KissMeData/116100/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	160816	57	100.00	KONEX			N	N	N	N		N	1481	-261	4	-14.98	0	0	0.00	0	0	0	2000	1481	1742	0.00	0.00	0	0	1742	1742	1742	1742	1742	1742	1742	31	258	500	1040	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	817	20220929	81.27	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	817	81.27	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20230831	151023	57	100.00	KONEX			N	N	N	N		N	1742	0	3	0.00	0	0	0.00	0	0	0	2000	1481	1742	0.00	0.00	0	0	1742	1742	1742	1742	1742	1742	1742	31	258	500	1040	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20230831	141125	57	100.00	KONEX			N	N	N	N		N	1742	0	3	0.00	0	0	0.00	0	0	0	2000	1481	1742	0.00	0.00	0	0	1742	1742	1742	1742	1742	1742	1742	31	258	500	1040	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20230831	131051	57	100.00	KONEX			N	N	N	N		N	1742	0	3	0.00	0	0	0.00	0	0	0	2000	1481	1742	0.00	0.00	0	0	1742	1742	1742	1742	1742	1742	1742	31	258	500	1040	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20230831	121119	57	100.00	KONEX			N	N	N	N		N	1742	0	3	0.00	0	0	0.00	0	0	0	2000	1481	1742	0.00	0.00	0	0	1742	1742	1742	1742	1742	1742	1742	31	258	500	1040	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20230831	111549	57	100.00	KONEX			N	N	N	N		N	1742	0	3	0.00	0	0	0.00	0	0	0	2000	1481	1742	0.00	0.00	0	0	1742	1742	1742	1742	1742	1742	1742	31	258	500	1040	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20230831	101208	57	100.00	KONEX			N	N	N	N		N	1742	0	3	0.00	0	0	0.00	0	0	0	2000	1481	1742	0.00	0.00	0	0	1742	1742	1742	1742	1742	1742	1742	31	258	500	1040	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20230831	091035	57	100.00	KONEX			N	N	N	N		N	1742	0	3	0.00	0	0	0.00	0	0	0	2000	1481	1742	0.00	0.00	0	0	1742	1742	1742	1742	1742	1742	1742	31	258	500	1040	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20230830	160819	57	100.00	KONEX			N	N	N	N		N	1742	159	2	10.04	1742	1	8.33	1742	1742	1742	1820	1346	1583	1742.00	0.00	0	0	1814	1698	1478	1362	1142	1588	1252	31	237	500	940	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20230830	150958	57	100.00	KONEX			N	N	N	N		N	1742	159	2	10.04	1742	1	8.33	1742	1742	1742	1820	1346	1583	1742.00	0.00	0	0	1814	1698	1478	1362	1142	1588	1252	31	237	500	940	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20230830	141047	57	100.00	KONEX			N	N	N	N		N	1742	159	2	10.04	1742	1	8.33	1742	1742	1742	1820	1346	1583	1742.00	0.00	0	0	1814	1698	1478	1362	1142	1588	1252	31	237	500	940	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20230830	131035	57	100.00	KONEX			N	N	N	N		N	1742	159	2	10.04	1742	1	8.33	1742	1742	1742	1820	1346	1583	1742.00	0.00	0	0	1814	1698	1478	1362	1142	1588	1252	31	237	500	940	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20230830	121047	57	100.00	KONEX			N	N	N	N		N	1742	159	2	10.04	1742	1	8.33	1742	1742	1742	1820	1346	1583	1742.00	0.00	0	0	1814	1698	1478	1362	1142	1588	1252	31	237	500	940	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20230830	111530	57	100.00	KONEX			N	N	N	N		N	1742	159	2	10.04	1742	1	8.33	1742	1742	1742	1820	1346	1583	1742.00	0.00	0	0	1814	1698	1478	1362	1142	1588	1252	31	237	500	940	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20230830	101122	57	100.00	KONEX			N	N	N	N		N	1742	159	2	10.04	1742	1	8.33	1742	1742	1742	1820	1346	1583	1742.00	0.00	0	0	1814	1698	1478	1362	1142	1588	1252	31	237	500	940	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20230830	091017	57	100.00	KONEX			N	N	N	N		N	1742	159	2	10.04	1742	1	8.33	1742	1742	1742	1820	1346	1583	1742.00	0.00	0	0	1814	1698	1478	1362	1142	1588	1252	31	237	500	940	1	1	6239986	109	13.61	0.78	12	0.00	128.00	2222.00	2000	20230605	-12.90	817	20220929	113.22	2000	-12.90	20230605	903	92.91	20230106	2000	-12.90	20230605	817	113.22	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20230829	160815	57	100.00	KONEX			N	N	N	N		N	1583	105	2	7.10	15757	12	52.17	1594	1594	1258	1699	1257	1478	1313.08	0.00	0	0	1696	1586	1386	1276	1076	1642	1332	31	221	500	880	1	1	6239986	99	12.37	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.85	817	20220929	93.76	2000	-20.85	20230605	903	75.30	20230106	2000	-20.85	20230605	817	93.76	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20230829	151006	57	100.00	KONEX			N	N	N	N		N	1583	105	2	7.10	15757	12	52.17	1594	1594	1258	1699	1257	1478	1313.08	0.00	0	0	1696	1586	1386	1276	1076	1642	1332	31	221	500	880	1	1	6239986	99	12.37	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.85	817	20220929	93.76	2000	-20.85	20230605	903	75.30	20230106	2000	-20.85	20230605	817	93.76	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20230829	141121	57	100.00	KONEX			N	N	N	N		N	1583	105	2	7.10	15757	12	52.17	1594	1594	1258	1699	1257	1478	1313.08	0.00	0	0	1696	1586	1386	1276	1076	1642	1332	31	221	500	880	1	1	6239986	99	12.37	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.85	817	20220929	93.76	2000	-20.85	20230605	903	75.30	20230106	2000	-20.85	20230605	817	93.76	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20230829	131034	57	100.00	KONEX			N	N	N	N		N	1583	105	2	7.10	15757	12	52.17	1594	1594	1258	1699	1257	1478	1313.08	0.00	0	0	1696	1586	1386	1276	1076	1642	1332	31	221	500	880	1	1	6239986	99	12.37	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.85	817	20220929	93.76	2000	-20.85	20230605	903	75.30	20230106	2000	-20.85	20230605	817	93.76	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20230829	121107	57	100.00	KONEX			N	N	N	N		N	1583	105	2	7.10	15757	12	52.17	1594	1594	1258	1699	1257	1478	1313.08	0.00	0	0	1696	1586	1386	1276	1076	1642	1332	31	221	500	880	1	1	6239986	99	12.37	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.85	817	20220929	93.76	2000	-20.85	20230605	903	75.30	20230106	2000	-20.85	20230605	817	93.76	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20230829	111745	57	100.00	KONEX			N	N	N	N		N	1583	105	2	7.10	15757	12	52.17	1594	1594	1258	1699	1257	1478	1313.08	0.00	0	0	1696	1586	1386	1276	1076	1642	1332	31	221	500	880	1	1	6239986	99	12.37	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.85	817	20220929	93.76	2000	-20.85	20230605	903	75.30	20230106	2000	-20.85	20230605	817	93.76	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20230829	101159	57	100.00	KONEX			N	N	N	N		N	1583	105	2	7.10	15757	12	52.17	1594	1594	1258	1699	1257	1478	1313.08	0.00	0	0	1696	1586	1386	1276	1076	1642	1332	31	221	500	880	1	1	6239986	99	12.37	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.85	817	20220929	93.76	2000	-20.85	20230605	903	75.30	20230106	2000	-20.85	20230605	817	93.76	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20230829	090800	57	100.00	KONEX			N	N	N	N		N	1594	116	2	7.85	1594	1	4.35	1594	1594	1594	1699	1257	1478	1594.00	0.00	0	0	1696	1586	1386	1276	1076	1642	1332	