KissMeData/317860/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	161137	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	833090	166	15.89	5850	5850	5000	5860	4340	5100	5018.61	0.00	0	0	5293	5196	5103	5006	4913	5245	5055	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
3	20230831	151441	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	833090	166	15.89	5850	5850	5000	5860	4340	5100	5018.61	0.00	0	0	5293	5196	5103	5006	4913	5245	5055	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
4	20230831	141600	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	833090	166	15.89	5850	5850	5000	5860	4340	5100	5018.61	0.00	0	0	5293	5196	5103	5006	4913	5245	5055	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
5	20230831	131522	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	773090	154	14.74	5850	5850	5000	5860	4340	5100	5020.06	0.00	0	0	5293	5196	5103	5006	4913	5245	5055	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
6	20230831	121614	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	773090	154	14.74	5850	5850	5000	5860	4340	5100	5020.06	0.00	0	0	5293	5196	5103	5006	4913	5245	5055	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
7	20230831	112051	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	773090	154	14.74	5850	5850	5000	5860	4340	5100	5020.06	0.00	0	0	5293	5196	5103	5006	4913	5245	5055	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
8	20230831	101704	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	723090	144	13.78	5850	5850	5010	5860	4340	5100	5021.46	0.00	0	0	5293	5196	5103	5006	4913	5245	5055	22	760	500	3060	10	1	4429715	222	-8.53	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.68	4150	20230526	20.72	7990	-37.30	20230103	4150	20.72	20230526	8590	-41.68	20221006	4150	20.72	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
9	20230831	091536	57	100.00	KONEX			N	N	N	N		N	5010	-90	5	-1.76	252150	50	4.78	5850	5850	5010	5860	4340	5100	5043.00	0.00	0	0	5293	5196	5103	5006	4913	5245	5055	22	760	500	3060	10	1	4429715	222	-8.53	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.68	4150	20230526	20.72	7990	-37.30	20230103	4150	20.72	20230526	8590	-41.68	20221006	4150	20.72	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
10	20230830	161142	57	100.00	KONEX			N	N	N	N		N	5100	-790	5	-13.41	5254900	1045	215.46	5040	5200	5010	6770	5010	5890	5028.61	0.00	0	0	6470	6180	5600	5310	4730	6325	5455	22	880	500	3530	10	1	4429715	226	-8.69	1.83	12	0.02	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
11	20230830	151413	57	100.00	KONEX			N	N	N	N		N	5100	-790	5	-13.41	5254900	1045	215.46	5040	5200	5010	6770	5010	5890	5028.61	0.00	0	0	6470	6180	5600	5310	4730	6325	5455	22	880	500	3530	10	1	4429715	226	-8.69	1.83	12	0.02	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
12	20230830	141509	57	100.00	KONEX			N	N	N	N		N	5100	-790	5	-13.41	5254900	1045	215.46	5040	5200	5010	6770	5010	5890	5028.61	0.00	0	0	6470	6180	5600	5310	4730	6325	5455	22	880	500	3530	10	1	4429715	226	-8.69	1.83	12	0.02	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
13	20230830	131501	57	100.00	KONEX			N	N	N	N		N	5100	-790	5	-13.41	5254900	1045	215.46	5040	5200	5010	6770	5010	5890	5028.61	0.00	0	0	6470	6180	5600	5310	4730	6325	5455	22	880	500	3530	10	1	4429715	226	-8.69	1.83	12	0.02	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
14	20230830	121517	57	100.00	KONEX			N	N	N	N		N	5100	-790	5	-13.41	5254900	1045	215.46	5040	5200	5010	6770	5010	5890	5028.61	0.00	0	0	6470	6180	5600	5310	4730	6325	5455	22	880	500	3530	10	1	4429715	226	-8.69	1.83	12	0.02	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
15	20230830	112038	57	100.00	KONEX			N	N	N	N		N	5100	-790	5	-13.41	5249800	1044	215.26	5040	5200	5010	6770	5010	5890	5028.54	0.00	0	0	6470	6180	5600	5310	4730	6325	5455	22	880	500	3530	10	1	4429715	226	-8.69	1.83	12	0.02	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
16	20230830	101601	57	100.00	KONEX			N	N	N	N		N	5040	-850	5	-14.43	2104750	417	85.98	5040	5100	5040	6770	5010	5890	5047.36	0.00	0	0	6470	6180	5600	5310	4730	6325	5455	22	880	500	3530	10	1	4429715	223	-8.59	1.81	12	0.01	-587.00	2782.00	8590	20221006	-41.33	4150	20230526	21.45	7990	-36.92	20230103	4150	21.45	20230526	8590	-41.33	20221006	4150	21.45	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
17	20230830	091500	57	100.00	KONEX			N	N	N	N		N	5100	-790	5	-13.41	1312000	260	53.61	5040	5100	5040	6770	5010	5890	5046.15	0.00	0	0	6470	6180	5600	5310	4730	6325	5455	22	880	500	3530	10	1	4429715	226	-8.69	1.83	12	0.01	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
18	20230829	161137	57	100.00	KONEX			N	N	N	N		N	5890	-10	5	-0.17	2588390	485	31.03	5020	5890	5020	6780	5020	5900	5336.89	0.00	0	0	7713	6806	5953	5046	4193	6380	4620	22	880	500	3540	10	1	4429715	261	-10.03	2.12	12	0.01	-587.00	2782.00	8590	20221006	-31.43	4150	20230526	41.93	7990	-26.28	20230103	4150	41.93	20230526	8590	-31.43	20221006	4150	41.93	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
19	20230829	151423	57	100.00	KONEX			N	N	N	N		N	5110	-790	5	-13.39	1395310	277	17.72	5020	5200	5020	6780	5020	5900	5037.22	0.00	0	0	7713	6806	5953	5046	4193	6380	4620	22	880	500	3540	10	1	4429715	226	-8.71	1.84	12	0.01	-587.00	2782.00	8590	20221006	-40.51	4150	20230526	23.13	7990	-36.05	20230103	4150	23.13	20230526	8590	-40.51	20221006	4150	23.13	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
20	20230829	141605	57	100.00	KONEX			N	N	N	N		N	5020	-880	4	-14.92	1359990	270	17.27	5020	5200	5020	6780	5020	5900	5037.00	0.00	0	0	7713	6806	5953	5046	4193	6380	4620	22	880	500	3540	10	1	4429715	222	-8.55	1.80	12	0.01	-587.00	2782.00	8590	20221006	-41.56	4150	20230526	20.96	7990	-37.17	20230103	4150	20.96	20230526	8590	-41.56	20221006	4150	20.96	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
21	20230829	131456	57	100.00	KONEX			N	N	N	N		N	5100	-800	5	-13.56	1108900	220	14.08	5020	5200	5020	6780	5020	5900	5040.45	0.00	0	0	7713	6806	5953	5046	4193	6380	4620	22	880	500	3540	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
