	6960	20220803	-61.71	1900	20230706	40.26	4340	-38.59	20230516	1900	40.26	20230706	6960	-61.71	20220803	1900	40.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
175	20230801	110819	57	100.00	KONEX			N	N	N	N		N	2665	95	2	3.70	351335	132	29.40	2660	2720	2660	2955	2185	2570	2661.63	0.00	0	0	2716	2642	2571	2497	2426	2680	2535	26	385	500	1540	5	1	5160000	138	-49.35	1.96	12	0.00	-54.00	1361.00	6960	20220803	-61.71	1900	20230706	40.26	4340	-38.59	20230516	1900	40.26	20230706	6960	-61.71	20220803	1900	40.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
176	20230801	100824	57	100.00	KONEX			N	N	N	N		N	2665	95	2	3.70	345950	130	28.95	2660	2665	2660	2955	2185	2570	2661.15	0.00	0	0	2716	2642	2571	2497	2426	2680	2535	26	385	500	1540	5	1	5160000	138	-49.35	1.96	12	0.00	-54.00	1361.00	6960	20220803	-61.71	1900	20230706	40.26	4340	-38.59	20230516	1900	40.26	20230706	6960	-61.71	20220803	1900	40.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
177	20230801	090817	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2716	2642	2571	2497	2426	2680	2535	26	385	500	1540	5	1	5160000	133	-47.59	1.89	12	0.00	-54.00	1361.00	6960	20220803	-63.07	1900	20230706	35.26	4340	-40.78	20230516	1900	35.26	20230706	6960	-63.07	20220803	1900	35.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N