31	221	500	880	1	1	6239986	99	12.45	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.30	817	20220929	95.10	2000	-20.30	20230605	903	76.52	20230106	2000	-20.30	20230605	817	95.10	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20230828	160750	57	100.00	KONEX			N	N	N	N		N	1478	96	2	6.95	33731	23	69.70	1186	1496	1186	1589	1175	1382	1466.57	0.00	0	0	1529	1455	1323	1249	1117	1389	1183	31	207	500	820	1	1	6239986	92	11.55	0.67	12	0.00	128.00	2222.00	2000	20230605	-26.10	817	20220929	80.91	2000	-26.10	20230605	903	63.68	20230106	2000	-26.10	20230605	817	80.91	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20230828	150801	57	100.00	KONEX			N	N	N	N		N	1489	107	2	7.74	4171	3	9.09	1186	1496	1186	1589	1175	1382	1390.33	0.00	0	0	1529	1455	1323	1249	1117	1389	1183	31	207	500	820	1	1	6239986	93	11.63	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20230828	140801	57	100.00	KONEX			N	N	N	N		N	1489	107	2	7.74	4171	3	9.09	1186	1496	1186	1589	1175	1382	1390.33	0.00	0	0	1529	1455	1323	1249	1117	1389	1183	31	207	500	820	1	1	6239986	93	11.63	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20230828	130808	57	100.00	KONEX			N	N	N	N		N	1489	107	2	7.74	4171	3	9.09	1186	1496	1186	1589	1175	1382	1390.33	0.00	0	0	1529	1455	1323	1249	1117	1389	1183	31	207	500	820	1	1	6239986	93	11.63	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20230828	120800	57	100.00	KONEX			N	N	N	N		N	1489	107	2	7.74	4171	3	9.09	1186	1496	1186	1589	1175	1382	1390.33	0.00	0	0	1529	1455	1323	1249	1117	1389	1183	31	207	500	820	1	1	6239986	93	11.63	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20230828	110755	57	100.00	KONEX			N	N	N	N		N	1496	114	2	8.25	2682	2	6.06	1186	1496	1186	1589	1175	1382	1341.00	0.00	0	0	1529	1455	1323	1249	1117	1389	1183	31	207	500	820	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	817	20220929	83.11	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	817	83.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20230828	100749	57	100.00	KONEX			N	N	N	N		N	1496	114	2	8.25	2682	2	6.06	1186	1496	1186	1589	1175	1382	1341.00	0.00	0	0	1529	1455	1323	1249	1117	1389	1183	31	207	500	820	1	1	6239986	93	11.69	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.20	817	20220929	83.11	2000	-25.20	20230605	903	65.67	20230106	2000	-25.20	20230605	817	83.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20230828	090800	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1529	1455	1323	1249	1117	1389	1183	31	207	500	820	1	1	6239986	86	10.80	0.62	12	0.00	128.00	2222.00	2000	20230605	-30.90	817	20220929	69.16	2000	-30.90	20230605	903	53.05	20230106	2000	-30.90	20230605	817	69.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20230825	160756	57	100.00	KONEX			N	N	N	N		N	1382	-16	5	-1.14	43339	33	0.65	1397	1397	1191	1607	1189	1398	1313.30	0.00	0	0	1471	1434	1362	1325	1253	1453	1344	31	209	500	830	1	1	6239986	86	10.80	0.62	12	0.00	128.00	2222.00	2000	20230605	-30.90	817	20220929	69.16	2000	-30.90	20230605	903	53.05	20230106	2000	-30.90	20230605	817	69.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20230825	150759	57	100.00	KONEX			N	N	N	N		N	1191	-207	5	-14.81	15689	13	0.25	1397	1397	1191	1607	1189	1398	1206.85	0.00	0	0	1471	1434	1362	1325	1253	1453	1344	31	209	500	830	1	1	6239986	74	9.30	0.54	12	0.00	128.00	2222.00	2000	20230605	-40.45	817	20220929	45.78	2000	-40.45	20230605	903	31.89	20230106	2000	-40.45	20230605	817	45.78	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20230825	140757	57	100.00	KONEX			N	N	N	N		N	1397	-1	5	-0.07	1397	1	0.02	1397	1397	1397	1607	1189	1398	1397.00	0.00	0	0	1471	1434	1362	1325	1253	1453	1344	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20230825	130753	57	100.00	KONEX			N	N	N	N		N	1397	-1	5	-0.07	1397	1	0.02	1397	1397	1397	1607	1189	1398	1397.00	0.00	0	0	1471	1434	1362	1325	1253	1453	1344	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20230825	120754	57	100.00	KONEX			N	N	N	N		N	1397	-1	5	-0.07	1397	1	0.02	1397	1397	1397	1607	1189	1398	1397.00	0.00	0	0	1471	1434	1362	1325	1253	1453	1344	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20230825	110756	57	100.00	KONEX			N	N	N	N		N	1397	-1	5	-0.07	1397	1	0.02	1397	1397	1397	1607	1189	1398	1397.00	0.00	0	0	1471	1434	1362	1325	1253	1453	1344	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20230825	100757	57	100.00	KONEX			N	N	N	N		N	1397	-1	5	-0.07	1397	1	0.02	1397	1397	1397	1607	1189	1398	1397.00	0.00	0	0	1471	1434	1362	1325	1253	1453	1344	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20230825	090754	57	100.00	KONEX			N	N	N	N		N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	0.00	0	0	1471	1434	1362	1325	1253	1453	1344	31	209	500	830	1	1	6239986	87	10.92	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.10	817	20220929	71.11	2000	-30.10	20230605	903	54.82	20230106	2000	-30.10	20230605	817	71.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20230824	160749	57	100.00	KONEX			N	N	N	N		N	1398	-117	5	-7.72	6588266	5106	510.09	1290	1399	1290	1742	1288	1515	1290.30	0.00	0	0	1658	1586	1443	1371	1228	1622	1407	31	227	500	900	1	1	6239986	87	10.92	0.63	12	0.08	128.00	2222.00	2000	20230605	-30.10	817	20220929	71.11	2000	-30.10	20230605	903	54.82	20230106	2000	-30.10	20230605	817	71.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20230824	150747	57	100.00	KONEX			N	N	N	N		N	1399	-116	5	-7.66	6571597	5094	508.89	1290	1399	1290	1742	1288	1515	1290.07	0.00	0	0	1658	1586	1443	1371	1228	1622	1407	31	227	500	900	1	1	6239986	87	10.93	0.63	12	0.08	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20230824	140749	57	100.00	KONEX			N	N	N	N		N	1399	-116	5	-7.66	6454098	5003	499.80	1290	1399	1290	1742	1288	1515	1290.05	0.00	0	0	1658	1586	1443	1371	1228	1622	1407	31	227	500	900	1	1	6239986	87	10.93	0.63	12	0.08	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20230824	130753	57	100.00	KONEX			N	N	N	N		N	1399	-116	5	-7.66	6454098	5003	499.80	1290	1399	1290	1742	1288	1515	1290.05	0.00	0	0	1658	1586	1443	1371	1228	1622	1407	31	227	500	900	1	1	6239986	87	10.93	0.63	12	0.08	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20230824	120754	57	100.00	KONEX			N	N	N	N		N	1399	-116	5	-7.66	6454098	5003	499.80	1290	1399	1290	1742	1288	1515	1290.05	0.00	0	0	1658	1586	1443	1371	1228	1622	1407	31	227	500	900	1	1	6239986	87	10.93	0.63	12	0.08	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20230824	110752	57	100.00	KONEX			N	N	N	N		N	1399	-116	5	-7.66	6454098	5003	499.80	1290	1399	1290	1742	1288	1515	1290.05	0.00	0	0	1658	1586	1443	1371	1228	1622	1407	31	227	500	900	1	1	6239986	87	10.93	0.63	12	0.08	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20230824	100747	57	100.00	KONEX			N	N	N	N		N	1399	-116	5	-7.66	2689	2	0.20	1290	1399	1290	1742	1288	1515	1344.50	0.00	0	0	1658	1586	1443	1371	1228	1622	