22	20230829	121601	57	100.00	KONEX			N	N	N	N		N	5100	-800	5	-13.56	1108900	220	14.08	5020	5200	5020	6780	5020	5900	5040.45	0.00	0	0	7713	6806	5953	5046	4193	6380	4620	22	880	500	3540	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
23	20230829	112259	57	100.00	KONEX			N	N	N	N		N	5100	-800	5	-13.56	1108900	220	14.08	5020	5200	5020	6780	5020	5900	5040.45	0.00	0	0	7713	6806	5953	5046	4193	6380	4620	22	880	500	3540	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
24	20230829	101656	57	100.00	KONEX			N	N	N	N		N	5100	-800	5	-13.56	1057900	210	13.44	5020	5200	5020	6780	5020	5900	5037.62	0.00	0	0	7713	6806	5953	5046	4193	6380	4620	22	880	500	3540	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
25	20230829	091117	57	100.00	KONEX			N	N	N	N		N	5100	-800	5	-13.56	201600	40	2.56	5020	5100	5020	6780	5020	5900	5040.00	0.00	0	0	7713	6806	5953	5046	4193	6380	4620	22	880	500	3540	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
26	20230828	161103	57	100.00	KONEX			N	N	N	N		N	5900	-90	5	-1.50	8047160	1563	740.76	6860	6860	5100	6880	5100	5990	5148.53	0.00	0	0	6650	6320	5660	5330	4670	6485	5495	22	890	500	3590	10	1	4429715	261	-10.05	2.12	12	0.04	-587.00	2782.00	8590	20221006	-31.32	4150	20230526	42.17	7990	-26.16	20230103	4150	42.17	20230526	8590	-31.32	20221006	4150	42.17	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
27	20230828	151113	57	100.00	KONEX			N	N	N	N		N	5100	-890	4	-14.86	7412460	1450	687.20	6860	6860	5100	6880	5100	5990	5112.04	0.00	0	0	6650	6320	5660	5330	4670	6485	5495	22	890	500	3590	10	1	4429715	226	-8.69	1.83	12	0.03	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
28	20230828	141116	57	100.00	KONEX			N	N	N	N		N	5100	-890	4	-14.86	5091960	995	471.56	6860	6860	5100	6880	5100	5990	5117.55	0.00	0	0	6650	6320	5660	5330	4670	6485	5495	22	890	500	3590	10	1	4429715	226	-8.69	1.83	12	0.02	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
29	20230828	131125	57	100.00	KONEX			N	N	N	N		N	5120	-870	5	-14.52	4209160	822	389.57	6860	6860	5100	6880	5100	5990	5120.63	0.00	0	0	6650	6320	5660	5330	4670	6485	5495	22	890	500	3590	10	1	4429715	227	-8.72	1.84	12	0.02	-587.00	2782.00	8590	20221006	-40.40	4150	20230526	23.37	7990	-35.92	20230103	4150	23.37	20230526	8590	-40.40	20221006	4150	23.37	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
30	20230828	121115	57	100.00	KONEX			N	N	N	N		N	5120	-870	5	-14.52	4209160	822	389.57	6860	6860	5100	6880	5100	5990	5120.63	0.00	0	0	6650	6320	5660	5330	4670	6485	5495	22	890	500	3590	10	1	4429715	227	-8.72	1.84	12	0.02	-587.00	2782.00	8590	20221006	-40.40	4150	20230526	23.37	7990	-35.92	20230103	4150	23.37	20230526	8590	-40.40	20221006	4150	23.37	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
31	20230828	111112	57	100.00	KONEX			N	N	N	N		N	5100	-890	4	-14.86	2132260	415	196.68	6860	6860	5100	6880	5100	5990	5137.98	0.00	0	0	6650	6320	5660	5330	4670	6485	5495	22	890	500	3590	10	1	4429715	226	-8.69	1.83	12	0.01	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
32	20230828	101100	57	100.00	KONEX			N	N	N	N		N	5300	-690	5	-11.52	652160	127	60.19	6860	6860	5100	6880	5100	5990	5135.12	0.00	0	0	6650	6320	5660	5330	4670	6485	5495	22	890	500	3590	10	1	4429715	235	-9.03	1.91	12	0.00	-587.00	2782.00	8590	20221006	-38.30	4150	20230526	27.71	7990	-33.67	20230103	4150	27.71	20230526	8590	-38.30	20221006	4150	27.71	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
33	20230828	091115	57	100.00	KONEX			N	N	N	N		N	5100	-890	4	-14.86	646860	126	59.72	6860	6860	5100	6880	5100	5990	5133.81	0.00	0	0	6650	6320	5660	5330	4670	6485	5495	22	890	500	3590	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
34	20230825	161106	57	100.00	KONEX			N	N	N	N		N	5990	490	2	8.91	1134800	211	67.63	5400	5990	5000	6320	4680	5500	5378.20	0.00	0	0	6700	6100	5500	4900	4300	6400	5200	22	820	500	3300	10	1	4429715	265	-10.20	2.15	12	0.00	-587.00	2782.00	8590	20221006	-30.27	4150	20230526	44.34	7990	-25.03	20230103	4150	44.34	20230526	8590	-30.27	20221006	4150	44.34	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
35	20230825	151114	57	100.00	KONEX			N	N	N	N		N	5100	-400	5	-7.27	541800	105	33.65	5400	5400	5100	6320	4680	5500	5160.00	0.00	0	0	6700	6100	5500	4900	4300	6400	5200	22	820	500	3300	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
36	20230825	141112	57	100.00	KONEX			N	N	N	N		N	5100	-400	5	-7.27	541800	105	33.65	5400	5400	5100	6320	4680	5500	5160.00	0.00	0	0	6700	6100	5500	4900	4300	6400	5200	22	820	500	3300	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
37	20230825	131107	57	100.00	KONEX			N	N	N	N		N	5100	-400	5	-7.27	541800	105	33.65	5400	5400	5100	6320	4680	5500	5160.00	0.00	0	0	6700	6100	5500	4900	4300	6400	5200	22	820	500	3300	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
38	20230825	121109	57	100.00	KONEX			N	N	N	N		N	5400	-100	5	-1.82	113400	21	6.73	5400	5400	5400	6320	4680	5500	5400.00	0.00	0	0	6700	6100	5500	4900	4300	6400	5200	22	820	500	3300	10	1	4429715	239	-9.20	1.94	12	0.00	-587.00	2782.00	8590	20221006	-37.14	4150	20230526	30.12	7990	-32.42	20230103	4150	30.12	20230526	8590	-37.14	20221006	4150	30.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
39	20230825	111108	57	100.00	KONEX			N	N	N	N		N	5400	-100	5	-1.82	113400	21	6.73	5400	5400	5400	6320	4680	5500	5400.00	0.00	0	0	6700	6100	5500	4900	4300	6400	5200	22	820	500	3300	10	1	4429715	239	-9.20	1.94	12	0.00	-587.00	2782.00	8590	20221006	-37.14	4150	20230526	30.12	7990	-32.42	20230103	4150	30.12	20230526	8590	-37.14	20221006	4150	30.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
40	20230825	101114	57	100.00	KONEX			N	N	N	N		N	5400	-100	5	-1.82	113400	21	6.73	5400	5400	5400	6320	4680	5500	5400.00	0.00	0	0	6700	6100	5500	4900	4300	6400	5200	22	820	500	3300	10	1	4429715	239	-9.20	1.94	12	0.00	-587.00	2782.00	8590	20221006	-37.14	4150	20230526	30.12	7990	-32.42	20230103	4150	30.12	20230526	8590	-37.14	20221006	4150	30.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