1407	31	227	500	900	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20230824	090750	57	100.00	KONEX			N	N	N	N		N	1515	0	3	0.00	0	0	0.00	0	0	0	1742	1288	1515	0.00	0.00	0	0	1658	1586	1443	1371	1228	1622	1407	31	227	500	900	1	1	6239986	95	11.84	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20230823	160747	57	100.00	KONEX			N	N	N	N		N	1515	-5	5	-0.33	1301735	1001	148.52	1302	1515	1300	1748	1292	1520	1300.43	0.00	0	0	1604	1562	1478	1436	1352	1583	1457	31	228	500	910	1	1	6239986	95	11.84	0.68	12	0.02	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20230823	150747	57	100.00	KONEX			N	N	N	N		N	1515	-5	5	-0.33	1301735	1001	148.52	1302	1515	1300	1748	1292	1520	1300.43	0.00	0	0	1604	1562	1478	1436	1352	1583	1457	31	228	500	910	1	1	6239986	95	11.84	0.68	12	0.02	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20230823	140750	57	100.00	KONEX			N	N	N	N		N	1515	-5	5	-0.33	1301735	1001	148.52	1302	1515	1300	1748	1292	1520	1300.43	0.00	0	0	1604	1562	1478	1436	1352	1583	1457	31	228	500	910	1	1	6239986	95	11.84	0.68	12	0.02	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20230823	130745	57	100.00	KONEX			N	N	N	N		N	1515	-5	5	-0.33	1301735	1001	148.52	1302	1515	1300	1748	1292	1520	1300.43	0.00	0	0	1604	1562	1478	1436	1352	1583	1457	31	228	500	910	1	1	6239986	95	11.84	0.68	12	0.02	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20230823	120752	57	100.00	KONEX			N	N	N	N		N	1515	-5	5	-0.33	1301735	1001	148.52	1302	1515	1300	1748	1292	1520	1300.43	0.00	0	0	1604	1562	1478	1436	1352	1583	1457	31	228	500	910	1	1	6239986	95	11.84	0.68	12	0.02	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20230823	110746	57	100.00	KONEX			N	N	N	N		N	1515	-5	5	-0.33	1301735	1001	148.52	1302	1515	1300	1748	1292	1520	1300.43	0.00	0	0	1604	1562	1478	1436	1352	1583	1457	31	228	500	910	1	1	6239986	95	11.84	0.68	12	0.02	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20230823	100746	57	100.00	KONEX			N	N	N	N		N	1515	-5	5	-0.33	1301735	1001	148.52	1302	1515	1300	1748	1292	1520	1300.43	0.00	0	0	1604	1562	1478	1436	1352	1583	1457	31	228	500	910	1	1	6239986	95	11.84	0.68	12	0.02	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20230823	090753	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	0	0	0.00	0	0	0	1748	1292	1520	0.00	0.00	0	0	1604	1562	1478	1436	1352	1583	1457	31	228	500	910	1	1	6239986	95	11.88	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.00	817	20220929	86.05	2000	-24.00	20230605	903	68.33	20230106	2000	-24.00	20230605	817	86.05	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20230822	160742	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	949940	674	2106.25	1394	1520	1394	1748	1292	1520	1409.41	0.00	0	0	1764	1641	1406	1283	1048	1703	1345	31	228	500	910	1	1	6239986	95	11.88	0.68	12	0.01	128.00	2222.00	2000	20230605	-24.00	817	20220929	86.05	2000	-24.00	20230605	903	68.33	20230106	2000	-24.00	20230605	817	86.05	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20230822	150743	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	934740	664	2075.00	1394	1520	1394	1748	1292	1520	1407.74	0.00	0	0	1764	1641	1406	1283	1048	1703	1345	31	228	500	910	1	1	6239986	95	11.88	0.68	12	0.01	128.00	2222.00	2000	20230605	-24.00	817	20220929	86.05	2000	-24.00	20230605	903	68.33	20230106	2000	-24.00	20230605	817	86.05	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20230822	140745	57	100.00	KONEX			N	N	N	N		N	1394	-126	5	-8.29	12546	9	28.12	1394	1394	1394	1748	1292	1520	1394.00	0.00	0	0	1764	1641	1406	1283	1048	1703	1345	31	228	500	910	1	1	6239986	87	10.89	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.30	817	20220929	70.62	2000	-30.30	20230605	903	54.37	20230106	2000	-30.30	20230605	817	70.62	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20230822	130741	57	100.00	KONEX			N	N	N	N		N	1394	-126	5	-8.29	12546	9	28.12	1394	1394	1394	1748	1292	1520	1394.00	0.00	0	0	1764	1641	1406	1283	1048	1703	1345	31	228	500	910	1	1	6239986	87	10.89	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.30	817	20220929	70.62	2000	-30.30	20230605	903	54.37	20230106	2000	-30.30	20230605	817	70.62	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20230822	120731	57	100.00	KONEX			N	N	N	N		N	1394	-126	5	-8.29	4182	3	9.38	1394	1394	1394	1748	1292	1520	1394.00	0.00	0	0	1764	1641	1406	1283	1048	1703	1345	31	228	500	910	1	1	6239986	87	10.89	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.30	817	20220929	70.62	2000	-30.30	20230605	903	54.37	20230106	2000	-30.30	20230605	817	70.62	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20230822	110741	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	0	0	0.00	0	0	0	1748	1292	1520	0.00	0.00	0	0	1764	1641	1406	1283	1048	1703	1345	31	228	500	910	1	1	6239986	95	11.88	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.00	817	20220929	86.05	2000	-24.00	20230605	903	68.33	20230106	2000	-24.00	20230605	817	86.05	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20230822	100738	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	0	0	0.00	0	0	0	1748	1292	1520	0.00	0.00	0	0	1764	1641	1406	1283	1048	1703	1345	31	228	500	910	1	1	6239986	95	11.88	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.00	817	20220929	86.05	2000	-24.00	20230605	903	68.33	20230106	2000	-24.00	20230605	817	86.05	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20230822	090741	57	100.00	KONEX			N	N	N	N		N	1520	0	3	0.00	0	0	0.00	0	0	0	1748	1292	1520	0.00	0.00	0	0	1764	1641	1406	1283	1048	1703	1345	31	228	500	910	1	1	6239986	95	11.88	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.00	817	20220929	86.05	2000	-24.00	20230605	903	68.33	20230106	2000	-24.00	20230605	817	86.05	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20230821	160738	57	100.00	KONEX			N	N	N	N		N	1520	183	2	13.69	48300	32	106.67	1171	1529	1171	1537	1137	1337	1509.38	0.00	0	0	1338	1337	1337	1336	1336	1337	1336	31	200	500	800	1	1	6239986	95	11.88	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.00	817	20220929	86.05	2000	-24.00	20230605	903	68.33	20230106	2000	-24.00	20230605	817	86.05	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20230821	150743	57	100.00	KONEX			N	N	N	N		N	1529	192	2	14.36	2700	2	6.67	1171	1529	1171	1537	1137	1337	1350.00	0.00	0	0	1338	1337	1337	1336	1336	1337	1336	31	200	500	800	1	1	6239986	95	11.95	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.55	817	20220929	87.15	2000	-23.55	20230605	903	69.32	20230106	2000	-23.55	20230605	817	87.15	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20230821	140741	57	100.00	KONEX			N	N	N	N		N	1529	192	2	14.36	2700	2	6.67	1171	1529	1171	1537	1137	1337	1350.00	0.00	0	0	1338	1337	1337	1336	1336	1337	1336	31	200	500	800	1	1	6239986	95	11.95	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.55	817	20220929	87.15	2000	