41	20230825	091106	57	100.00	KONEX			N	N	N	N		N	5400	-100	5	-1.82	113400	21	6.73	5400	5400	5400	6320	4680	5500	5400.00	0.00	0	0	6700	6100	5500	4900	4300	6400	5200	22	820	500	3300	10	1	4429715	239	-9.20	1.94	12	0.00	-587.00	2782.00	8590	20221006	-37.14	4150	20230526	30.12	7990	-32.42	20230103	4150	30.12	20230526	8590	-37.14	20221006	4150	30.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
42	20230824	161101	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	1617000	312	134.48	5100	6100	4900	6310	4670	5490	5182.69	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	244	-9.37	1.98	12	0.01	-587.00	2782.00	8590	20221006	-35.97	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8590	-35.97	20221006	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
43	20230824	151058	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	916000	180	77.59	5100	5100	5000	6310	4670	5490	5088.89	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
44	20230824	141100	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	763000	150	64.66	5100	5100	5000	6310	4670	5490	5086.67	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
45	20230824	131103	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	533500	105	45.26	5100	5100	5000	6310	4670	5490	5080.95	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
46	20230824	121106	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	457000	90	38.79	5100	5100	5000	6310	4670	5490	5077.78	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
47	20230824	111101	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	406000	80	34.48	5100	5100	5000	6310	4670	5490	5075.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
48	20230824	101058	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	406000	80	34.48	5100	5100	5000	6310	4670	5490	5075.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
49	20230824	091102	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	204000	40	17.24	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8590	20221006	-40.63	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8590	-40.63	20221006	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
50	20230823	161056	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	1234690	232	454.90	5100	5490	5100	6310	4670	5490	5321.94	0.00	0	0	5816	5652	5326	5162	4836	5735	5245	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.01	-587.00	2782.00	8590	20221006	-36.09	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8590	-36.09	20221006	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
51	20230823	151055	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	756600	140	274.51	5100	5490	5100	6310	4670	5490	5404.29	0.00	0	0	5816	5652	5326	5162	4836	5735	5245	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8590	20221006	-36.09	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8590	-36.09	20221006	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
52	20230823	141103	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	756600	140	274.51	5100	5490	5100	6310	4670	5490	5404.29	0.00	0	0	5816	5652	5326	5162	4836	5735	5245	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8590	20221006	-36.09	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8590	-36.09	20221006	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
53	20230823	131053	57	100.00	KONEX			N	N	N	N		N	5400	-90	5	-1.64	262500	50	98.04	5100	5400	5100	6310	4670	5490	5250.00	0.00	0	0	5816	5652	5326	5162	4836	5735	5245	22	820	500	3290	10	1	4429715	239	-9.20	1.94	12	0.00	-587.00	2782.00	8590	20221006	-37.14	4150	20230526	30.12	7990	-32.42	20230103	4150	30.12	20230526	8590	-37.14	20221006	4150	30.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
54	20230823	121103	57	100.00	KONEX			N	N	N	N		N	5400	-90	5	-1.64	262500	50	98.04	5100	5400	5100	6310	4670	5490	5250.00	0.00	0	0	5816	5652	5326	5162	4836	5735	5245	22	820	500	3290	10	1	4429715	239	-9.20	1.94	12	0.00	-587.00	2782.00	8590	20221006	-37.14	4150	20230526	30.12	7990	-32.42	20230103	4150	30.12	20230526	8590	-37.14	20221006	4150	30.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
55	20230823	111057	57	100.00	KONEX			N	N	N	N		N	5400	-90	5	-1.64	262500	50	98.04	5100	5400	5100	6310	4670	5490	5250.00	0.00	0	0	5816	5652	5326	5162	4836	5735	5245	22	820	500	3290	10	1	4429715	239	-9.20	1.94	12	0.00	-587.00	2782.00	8590	20221006	-37.14	4150	20230526	30.12	7990	-32.42	20230103	4150	30.12	20230526	8590	-37.14	20221006	4150	30.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
56	20230823	101057	57	100.00	KONEX			N	N	N	N		N	5250	-240	5	-4.37	155500	30	58.82	5100	5250	5100	6310	4670	5490	5183.33	0.00	0	0	5816	5652	5326	5162	4836	5735	5245	22	820	500	3290	10	1	4429715	233	-8.94	1.89	12	0.00	-587.00	2782.00	8590	20221006	-38.88	4150	20230526	26.51	7990	-34.29	20230103	4150	26.51	20230526	8590	-38.88	20221006	4150	26.51	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
57	20230823	091106	57	100.00	KONEX			N	N	N	N		N	5250	-240	5	-4.37	155500	30	58.82	5100	5250	5100	6310	4670	5490	5183.33	0.00	0	0	5816	5652	5326	5162	4836	5735	5245	22	820	500	3290	10	1	4429715	233	-8.94	1.89	12	0.00	-587.00	2782.00	8590	20221006	-38.88	4150	20230526	26.51	7990	-34.29	20230103	4150	26.51	20230526	8590	-38.88	20221006	4150	26.51	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
58	20230822	161051	57	100.00	KONEX			N	N	N	N		N	5490	100	2	1.86	265390	51	5100.00	5000	5490	5000	6190	4590	5390	5203.73	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8590	-36.09	20221006	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
59	20230822	151051	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	259900	50	5000.00	5000	5390	5000	6190	4590	5390	5198.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
60	20230822	141052	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	259900	50	5000.00	5000	5390	5000	6190	4590	5390	5198.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