-23.55	20230605	903	69.32	20230106	2000	-23.55	20230605	817	87.15	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20230821	130749	57	100.00	KONEX			N	N	N	N		N	1529	192	2	14.36	2700	2	6.67	1171	1529	1171	1537	1137	1337	1350.00	0.00	0	0	1338	1337	1337	1336	1336	1337	1336	31	200	500	800	1	1	6239986	95	11.95	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.55	817	20220929	87.15	2000	-23.55	20230605	903	69.32	20230106	2000	-23.55	20230605	817	87.15	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20230821	120745	57	100.00	KONEX			N	N	N	N		N	1529	192	2	14.36	2700	2	6.67	1171	1529	1171	1537	1137	1337	1350.00	0.00	0	0	1338	1337	1337	1336	1336	1337	1336	31	200	500	800	1	1	6239986	95	11.95	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.55	817	20220929	87.15	2000	-23.55	20230605	903	69.32	20230106	2000	-23.55	20230605	817	87.15	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20230821	110740	57	100.00	KONEX			N	N	N	N		N	1529	192	2	14.36	2700	2	6.67	1171	1529	1171	1537	1137	1337	1350.00	0.00	0	0	1338	1337	1337	1336	1336	1337	1336	31	200	500	800	1	1	6239986	95	11.95	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.55	817	20220929	87.15	2000	-23.55	20230605	903	69.32	20230106	2000	-23.55	20230605	817	87.15	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20230821	100739	57	100.00	KONEX			N	N	N	N		N	1337	0	3	0.00	0	0	0.00	0	0	0	1537	1137	1337	0.00	0.00	0	0	1338	1337	1337	1336	1336	1337	1336	31	200	500	800	1	1	6239986	83	10.45	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.15	817	20220929	63.65	2000	-33.15	20230605	903	48.06	20230106	2000	-33.15	20230605	817	63.65	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20230821	090747	57	100.00	KONEX			N	N	N	N		N	1337	0	3	0.00	0	0	0.00	0	0	0	1537	1137	1337	0.00	0.00	0	0	1338	1337	1337	1336	1336	1337	1336	31	200	500	800	1	1	6239986	83	10.45	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.15	817	20220929	63.65	2000	-33.15	20230605	903	48.06	20230106	2000	-33.15	20230605	817	63.65	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20230818	160739	57	100.00	KONEX			N	N	N	N		N	1337	-2	5	-0.15	40120	30	93.75	1338	1338	1337	1539	1139	1339	1337.33	0.00	0	0	1444	1391	1291	1238	1138	1418	1265	31	200	500	800	1	1	6239986	83	10.45	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.15	817	20220929	63.65	2000	-33.15	20230605	903	48.06	20230106	2000	-33.15	20230605	817	63.65	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20230818	150732	57	100.00	KONEX			N	N	N	N		N	1339	0	3	0.00	0	0	0.00	0	0	0	1539	1139	1339	0.00	0.00	0	0	1444	1391	1291	1238	1138	1418	1265	31	200	500	800	1	1	6239986	84	10.46	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.05	817	20220929	63.89	2000	-33.05	20230605	903	48.28	20230106	2000	-33.05	20230605	817	63.89	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20230818	140737	57	100.00	KONEX			N	N	N	N		N	1339	0	3	0.00	0	0	0.00	0	0	0	1539	1139	1339	0.00	0.00	0	0	1444	1391	1291	1238	1138	1418	1265	31	200	500	800	1	1	6239986	84	10.46	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.05	817	20220929	63.89	2000	-33.05	20230605	903	48.28	20230106	2000	-33.05	20230605	817	63.89	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20230818	130731	57	100.00	KONEX			N	N	N	N		N	1339	0	3	0.00	0	0	0.00	0	0	0	1539	1139	1339	0.00	0.00	0	0	1444	1391	1291	1238	1138	1418	1265	31	200	500	800	1	1	6239986	84	10.46	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.05	817	20220929	63.89	2000	-33.05	20230605	903	48.28	20230106	2000	-33.05	20230605	817	63.89	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20230818	120744	57	100.00	KONEX			N	N	N	N		N	1339	0	3	0.00	0	0	0.00	0	0	0	1539	1139	1339	0.00	0.00	0	0	1444	1391	1291	1238	1138	1418	1265	31	200	500	800	1	1	6239986	84	10.46	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.05	817	20220929	63.89	2000	-33.05	20230605	903	48.28	20230106	2000	-33.05	20230605	817	63.89	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20230818	110735	57	100.00	KONEX			N	N	N	N		N	1339	0	3	0.00	0	0	0.00	0	0	0	1539	1139	1339	0.00	0.00	0	0	1444	1391	1291	1238	1138	1418	1265	31	200	500	800	1	1	6239986	84	10.46	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.05	817	20220929	63.89	2000	-33.05	20230605	903	48.28	20230106	2000	-33.05	20230605	817	63.89	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20230818	100739	57	100.00	KONEX			N	N	N	N		N	1339	0	3	0.00	0	0	0.00	0	0	0	1539	1139	1339	0.00	0.00	0	0	1444	1391	1291	1238	1138	1418	1265	31	200	500	800	1	1	6239986	84	10.46	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.05	817	20220929	63.89	2000	-33.05	20230605	903	48.28	20230106	2000	-33.05	20230605	817	63.89	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20230818	090741	57	100.00	KONEX			N	N	N	N		N	1339	0	3	0.00	0	0	0.00	0	0	0	1539	1139	1339	0.00	0.00	0	0	1444	1391	1291	1238	1138	1418	1265	31	200	500	800	1	1	6239986	84	10.46	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.05	817	20220929	63.89	2000	-33.05	20230605	903	48.28	20230106	2000	-33.05	20230605	817	63.89	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20230817	160738	57	100.00	KONEX			N	N	N	N		N	1339	-5	5	-0.37	42705	32	6.72	1191	1344	1191	1545	1143	1344	1334.53	0.00	0	0	1510	1426	1313	1229	1116	1469	1272	31	201	500	800	1	1	6239986	84	10.46	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.05	817	20220929	63.89	2000	-33.05	20230605	903	48.28	20230106	2000	-33.05	20230605	817	63.89	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20230817	150743	57	100.00	KONEX			N	N	N	N		N	1344	0	3	0.00	2535	2	0.42	1191	1344	1191	1545	1143	1344	1267.50	0.00	0	0	1510	1426	1313	1229	1116	1469	1272	31	201	500	800	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	817	20220929	64.50	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	817	64.50	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20230817	140738	57	100.00	KONEX			N	N	N	N		N	1344	0	3	0.00	2535	2	0.42	1191	1344	1191	1545	1143	1344	1267.50	0.00	0	0	1510	1426	1313	1229	1116	1469	1272	31	201	500	800	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	817	20220929	64.50	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	817	64.50	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20230817	130735	57	100.00	KONEX			N	N	N	N		N	1344	0	3	0.00	2535	2	0.42	1191	1344	1191	1545	1143	1344	1267.50	0.00	0	0	1510	1426	1313	1229	1116	1469	1272	31	201	500	800	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	817	20220929	64.50	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	817	64.50	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20230817	120737	57	100.00	KONEX			N	N	N	N		N	1344	0	3	0.00	2535	2	0.42	1191	1344	1191	1545	1143	1344	1267.50	0.00	0	0	1510	1426	1313	1229	1116	1469	1272	31	201	500	800	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	817	20220929	64.50	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	817	64.50	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20230817	110737	57	100.00	KONEX			N	N	N	N		N	1344	0	3	0.00	0	0	0.00	0	0	0	1545	1143	1344	0.00	0.00	0	0	1510	1426	1313	1229	1116	1469	1272	31	201	500	800	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	817	20220929	64.50	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	817	64.50	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20230817	100733	57	100.00	KONEX			N	N	N	N		N	1344	0	3	0.00	0	0	0.00	0	0	0	1545	1143	1344	0.00	0.00	0	0	1510	1426	1313	1229	1116	1469	1272	31	201	500	800	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	817	20220929	64.50	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	817	64.50	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20230817	090732	57	100.00	KONEX			N	N	N	N		N	1344	0	3	0.00	0	0	0.00	0	0	0	1545	1143	1344	0.00	0.00	0	0	1510	1426	1313	1229	1116	1469	1272	31	201	500	800	1	1	6239986	84	10.50	0.60	12	0.00	128.00	2222.00	2000	20230605	-32.80	817	20220929	64.50	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	817	64.50	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20230816	160737	57	100.00	KONEX			N	N	N	N		N	1344	-55	5	-3.93	573037	476	1.52	1201	1397	1200	1608	1190	1399	1203.86	0.00	0	0	1587	1492	1375	1280	1163	1540	1328	31	209	500	830	1	1	6239986	84	10.50	0.60	12	0.01	128.00	2222.00	2000	20230605	-32.80	817	20220929	64.50	2000	-32.80	20230605	903	48.84	20230106	2000	-32.80	20230605	817	64.50	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20230816	150738	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	559597	466	1.48	1201	1397	1200	1608	1190	1399	1200.85	0.00	0	0	1587	1492	1375	1280	1163	1540	1328	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20230816	140736	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	559597	466	1.48	1201	1397	1200	1608	1190	1399	1200.85	0.00	0	0	1587	1492	1375	1280	1163	1540	1328	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20230816	130734	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	559597	466	1.48	1201	1397	1200	1608	1190	1399	1200.85	0.00	0	0	1587	1492	1375	1280	1163	1540	1328	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20230816	120744	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	559597	466	1.48	1201	1397	1200	1608	1190	1399	1200.85	0.00	0	0	1587	1492	1375	1280	1163	1540	1328	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20230816	110740	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	559597	466	1.48	1201	1397	1200	1608	1190	1399	1200.85	0.00	0	0	1587	1492	1375	1280	1163	1540	1328	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20230816	100738	57	100.00	KONEX			N	N	N	N		N	1397	-2	5	-0.14	559597	466	1.48	1201	1397	1200	1608	1190	1399	1200.85	0.00	0	0	1587	1492	1375	1280	1163	1540	1328	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20230816	090736	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1587	1492	1375	1280	1163	1540	1328	31	209	500	830	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20230814	160728	57	100.00	KONEX			N	N	N	N		N	1399	-80	5	-5.41	43854354	31414	285581.81	1262	1470	1258	1700	1258	1479	1396.01	0.00	0	0	1485	1481	1480	1476	1475	1481	1476	31	221	500	880	1	1	6239986	87	10.93	0.63	12	0.50	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20230814	150726	57	100.00	KONEX			N	N	N	N		N	1400	-79	5	-5.34	43840364	31404	285490.91	1262	1470	1258	1700	1258	1479	1396.01	0.00	0	0	1485	1481	1480	1476	1475	1481	1476	31	221	500	880	1	1	6239986	87	10.94	0.63	12	0.50	128.00	2222.00	2000	20230605	-30.00	817	20220929	71.36	2000	-30.00	20230605	903	55.04	20230106	2000	-30.00	20230605	817	71.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20230814	140727	57	100.00	KONEX			N	N	N	N		N	1400	-79	5	-5.34	43840364	31404	285490.91	1262	1470	1258	1700	1258	1479	1396.01	0.00	0	0	1485	1481	1480	1476	1475	1481	1476	31	221	500	880	1	1	6239986	87	10.94	0.63	12	0.50	128.00	2222.00	2000	20230605	-30.00	817	20220929	71.36	2000	-30.00	20230605	903	55.04	20230106	2000	-30.00	20230605	817	71.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20230814	130721	57	100.00	KONEX			N	N	N	N		N	1400	-79	5	-5.34	1128264	895	8136.36	1262	1470	1258	1700	1258	1479	1260.63	0.00	0	0	1485	1481	1480	1476	1475	1481	1476	31	221	500	880	1	1	6239986	87	10.94	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.00	817	20220929	71.36	2000	-30.00	20230605	903	55.04	20230106	2000	-30.00	20230605	817	71.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20230814	120725	57	100.00	KONEX			N	N	N	N		N	1470	-9	5	-0.61	64570	51	463.64	1262	1470	1262	1700	1258	1479	1266.08	0.00	0	0	1485	1481	1480	1476	1475	1481	1476	31	221	500	880	1	1	6239986	92	11.48	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.50	817	20220929	79.93	2000	-26.50	20230605	903	62.79	20230106	2000	-26.50	20230605	817	79.93	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20230814	110721	57	100.00	KONEX			N	N	N	N		N	1262	-217	5	-14.67	63100	50	454.55	1262	1262	1262	1700	1258	1479	1262.00	0.00	0	0	1485	1481	1480	1476	1475	1481	1476	31	221	500	880	1	1	6239986	79	9.86	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.90	817	20220929	54.47	2000	-36.90	20230605	903	39.76	20230106	2000	-36.90	20230605	817	54.47	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20230814	100722	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	0.00	0	0	1485	1481	1480	1476	1475	1481	1476	31	221	500	880	1	1	6239986	92	11.55	0.67	12	0.00	128.00	2222.00	2000	20230605	-26.05	817	20220929	81.03	2000	-26.05	20230605	903	63.79	20230106	2000	-26.05	20230605	817	81.03	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20230814	090721	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	0.00	0	0	1485	1481	1480	1476	1475	1481	1476	31	221	500	880	1	1	6239986	92	11.55	0.67	12	0.00	128.00	2222.00	2000	20230605	-26.05	817	20220929	81.03	2000	-26.05	20230605	903	63.79	20230106	2000	-26.05	20230605	817	81.03	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20230811	160722	57	100.00	KONEX			N	N	N	N		N	1479	10	2	0.68	16274	11	50.00	1484	1484	1479	1689	1249	1469	1479.45	0.00	0	0	1907	1688	1481	1262	1055	1584	1158	31	220	500	880	1	1	6239986	92	11.55	0.67	12	0.00	128.00	2222.00	2000	20230605	-26.05	817	20220929	81.03	2000	-26.05	20230605	903	63.79	20230106	2000	-26.05	20230605	817	81.03	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20230811	150717	57	100.00	KONEX			N	N	N	N		N	1484	15	2	1.02	1484	1	4.55	1484	1484	1484	1689	1249	1469	1484.00	0.00	0	0	1907	1688	1481	1262	1055	1584	1158	31	220	500	880	1	1	6239986	93	11.59	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.80	817	20220929	81.64	2000	-25.80	20230605	903	64.34	20230106	2000	-25.80	20230605	817	81.64	