61	20230822	131049	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	259900	50	5000.00	5000	5390	5000	6190	4590	5390	5198.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
62	20230822	121035	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	259900	50	5000.00	5000	5390	5000	6190	4590	5390	5198.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
63	20230822	111049	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	259900	50	5000.00	5000	5390	5000	6190	4590	5390	5198.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
64	20230822	101046	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	259900	50	5000.00	5000	5390	5000	6190	4590	5390	5198.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
65	20230822	091044	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	211390	41	4100.00	5000	5390	5000	6190	4590	5390	5155.85	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
66	20230821	161043	57	100.00	KONEX			N	N	N	N		N	5390	-950	4	-14.98	5390	1	0.22	5390	5390	5390	7290	5390	6340	5390.00	0.00	0	0	7433	6886	5823	5276	4213	6355	4745	22	950	500	3800	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
67	20230821	151050	57	100.00	KONEX			N	N	N	N		N	5390	-950	4	-14.98	5390	1	0.22	5390	5390	5390	7290	5390	6340	5390.00	0.00	0	0	7433	6886	5823	5276	4213	6355	4745	22	950	500	3800	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
68	20230821	141046	57	100.00	KONEX			N	N	N	N		N	5390	-950	4	-14.98	5390	1	0.22	5390	5390	5390	7290	5390	6340	5390.00	0.00	0	0	7433	6886	5823	5276	4213	6355	4745	22	950	500	3800	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
69	20230821	131057	57	100.00	KONEX			N	N	N	N		N	5390	-950	4	-14.98	5390	1	0.22	5390	5390	5390	7290	5390	6340	5390.00	0.00	0	0	7433	6886	5823	5276	4213	6355	4745	22	950	500	3800	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
70	20230821	121054	57	100.00	KONEX			N	N	N	N		N	5390	-950	4	-14.98	5390	1	0.22	5390	5390	5390	7290	5390	6340	5390.00	0.00	0	0	7433	6886	5823	5276	4213	6355	4745	22	950	500	3800	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
71	20230821	111045	57	100.00	KONEX			N	N	N	N		N	5390	-950	4	-14.98	5390	1	0.22	5390	5390	5390	7290	5390	6340	5390.00	0.00	0	0	7433	6886	5823	5276	4213	6355	4745	22	950	500	3800	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
72	20230821	101043	57	100.00	KONEX			N	N	N	N		N	5390	-950	4	-14.98	5390	1	0.22	5390	5390	5390	7290	5390	6340	5390.00	0.00	0	0	7433	6886	5823	5276	4213	6355	4745	22	950	500	3800	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
73	20230821	091054	57	100.00	KONEX			N	N	N	N		N	5390	-950	4	-14.98	5390	1	0.22	5390	5390	5390	7290	5390	6340	5390.00	0.00	0	0	7433	6886	5823	5276	4213	6355	4745	22	950	500	3800	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8590	-37.25	20221006	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
74	20230818	161045	57	100.00	KONEX			N	N	N	N		N	6340	750	2	13.42	2767870	453	2157.14	6360	6370	4760	6420	4760	5590	6110.09	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	22	830	500	3350	10	1	4429715	281	-10.80	2.28	12	0.01	-587.00	2782.00	8800	20220819	-27.95	4150	20230526	52.77	7990	-20.65	20230103	4150	52.77	20230526	8800	-27.95	20220819	4150	52.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
75	20230818	151035	57	100.00	KONEX			N	N	N	N		N	6340	750	2	13.42	2767870	453	2157.14	6360	6370	4760	6420	4760	5590	6110.09	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	22	830	500	3350	10	1	4429715	281	-10.80	2.28	12	0.01	-587.00	2782.00	8800	20220819	-27.95	4150	20230526	52.77	7990	-20.65	20230103	4150	52.77	20230526	8800	-27.95	20220819	4150	52.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
76	20230818	141045	57	100.00	KONEX			N	N	N	N		N	6340	750	2	13.42	2767870	453	2157.14	6360	6370	4760	6420	4760	5590	6110.09	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	22	830	500	3350	10	1	4429715	281	-10.80	2.28	12	0.01	-587.00	2782.00	8800	20220819	-27.95	4150	20230526	52.77	7990	-20.65	20230103	4150	52.77	20230526	8800	-27.95	20220819	4150	52.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
77	20230818	131036	57	100.00	KONEX			N	N	N	N		N	6340	750	2	13.42	2767870	453	2157.14	6360	6370	4760	6420	4760	5590	6110.09	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	22	830	500	3350	10	1	4429715	281	-10.80	2.28	12	0.01	-587.00	2782.00	8800	20220819	-27.95	4150	20230526	52.77	7990	-20.65	20230103	4150	52.77	20230526	8800	-27.95	20220819	4150	52.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
78	20230818	121048	57	100.00	KONEX			N	N	N	N		N	6340	750	2	13.42	2767870	453	2157.14	6360	6370	4760	6420	4760	5590	6110.09	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	22	830	500	3350	10	1	4429715	281	-10.80	2.28	12	0.01	-587.00	2782.00	8800	20220819	-27.95	4150	20230526	52.77	7990	-20.65	20230103	4150	52.77	20230526	8800	-27.95	20220819	4150	52.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
79	20230818	111039	57	100.00	KONEX			N	N	N	N		N	6340	750	2	13.42	2767870	453	2157.14	6360	6370	4760	6420	4760	5590	6110.09	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	22	830	500	3350	10	1	4429715	281	-10.80	2.28	12	0.01	-587.00	2782.00	8800	20220819	-27.95	4150	20230526	52.77	7990	-20.65	20230103	4150	52.77	20230526	8800	-27.95	20220819	4150	52.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
80	20230818	101045	57	100.00	KONEX			N	N	N	N		N	6340	750	2	13.42	2767870	453	2157.14	6360	6370	4760	6420	4760	5590	6110.09	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	22	830	500	3350	10	1	4429715	281	-10.80	2.28	12	0.01	-587.00	2782.00	8800	20220819	-27.95	4150	20230526	52.77	7990	-20.65	20230103	4150	52.77	20230526	8800	-27.95	20220819	4150	52.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
81	20230818	091050	57	100.00	KONEX			N	N	N	N		N	6340	750	2	13.42	2228270	351	1671.43	6360	6370	6330	6420	4760	5590	6348.35	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	22	830	500	3350	10	1	4429715	281	-10.80	2.28	12	0.01	-587.00	2782.00	8800	20220819	-27.95	4150	20230526	52.77	7990	-20.65	20230103	4150	52.77	20230526	8800	-27.95	20220819	4150	52.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
82	20230817	161045	57	100.00	KONEX			N	N	N	N		N	5590	-10	5	-0.18	114590	21	53.85	5400	5590	5400	6440	4760	5600	5456.67	0.00	0	0	5933	5766	5433	5266	4933	5850	5350	22	840	500	3360	10	1	4429715	248	-9.52	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.48	4150	20230526	34.70	7990	-30.04	20230103	4150	34.70	20230526	8800	-36.48	20220819	4150	34.70	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
83	20230817	151051	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	109000	20	51.28	5400	5500	5400	6440	4760	5600	5450.00	0.00	0	0	5933	5766	5433	5266	4933	5850	5350	22	840	500	3360	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
84	20230817	141041	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	109000	20	51.28	5400	5500	5400	6440	4760	5600	5450.00	0.00	0	0	5933	5766	5433	5266	4933	5850	5350	22	840	500	3360	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
85	20230817	131039	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	109000	20	51.28	5400	5500	5400	6440	4760	5600	5450.00	0.00	0	0	5933	5766	5433	5266	4933	5850	5350	22	840	500	3360	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
86	20230817	121042	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	109000	20	51.28	5400	5500	5400	6440	4760	5600	5450.00	0.00	0	0	5933	5766	5433	5266	4933	5850	5350	22	840	500	3360	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
87	20230817	111043	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	109000	20	51.28	5400	5500	5400	6440	4760	5600	5450.00	0.00	0	0	5933	5766	5433	5266	4933	5850	5350	22	840	500	3360	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
88	20230817	101037	57	100.00	KONEX			N	N	N	N		N	5500	-100	5	-1.79	109000	20	51.28	5400	5500	5400	6440	4760	5600	5450.00	0.00	0	0	5933	5766	5433	5266	4933	5850	5350	22	840	500	3360	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
89	20230817	091035	57	100.00	KONEX			N	N	N	N		N	5400	-200	5	-3.57	5400	1	2.56	5400	5400	5400	6440	4760	5600	5400.00	0.00	0	0	5933	5766	5433	5266	4933	5850	5350	22	840	500	3360	10	1	4429715	239	-9.20	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.64	4150	20230526	30.12	7990	-32.42	20230103	4150	30.12	20230526	8800	-38.64	20220819	4150	30.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
90	20230816	161041	57	100.00	KONEX			N	N	N	N		N	5600	500	2	9.80	213400	39	3900.00	5100	5600	5100	5860	4340	5100	5471.79	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
91	20230816	151044	57	100.00	KONEX			N	N	N	N		N	5600	500	2	9.80	213400	39	3900.00	5100	5600	5100	5860	4340	5100	5471.79	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
92	20230816	141042	57	100.00	KONEX			N	N	N	N		N	5600	500	2	9.80	56600	11	1100.00	5100	5600	5100	5860	4340	5100	5145.45	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
93	20230816	131039	57	100.00	KONEX			N	N	N	N		N	5600	500	2	9.80	56600	11	1100.00	5100	5600	5100	5860	4340	5100	5145.45	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
94	20230816	121054	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
95	20230816	111050	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
96	20230816	101043	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
97	20230816	091038	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	100.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
98	20230814	161029	57	100.00	KONEX			N	N	N	N		N	5100	-690	5	-11.92	5100	1	100.00	5100	5100	5100	6650	4930	5790	5100.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
99	20230814	151027	57	100.00	KONEX			N	N	N	N		N	5100	-690	5	-11.92	5100	1	100.00	5100	5100	5100	6650	4930	5790	5100.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
100	20230814	141029	57	100.00	KONEX			N	N	N	N		N	5100	-690	5	-11.92	5100	1	100.00	5100	5100	5100	6650	4930	5790	5100.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
101	20230814	131017	57	100.00	KONEX			N	N	N	N		N	5100	-690	5	-11.92	5100	1	100.00	5100	5100	5100	6650	4930	5790	5100.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
102	20230814	121025	57	100.00	KONEX			N	N	N	N		N	5100	-690	5	-11.92	5100	1	100.00	5100	5100	5100	6650	4930	5790	5100.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
103	20230814	111017	57	100.00	KONEX			N	N	N	N		N	5100	-690	5	-11.92	5100	1	100.00	5100	5100	5100	6650	4930	5790	5100.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
104	20230814	101021	57	100.00	KONEX			N	N	N	N		N	5100	-690	5	-11.92	5100	1	100.00	5100	5100	5100	6650	4930	5790	5100.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
105	20230814	091018	57	100.00	KONEX			N	N	N	N		N	5100	-690	5	-11.92	5100	1	100.00	5100	5100	5100	6650	4930	5790	5100.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
106	20230811	161017	57	100.00	KONEX			N	N	N	N		N	5790	690	2	13.53	5790	1	20.00	5790	5790	5790	5860	4340	5100	5790.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
107	20230811	151012	57	100.00	KONEX			N	N	N	N		N	5790	690	2	13.53	5790	1	20.00	5790	5790	5790	5860	4340	5100	5790.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
108	20230811	141011	57	100.00	KONEX			N	N	N	N		N	5790	690	2	13.53	5790	1	20.00	5790	5790	5790	5860	4340	5100	5790.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
109	20230811	131010	57	100.00	KONEX			N	N	N	N		N	5790	690	2	13.53	5790	1	20.00	5790	5790	5790	5860	4340	5100	5790.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
110	20230811	121001	57	100.00	KONEX			N	N	N	N		N	5790	690	2	13.53	5790	1	20.00	5790	5790	5790	5860	4340	5100	5790.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
111	20230811	111002	57	100.00	KONEX			N	N	N	N		N	5790	690	2	13.53	5790	1	20.00	5790	5790	5790	5860	4340	5100	5790.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
112	20230811	100957	57	100.00	KONEX			N	N	N	N		N	5790	690	2	13.53	5790	1	20.00	5790	5790	5790	5860	4340	5100	5790.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