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20230811	140717	57	100.00	KONEX			N	N	N	N		N	1484	15	2	1.02	1484	1	4.55	1484	1484	1484	1689	1249	1469	1484.00	0.00	0	0	1907	1688	1481	1262	1055	1584	1158	31	220	500	880	1	1	6239986	93	11.59	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.80	817	20220929	81.64	2000	-25.80	20230605	903	64.34	20230106	2000	-25.80	20230605	817	81.64	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20230811	130716	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	0	0	0.00	0	0	0	1689	1249	1469	0.00	0.00	0	0	1907	1688	1481	1262	1055	1584	1158	31	220	500	880	1	1	6239986	92	11.48	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.55	817	20220929	79.80	2000	-26.55	20230605	903	62.68	20230106	2000	-26.55	20230605	817	79.80	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20230811	120709	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	0	0	0.00	0	0	0	1689	1249	1469	0.00	0.00	0	0	1907	1688	1481	1262	1055	1584	1158	31	220	500	880	1	1	6239986	92	11.48	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.55	817	20220929	79.80	2000	-26.55	20230605	903	62.68	20230106	2000	-26.55	20230605	817	79.80	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20230811	110709	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	0	0	0.00	0	0	0	1689	1249	1469	0.00	0.00	0	0	1907	1688	1481	1262	1055	1584	1158	31	220	500	880	1	1	6239986	92	11.48	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.55	817	20220929	79.80	2000	-26.55	20230605	903	62.68	20230106	2000	-26.55	20230605	817	79.80	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20230811	100708	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	0	0	0.00	0	0	0	1689	1249	1469	0.00	0.00	0	0	1907	1688	1481	1262	1055	1584	1158	31	220	500	880	1	1	6239986	92	11.48	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.55	817	20220929	79.80	2000	-26.55	20230605	903	62.68	20230106	2000	-26.55	20230605	817	79.80	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20230811	090715	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	0	0	0.00	0	0	0	1689	1249	1469	0.00	0.00	0	0	1907	1688	1481	1262	1055	1584	1158	31	220	500	880	1	1	6239986	92	11.48	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.55	817	20220929	79.80	2000	-26.55	20230605	903	62.68	20230106	2000	-26.55	20230605	817	79.80	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20230810	160709	57	100.00	KONEX			N	N	N	N		N	1469	-19	5	-1.28	30629	22	2.49	1700	1700	1274	1711	1265	1488	1392.23	0.00	0	0	1643	1565	1420	1342	1197	1604	1381	31	223	500	890	1	1	6239986	92	11.48	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.55	817	20220929	79.80	2000	-26.55	20230605	903	62.68	20230106	2000	-26.55	20230605	817	79.80	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20230810	150706	57	100.00	KONEX			N	N	N	N		N	1499	11	2	0.74	15939	12	1.36	1700	1700	1274	1711	1265	1488	1328.25	0.00	0	0	1643	1565	1420	1342	1197	1604	1381	31	223	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20230810	140706	57	100.00	KONEX			N	N	N	N		N	1499	11	2	0.74	15939	12	1.36	1700	1700	1274	1711	1265	1488	1328.25	0.00	0	0	1643	1565	1420	1342	1197	1604	1381	31	223	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20230810	130700	57	100.00	KONEX			N	N	N	N		N	1499	11	2	0.74	15939	12	1.36	1700	1700	1274	1711	1265	1488	1328.25	0.00	0	0	1643	1565	1420	1342	1197	1604	1381	31	223	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20230810	120712	57	100.00	KONEX			N	N	N	N		N	1499	11	2	0.74	15939	12	1.36	1700	1700	1274	1711	1265	1488	1328.25	0.00	0	0	1643	1565	1420	1342	1197	1604	1381	31	223	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20230810	110713	57	100.00	KONEX			N	N	N	N		N	1499	11	2	0.74	15939	12	1.36	1700	1700	1274	1711	1265	1488	1328.25	0.00	0	0	1643	1565	1420	1342	1197	1604	1381	31	223	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20230810	100709	57	100.00	KONEX			N	N	N	N		N	1499	11	2	0.74	15939	12	1.36	1700	1700	1274	1711	1265	1488	1328.25	0.00	0	0	1643	1565	1420	1342	1197	1604	1381	31	223	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20230810	090718	57	100.00	KONEX			N	N	N	N		N	1488	0	3	0.00	0	0	0.00	0	0	0	1711	1265	1488	0.00	0.00	0	0	1643	1565	1420	1342	1197	1604	1381	31	223	500	890	1	1	6239986	93	11.62	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.60	817	20220929	82.13	2000	-25.60	20230605	903	64.78	20230106	2000	-25.60	20230605	817	82.13	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20230809	160707	57	100.00	KONEX			N	N	N	N		N	1488	-11	5	-0.73	1128831	882	1494.92	1281	1498	1275	1723	1275	1499	1279.85	0.00	0	0	1933	1716	1497	1280	1061	1824	1388	31	224	500	890	1	1	6239986	93	11.62	0.67	12	0.01	128.00	2222.00	2000	20230605	-25.60	817	20220929	82.13	2000	-25.60	20230605	903	64.78	20230106	2000	-25.60	20230605	817	82.13	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20230809	150659	57	100.00	KONEX			N	N	N	N		N	1489	-10	5	-0.67	1113951	872	1477.97	1281	1498	1275	1723	1275	1499	1277.47	0.00	0	0	1933	1716	1497	1280	1061	1824	1388	31	224	500	890	1	1	6239986	93	11.63	0.67	12	0.01	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20230809	140658	57	100.00	KONEX			N	N	N	N		N	1489	-10	5	-0.67	1113951	872	1477.97	1281	1498	1275	1723	1275	1499	1277.47	0.00	0	0	1933	1716	1497	1280	1061	1824	1388	31	224	500	890	1	1	6239986	93	11.63	0.67	12	0.01	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20230809	130713	57	100.00	KONEX			N	N	N	N		N	1275	-224	4	-14.94	1112462	871	1476.27	1281	1498	1275	1723	1275	1499	1277.22	0.00	0	0	1933	1716	1497	1280	1061	1824	1388	31	224	500	890	1	1	6239986	80	9.96	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.25	817	20220929	56.06	2000	-36.25	20230605	903	41.20	20230106	2000	-36.25	20230605	817	56.06	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20230809	120711	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	14308	11	18.64	1281	1498	1281	1723	1275	1499	1300.73	0.00	0	0	1933	1716	1497	1280	1061	1824	1388	31	224	500	890	1	1	6239986	93	11.70	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.10	817	20220929	83.35	2000	-25.10	20230605	903	65.89	20230106	2000	-25.10	20230605	817	83.35	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20230809	110708	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1933	1716	1497	1280	1061	1824	1388	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20230809	100656	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1933	1716	1497	1280	1061	1824	1388	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20230809	090700	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1933	1716	1497	1280	1061	1824	1388	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20230808	160714	57	100.00	KONEX			N	N	N	N		N	1499	1	2	0.07	86211	59	2.35	1498	1714	1278	1722	1274	1498	