113	20230811	091009	57	100.00	KONEX			N	N	N	N		N	5790	690	2	13.53	5790	1	20.00	5790	5790	5790	5860	4340	5100	5790.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
114	20230810	160959	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	25500	5	45.45	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
115	20230810	150955	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	25500	5	45.45	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
116	20230810	140957	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	25500	5	45.45	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
117	20230810	130946	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	25500	5	45.45	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
118	20230810	121006	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	25500	5	45.45	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
119	20230810	111008	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	25500	5	45.45	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
120	20230810	101002	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	5100	1	9.09	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
121	20230810	091012	57	100.00	KONEX			N	N	N	N		N	5100	-390	5	-7.10	5100	1	9.09	5100	5100	5100	6310	4670	5490	5100.00	0.00	0	0	5750	5620	5360	5230	4970	5685	5295	22	820	500	3290	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
122	20230809	160958	57	100.00	KONEX			N	N	N	N		N	5490	-290	5	-5.02	56490	11	33.33	5100	5490	5100	6640	4920	5780	5135.45	0.00	0	0	6846	6312	5326	4792	3806	5820	4300	22	860	500	3460	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
123	20230809	150946	57	100.00	KONEX			N	N	N	N		N	5100	-680	5	-11.76	51000	10	30.30	5100	5100	5100	6640	4920	5780	5100.00	0.00	0	0	6846	6312	5326	4792	3806	5820	4300	22	860	500	3460	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
124	20230809	140942	57	100.00	KONEX			N	N	N	N		N	5100	-680	5	-11.76	51000	10	30.30	5100	5100	5100	6640	4920	5780	5100.00	0.00	0	0	6846	6312	5326	4792	3806	5820	4300	22	860	500	3460	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
125	20230809	131004	57	100.00	KONEX			N	N	N	N		N	5100	-680	5	-11.76	51000	10	30.30	5100	5100	5100	6640	4920	5780	5100.00	0.00	0	0	6846	6312	5326	4792	3806	5820	4300	22	860	500	3460	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
126	20230809	121004	57	100.00	KONEX			N	N	N	N		N	5100	-680	5	-11.76	51000	10	30.30	5100	5100	5100	6640	4920	5780	5100.00	0.00	0	0	6846	6312	5326	4792	3806	5820	4300	22	860	500	3460	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
127	20230809	110955	57	100.00	KONEX			N	N	N	N		N	5100	-680	5	-11.76	51000	10	30.30	5100	5100	5100	6640	4920	5780	5100.00	0.00	0	0	6846	6312	5326	4792	3806	5820	4300	22	860	500	3460	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
128	20230809	100943	57	100.00	KONEX			N	N	N	N		N	5100	-680	5	-11.76	51000	10	30.30	5100	5100	5100	6640	4920	5780	5100.00	0.00	0	0	6846	6312	5326	4792	3806	5820	4300	22	860	500	3460	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
129	20230809	090948	57	100.00	KONEX			N	N	N	N		N	5100	-680	5	-11.76	51000	10	30.30	5100	5100	5100	6640	4920	5780	5100.00	0.00	0	0	6846	6312	5326	4792	3806	5820	4300	22	860	500	3460	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
130	20230808	161007	57	100.00	KONEX			N	N	N	N		N	5780	680	2	13.33	166980	33	3300.00	5860	5860	4340	5860	4340	5100	5060.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.85	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.32	4150	20230526	39.28	7990	-27.66	20230103	4150	39.28	20230526	8800	-34.32	20220819	4150	39.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
131	20230808	150954	57	100.00	KONEX			N	N	N	N		N	5780	680	2	13.33	166980	33	3300.00	5860	5860	4340	5860	4340	5100	5060.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.85	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.32	4150	20230526	39.28	7990	-27.66	20230103	4150	39.28	20230526	8800	-34.32	20220819	4150	39.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
132	20230808	140951	57	100.00	KONEX			N	N	N	N		N	5780	680	2	13.33	166980	33	3300.00	5860	5860	4340	5860	4340	5100	5060.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	256	-9.85	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.32	4150	20230526	39.28	7990	-27.66	20230103	4150	39.28	20230526	8800	-34.32	20220819	4150	39.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
133	20230808	130941	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	161200	32	3200.00	5860	5860	4340	5860	4340	5100	5037.50	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
134	20230808	120948	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	161200	32	3200.00	5860	5860	4340	5860	4340	5100	5037.50	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
135	20230808	110936	57	100.00	KONEX			N	N	N	N		N	5660	560	2	10.98	66800	12	1200.00	5860	5860	4340	5860	4340	5100	5566.67	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	251	-9.64	2.03	12	0.00	-587.00	2782.00	8800	20220819	-35.68	4150	20230526	36.39	7990	-29.16	20230103	4150	36.39	20230526	8800	-35.68	20220819	4150	36.39	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
136	20230808	100950	57	100.00	KONEX			N	N	N	N		N	5660	560	2	10.98	66800	12	1200.00	5860	5860	4340	5860	4340	5100	5566.67	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	251	-9.64	2.03	12	0.00	-587.00	2782.00	8800	20220819	-35.68	4150	20230526	36.39	7990	-29.16	20230103	4150	36.39	20230526	8800	-35.68	20220819	4150	36.39	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
137	20230808	090955	57	100.00	KONEX			N	N	N	N		N	5860	760	1	14.90	5860	1	100.00	5860	5860	5860	5860	4340	5100	5860.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	260	-9.98	2.11	12	0.00	-587.00	2782.00	8800	20220819	-33.41	4150	20230526	41.20	7990	-26.66	20230103	4150	41.20	20230526	8800	-33.41	20220819	4150	41.20	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