1461.20	0.00	0	0	1880	1689	1459	1268	1038	1574	1153	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20230808	150705	57	100.00	KONEX			N	N	N	N		N	1499	1	2	0.07	86211	59	2.35	1498	1714	1278	1722	1274	1498	1461.20	0.00	0	0	1880	1689	1459	1268	1038	1574	1153	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20230808	140702	57	100.00	KONEX			N	N	N	N		N	1499	1	2	0.07	86211	59	2.35	1498	1714	1278	1722	1274	1498	1461.20	0.00	0	0	1880	1689	1459	1268	1038	1574	1153	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20230808	130654	57	100.00	KONEX			N	N	N	N		N	1499	1	2	0.07	86211	59	2.35	1498	1714	1278	1722	1274	1498	1461.20	0.00	0	0	1880	1689	1459	1268	1038	1574	1153	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20230808	120701	57	100.00	KONEX			N	N	N	N		N	1500	2	2	0.13	71902	48	1.91	1498	1714	1278	1722	1274	1498	1497.96	0.00	0	0	1880	1689	1459	1268	1038	1574	1153	31	224	500	890	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	817	20220929	83.60	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	817	83.60	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20230808	110651	57	100.00	KONEX			N	N	N	N		N	1500	2	2	0.13	71902	48	1.91	1498	1714	1278	1722	1274	1498	1497.96	0.00	0	0	1880	1689	1459	1268	1038	1574	1153	31	224	500	890	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	817	20220929	83.60	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	817	83.60	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20230808	100704	57	100.00	KONEX			N	N	N	N		N	1714	216	2	14.42	69124	46	1.83	1498	1714	1498	1722	1274	1498	1502.70	0.00	0	0	1880	1689	1459	1268	1038	1574	1153	31	224	500	890	1	1	6239986	107	13.39	0.77	12	0.00	128.00	2222.00	2000	20230605	-14.30	817	20220929	109.79	2000	-14.30	20230605	903	89.81	20230106	2000	-14.30	20230605	817	109.79	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20230808	090705	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1880	1689	1459	1268	1038	1574	1153	31	224	500	890	1	1	6239986	93	11.70	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.10	817	20220929	83.35	2000	-25.10	20230605	903	65.89	20230106	2000	-25.10	20230605	817	83.35	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20230807	160700	57	100.00	KONEX			N	N	N	N		N	1498	53	2	3.67	3092874	2515	25150.00	1650	1650	1229	1661	1229	1445	1229.77	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	31	216	500	860	1	1	6239986	93	11.70	0.67	12	0.04	128.00	2222.00	2000	20230605	-25.10	817	20220929	83.35	2000	-25.10	20230605	903	65.89	20230106	2000	-25.10	20230605	817	83.35	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20230807	150659	57	100.00	KONEX			N	N	N	N		N	1229	-216	4	-14.95	3088649	2512	25120.00	1650	1650	1229	1661	1229	1445	1229.56	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	31	216	500	860	1	1	6239986	77	9.60	0.55	12	0.04	128.00	2222.00	2000	20230605	-38.55	817	20220929	50.43	2000	-38.55	20230605	903	36.10	20230106	2000	-38.55	20230605	817	50.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20230807	140701	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	15449	12	120.00	1650	1650	1230	1661	1229	1445	1287.42	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	31	216	500	860	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20230807	130655	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	15449	12	120.00	1650	1650	1230	1661	1229	1445	1287.42	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	31	216	500	860	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20230807	120654	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	15449	12	120.00	1650	1650	1230	1661	1229	1445	1287.42	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	31	216	500	860	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20230807	110649	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	15449	12	120.00	1650	1650	1230	1661	1229	1445	1287.42	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	31	216	500	860	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20230807	100656	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	15449	12	120.00	1650	1650	1230	1661	1229	1445	1287.42	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	31	216	500	860	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	817	20220929	83.48	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	817	83.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20230807	090655	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	31	216	500	860	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	817	20220929	76.87	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	817	76.87	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20230804	160650	57	100.00	KONEX			N	N	N	N		N	1445	-5	5	-0.34	14450	10	15.38	1445	1445	1445	1667	1233	1450	1445.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	31	217	500	870	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	817	20220929	76.87	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	817	76.87	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20230804	150649	57	100.00	KONEX			N	N	N	N		N	1445	-5	5	-0.34	14450	10	15.38	1445	1445	1445	1667	1233	1450	1445.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	31	217	500	870	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	817	20220929	76.87	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	817	76.87	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20230804	140659	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	31	217	500	870	1	1	6239986	90	11.33	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.50	817	20220929	77.48	2000	-27.50	20230605	903	60.58	20230106	2000	-27.50	20230605	817	77.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20230804	130647	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	31	217	500	870	1	1	6239986	90	11.33	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.50	817	20220929	77.48	2000	-27.50	20230605	903	60.58	20230106	2000	-27.50	20230605	817	77.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20230804	120647	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	31	217	500	870	1	1	6239986	90	11.33	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.50	817	20220929	77.48	2000	-27.50	20230605	903	60.58	20230106	2000	-27.50	20230605	817	77.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20230804	110653	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	31	217	500	870	1	1	6239986	90	11.33	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.50	817	20220929	77.48	2000	-27.50	20230605	903	60.58	20230106	2000	-27.50	20230605	817	77.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20230804	100644	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	31	217	500	870	1	1	6239986	90	11.33	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.50	817	20220929	77.48	2000	-27.50	20230605	903	60.58	20230106	2000	-27.50	20230605	817	77.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20230804	090643	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	31	217	500	870	1	1	6239986	90	11.33	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.50	817	20220929	77.48	2000	-27.50	20230605	903	60.58	20230106	2000	-27.50	20230605	817	77.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20230803	160644	57	100.00	KONEX			N	N	N	N		N	1450	-5	5	-0.34	94250	65	2166.67	1450	1450	1450	1673	1237	1455	1450.00	0.00	0	0	1586	1520	1389	1323	1192	1553	1356	31	218	500	870	1	1	6239986	90	11.33	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.50	817	20220929	77.48	2000	-27.50	20230605	903	60.58	20230106	2000	-27.50	20230605	817	77.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20230803	150648	57	100.00	KONEX			N	N	N	N		N	1450	-5	5	-0.34	94250	65	2166.67	1450	1450	1450	1673	1237	1455	1450.00	0.00	0	0	1586	1520	1389	1323	1192	1553	1356	31	218	500	870	1	1	6239986	90	11.33	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.50	817	20220929	77.48	2000	-27.50	20230605	903	60.58	20230106	2000	-27.50	20230605	817	77.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20230803	140642	57	100.00	KONEX			N	N	N	N		N	1455	0	3	0.00	0	0	0.00	0	0	0	1673	1237	1455	0.00	0.00	0	0	1586	1520	1389	1323	1192	1553	1356	31	218	500	870	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20230803	130646	57	100.00	KONEX			N	N	N	N		N	1455	0	3	0.00	0	0	0.00	0	0	0	1673	1237	1455	0.00	0.00	0	0	1586	1520	1389	1323	1192	1553	1356	31	218	500	870	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20230803	120648	57	100.00	KONEX			N	N	N	N		N	1455	0	3	0.00	0	0	0.00	0	0	0	1673	1237	1455	0.00	0.00	0	0	1586	1520	1389	1323	1192	1553	1356	31	218	500	870	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20230803	110641	57	100.00	KONEX			N	N	N	N		N	1455	0	3	0.00	0	0	0.00	0	0	0	1673	1237	1455	0.00	0.00	0	0	1586	1520	1389	1323	1192	1553	1356	31	218	500	870	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20230803	100640	57	100.00	KONEX			N	N	N	N		N	1455	0	3	0.00	0	0	0.00	0	0	0	1673	1237	1455	0.00	0.00	0	0	1586	1520	1389	1323	1192	1553	1356	31	218	500	870	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20230803	090639	57	100.00	KONEX			N	N	N	N		N	1455	0	3	0.00	0	0	0.00	0	0	0	1673	1237	1455	0.00	0.00	0	0	1586	1520	1389	1323	1192	1553	1356	31	218	500	870	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
162	20230802	160643	57	100.00	KONEX			N	N	N	N		N	1455	-19	5	-1.29	4168	3	0.61	1455	1455	1258	1695	1253	1474	1389.33	0.00	0	0	1605	1539	1408	1342	1211	1572	1375	31	221	500	880	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
163	20230802	150652	57	100.00	KONEX			N	N	N	N		N	1455	-19	5	-1.29	4168	3	0.61	1455	1455	1258	1695	1253	1474	1389.33	0.00	0	0	1605	1539	1408	1342	1211	1572	1375	31	221	500	880	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
164	20230802	140645	57	100.00	KONEX			N	N	N	N		N	1455	-19	5	-1.29	1455	1	0.20	1455	1455	1455	1695	1253	1474	1455.00	0.00	0	0	1605	1539	1408	1342	1211	1572	1375	31	221	500	880	1	1	6239986	91	11.37	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.25	817	20220929	78.09	2000	-27.25	20230605	903	61.13	20230106	2000	-27.25	20230605	817	78.09	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
165	20230802	130641	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1605	1539	1408	1342	1211	1572	1375	31	221	500	880	1	1	6239986	92	11.52	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
166	20230802	120636	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1605	1539	1408	1342	1211	1572	1375	31	221	500	880	1	1	6239986	92	11.52	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
167	20230802	110636	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1605	1539	1408	1342	1211	1572	1375	31	221	500	880	1	1	6239986	92	11.52	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
168	20230802	100638	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1605	1539	1408	1342	1211	1572	1375	31	221	500	880	1	1	6239986	92	11.52	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
169	20230802	090638	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1605	1539	1408	1342	1211	1572	1375	31	221	500	880	1	1	6239986	92	11.52	0.66	12	0.00	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
170	20230801	160639	57	100.00	KONEX			N	N	N	N		N	1474	-21	5	-1.40	623761	488	0.00	1278	1474	1277	1719	1271	1495	1278.20	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	31	224	500	890	1	1	6239986	92	11.52	0.66	12	0.01	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
171	20230801	150635	57	100.00	KONEX			N	N	N	N		N	1474	-21	5	-1.40	623761	488	0.00	1278	1474	1277	1719	1271	1495	1278.20	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	31	224	500	890	1	1	6239986	92	11.52	0.66	12	0.01	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
172	20230801	140647	57	100.00	KONEX			N	N	N	N		N	1474	-21	5	-1.40	623761	488	0.00	1278	1474	1277	1719	1271	1495	1278.20	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	31	224	500	890	1	1	6239986	92	11.52	0.66	12	0.01	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
173	20230801	130633	57	100.00	KONEX			N	N	N	N		N	1474	-21	5	-1.40	623761	488	0.00	1278	1474	1277	1719	1271	1495	1278.20	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	31	224	500	890	1	1	6239986	92	11.52	0.66	12	0.01	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
174	20230801	120634	57	100.00	KONEX			N	N	N	N		N	1474	-21	5	-1.40	623761	488	0.00	1278	1474	1277	1719	1271	1495	1278.20	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	31	224	500	890	1	1	6239986	92	11.52	0.66	12	0.01	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
175	20230801	110631	57	100.00	KONEX			N	N	N	N		N	1474	-21	5	-1.40	623761	488	0.00	1278	1474	1277	1719	1271	1495	1278.20	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	31	224	500	890	1	1	6239986	92	11.52	0.66	12	0.01	128.00	2222.00	2000	20230605	-26.30	817	20220929	80.42	2000	-26.30	20230605	903	63.23	20230106	2000	-26.30	20230605	817	80.42	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
176	20230801	100635	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	31	224	500	890	1	1	6239986	93	11.68	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.25	817	20220929	82.99	2000	-25.25	20230605	903	65.56	20230106	2000	-25.25	20230605	817	82.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
177	20230801	090629	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	31	224	500	890	1	1	6239986	93	11.68	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.25	817	20220929	82.99	2000	-25.25	20230605	903	65.56	20230106	2000	-25.25	20230605	817	82.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N