138	20230807	160945	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	50.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	6900	6100	5700	4900	4500	5900	4700	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
139	20230807	150946	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	50.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	6900	6100	5700	4900	4500	5900	4700	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
140	20230807	140952	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	50.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	6900	6100	5700	4900	4500	5900	4700	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
141	20230807	130940	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	50.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	6900	6100	5700	4900	4500	5900	4700	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
142	20230807	120939	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	50.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	6900	6100	5700	4900	4500	5900	4700	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
143	20230807	110931	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	50.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	6900	6100	5700	4900	4500	5900	4700	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
144	20230807	100944	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	50.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	6900	6100	5700	4900	4500	5900	4700	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
145	20230807	090941	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	50.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	6900	6100	5700	4900	4500	5900	4700	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
146	20230804	160934	57	100.00	KONEX			N	N	N	N		N	5300	-490	5	-8.46	11800	2	200.00	6500	6500	5300	6650	4930	5790	5900.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	235	-9.03	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.77	4150	20230526	27.71	7990	-33.67	20230103	4150	27.71	20230526	8800	-39.77	20220819	4150	27.71	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
147	20230804	150934	57	100.00	KONEX			N	N	N	N		N	6500	710	2	12.26	6500	1	100.00	6500	6500	6500	6650	4930	5790	6500.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	288	-11.07	2.34	12	0.00	-587.00	2782.00	8800	20220819	-26.14	4150	20230526	56.63	7990	-18.65	20230103	4150	56.63	20230526	8800	-26.14	20220819	4150	56.63	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
148	20230804	140947	57	100.00	KONEX			N	N	N	N		N	6500	710	2	12.26	6500	1	100.00	6500	6500	6500	6650	4930	5790	6500.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	288	-11.07	2.34	12	0.00	-587.00	2782.00	8800	20220819	-26.14	4150	20230526	56.63	7990	-18.65	20230103	4150	56.63	20230526	8800	-26.14	20220819	4150	56.63	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
149	20230804	130932	57	100.00	KONEX			N	N	N	N		N	6500	710	2	12.26	6500	1	100.00	6500	6500	6500	6650	4930	5790	6500.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	288	-11.07	2.34	12	0.00	-587.00	2782.00	8800	20220819	-26.14	4150	20230526	56.63	7990	-18.65	20230103	4150	56.63	20230526	8800	-26.14	20220819	4150	56.63	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
150	20230804	120926	57	100.00	KONEX			N	N	N	N		N	6500	710	2	12.26	6500	1	100.00	6500	6500	6500	6650	4930	5790	6500.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	288	-11.07	2.34	12	0.00	-587.00	2782.00	8800	20220819	-26.14	4150	20230526	56.63	7990	-18.65	20230103	4150	56.63	20230526	8800	-26.14	20220819	4150	56.63	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
151	20230804	110938	57	100.00	KONEX			N	N	N	N		N	6500	710	2	12.26	6500	1	100.00	6500	6500	6500	6650	4930	5790	6500.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	288	-11.07	2.34	12	0.00	-587.00	2782.00	8800	20220819	-26.14	4150	20230526	56.63	7990	-18.65	20230103	4150	56.63	20230526	8800	-26.14	20220819	4150	56.63	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
152	20230804	100921	57	100.00	KONEX			N	N	N	N		N	6500	710	2	12.26	6500	1	100.00	6500	6500	6500	6650	4930	5790	6500.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	288	-11.07	2.34	12	0.00	-587.00	2782.00	8800	20220819	-26.14	4150	20230526	56.63	7990	-18.65	20230103	4150	56.63	20230526	8800	-26.14	20220819	4150	56.63	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
153	20230804	090922	57	100.00	KONEX			N	N	N	N		N	6500	710	2	12.26	6500	1	100.00	6500	6500	6500	6650	4930	5790	6500.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	22	860	500	3470	10	1	4429715	288	-11.07	2.34	12	0.00	-587.00	2782.00	8800	20220819	-26.14	4150	20230526	56.63	7990	-18.65	20230103	4150	56.63	20230526	8800	-26.14	20220819	4150	56.63	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
154	20230803	160925	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	5790	1	100.00	5790	5790	5790	6670	4930	5800	5790.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	22	870	500	3480	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
155	20230803	150932	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	5790	1	100.00	5790	5790	5790	6670	4930	5800	5790.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	22	870	500	3480	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
156	20230803	140924	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	5790	1	100.00	5790	5790	5790	6670	4930	5800	5790.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	22	870	500	3480	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
157	20230803	130926	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	5790	1	100.00	5790	5790	5790	6670	4930	5800	5790.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	22	870	500	3480	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
158	20230803	120931	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	5790	1	100.00	5790	5790	5790	6670	4930	5800	5790.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	22	870	500	3480	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
159	20230803	110919	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	5790	1	100.00	5790	5790	5790	6670	4930	5800	5790.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	22	870	500	3480	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
160	20230803	100917	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	5790	1	100.00	5790	5790	5790	6670	4930	5800	5790.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	22	870	500	3480	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
161	20230803	090919	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	5790	1	100.00	5790	5790	5790	6670	4930	5800	5790.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	22	870	500	3480	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
162	20230802	160926	57	100.00	KONEX			N	N	N	N		N	5800	480	2	9.02	5800	1	33.33	5800	5800	5800	6110	4530	5320	5800.00	0.00	0	0	7040	6180	5430	4570	3820	5805	4195	22	790	500	3190	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
163	20230802	150936	57	100.00	KONEX			N	N	N	N		N	5800	480	2	9.02	5800	1	33.33	5800	5800	5800	6110	4530	5320	5800.00	0.00	0	0	7040	6180	5430	4570	3820	5805	4195	22	790	500	3190	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
164	20230802	140925	57	100.00	KONEX			N	N	N	N		N	5800	480	2	9.02	5800	1	33.33	5800	5800	5800	6110	4530	5320	5800.00	0.00	0	0	7040	6180	5430	4570	3820	5805	4195	22	790	500	3190	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
165	20230802	130919	57	100.00	KONEX			N	N	N	N		N	5800	480	2	9.02	5800	1	33.33	5800	5800	5800	6110	4530	5320	5800.00	0.00	0	0	7040	6180	5430	4570	3820	5805	4195	22	790	500	3190	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
166	20230802	120914	57	100.00	KONEX			N	N	N	N		N	5800	480	2	9.02	5800	1	33.33	5800	5800	5800	6110	4530	5320	5800.00	0.00	0	0	7040	6180	5430	4570	3820	5805	4195	22	790	500	3190	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
167	20230802	110917	57	100.00	KONEX			N	N	N	N		N	5800	480	2	9.02	5800	1	33.33	5800	5800	5800	6110	4530	5320	5800.00	0.00	0	0	7040	6180	5430	4570	3820	5805	4195	22	790	500	3190	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
168	20230802	100918	57	100.00	KONEX			N	N	N	N		N	5800	480	2	9.02	5800	1	33.33	5800	5800	5800	6110	4530	5320	5800.00	0.00	0	0	7040	6180	5430	4570	3820	5805	4195	22	790	500	3190	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
169	20230802	090917	57	100.00	KONEX			N	N	N	N		N	5800	480	2	9.02	5800	1	33.33	5800	5800	5800	6110	4530	5320	5800.00	0.00	0	0	7040	6180	5430	4570	3820	5805	4195	22	790	500	3190	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
170	20230801	160917	57	100.00	KONEX			N	N	N	N		N	5320	-180	5	-3.27	16290	3	25.00	6290	6290	4680	6320	4680	5500	5430.00	0.00	0	0	5913	5706	5293	5086	4673	5810	5190	22	820	500	3300	10	1	4429715	236	-9.06	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.55	4150	20230526	28.19	7990	-33.42	20230103	4150	28.19	20230526	8800	-39.55	20220819	4150	28.19	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
171	20230801	150913	57	100.00	KONEX			N	N	N	N		N	5320	-180	5	-3.27	16290	3	25.00	6290	6290	4680	6320	4680	5500	5430.00	0.00	0	0	5913	5706	5293	5086	4673	5810	5190	22	820	500	3300	10	1	4429715	236	-9.06	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.55	4150	20230526	28.19	7990	-33.42	20230103	4150	28.19	20230526	8800	-39.55	20220819	4150	28.19	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
172	20230801	140929	57	100.00	KONEX			N	N	N	N		N	5320	-180	5	-3.27	16290	3	25.00	6290	6290	4680	6320	4680	5500	5430.00	0.00	0	0	5913	5706	5293	5086	4673	5810	5190	22	820	500	3300	10	1	4429715	236	-9.06	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.55	4150	20230526	28.19	7990	-33.42	20230103	4150	28.19	20230526	8800	-39.55	20220819	4150	28.19	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
173	20230801	130909	57	100.00	KONEX			N	N	N	N		N	5320	-180	5	-3.27	16290	3	25.00	6290	6290	4680	6320	4680	5500	5430.00	0.00	0	0	5913	5706	5293	5086	4673	5810	5190	22	820	500	3300	10	1	4429715	236	-9.06	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.55	4150	20230526	28.19	7990	-33.42	20230103	4150	28.19	20230526	8800	-39.55	20220819	4150	28.19	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
174	20230801	120909	57	100.00	KONEX			N	N	N	N		N	5320	-180	5	-3.27	16290	3	25.00	6290	6290	4680	6320	4680	5500	5430.00	0.00	0	0	5913	5706	5293	5086	4673	5810	5190	22	820	500	3300	10	1	4429715	236	-9.06	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.55	4150	20230526	28.19	7990	-33.42	20230103	4150	28.19	20230526	8800	-39.55	20220819	4150	28.19	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
175	20230801	110905	57	100.00	KONEX			N	N	N	N		N	5320	-180	5	-3.27	16290	3	25.00	6290	6290	4680	6320	4680	5500	5430.00	0.00	0	0	5913	5706	5293	5086	4673	5810	5190	22	820	500	3300	10	1	4429715	236	-9.06	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.55	4150	20230526	28.19	7990	-33.42	20230103	4150	28.19	20230526	8800	-39.55	20220819	4150	28.19	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
176	20230801	100911	57	100.00	KONEX			N	N	N	N		N	5320	-180	5	-3.27	16290	3	25.00	6290	6290	4680	6320	4680	5500	5430.00	0.00	0	0	5913	5706	5293	5086	4673	5810	5190	22	820	500	3300	10	1	4429715	236	-9.06	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.55	4150	20230526	28.19	7990	-33.42	20230103	4150	28.19	20230526	8800	-39.55	20220819	4150	28.19	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
177	20230801	090903	57	100.00	KONEX			N	N	N	N		N	5320	-180	5	-3.27	16290	3	25.00	6290	6290	4680	6320	4680	5500	5430.00	0.00	0	0	5913	5706	5293	5086	4673	5810	5190	22	820	500	3300	10	1	4429715	236	-9.06	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.55	4150	20230526	28.19	7990	-33.42	20230103	4150	28.19	20230526	8800	-39.55	20220819	4150	28.19	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N