KissMeData/215570/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	160954	57	100.00	KONEX			N	N	N	N		N	1220	18	2	1.50	5938110	4760	88.12	1298	1298	1200	1382	1022	1202	1247.50	0.00	0	0	1448	1324	1262	1138	1076	1294	1108	25	180	500	720	1	1	5078057	62	-2.40	1.90	12	0.09	-508.00	642.00	2800	20220916	-56.43	1115	20221123	9.42	2635	-53.70	20230509	1200	1.67	20230831	2800	-56.43	20220916	1115	9.42	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20230831	151228	57	100.00	KONEX			N	N	N	N		N	1257	55	2	4.58	5218758	4164	77.08	1298	1298	1200	1382	1022	1202	1253.30	0.00	0	0	1448	1324	1262	1138	1076	1294	1108	25	180	500	720	1	1	5078057	64	-2.47	1.96	12	0.08	-508.00	642.00	2800	20220916	-55.11	1115	20221123	12.74	2635	-52.30	20230509	1200	4.75	20230831	2800	-55.11	20220916	1115	12.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20230831	141339	57	100.00	KONEX			N	N	N	N		N	1259	57	2	4.74	4301734	3402	62.98	1298	1298	1200	1382	1022	1202	1264.47	0.00	0	0	1448	1324	1262	1138	1076	1294	1108	25	180	500	720	1	1	5078057	64	-2.48	1.96	12	0.07	-508.00	642.00	2800	20220916	-55.04	1115	20221123	12.91	2635	-52.22	20230509	1200	4.92	20230831	2800	-55.04	20220916	1115	12.91	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20230831	131259	57	100.00	KONEX			N	N	N	N		N	1297	95	2	7.90	2204639	1701	31.49	1298	1298	1295	1382	1022	1202	1296.08	0.00	0	0	1448	1324	1262	1138	1076	1294	1108	25	180	500	720	1	1	5078057	66	-2.55	2.02	12	0.03	-508.00	642.00	2800	20220916	-53.68	1115	20221123	16.32	2635	-50.78	20230509	1200	8.08	20230818	2800	-53.68	20220916	1115	16.32	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20230831	121348	57	100.00	KONEX			N	N	N	N		N	1297	95	2	7.90	2204639	1701	31.49	1298	1298	1295	1382	1022	1202	1296.08	0.00	0	0	1448	1324	1262	1138	1076	1294	1108	25	180	500	720	1	1	5078057	66	-2.55	2.02	12	0.03	-508.00	642.00	2800	20220916	-53.68	1115	20221123	16.32	2635	-50.78	20230509	1200	8.08	20230818	2800	-53.68	20220916	1115	16.32	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20230831	111817	57	100.00	KONEX			N	N	N	N		N	1298	96	2	7.99	1298	1	0.02	1298	1298	1298	1382	1022	1202	1298.00	0.00	0	0	1448	1324	1262	1138	1076	1294	1108	25	180	500	720	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.64	1115	20221123	16.41	2635	-50.74	20230509	1200	8.17	20230818	2800	-53.64	20220916	1115	16.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20230831	101435	57	100.00	KONEX			N	N	N	N		N	1298	96	2	7.99	1298	1	0.02	1298	1298	1298	1382	1022	1202	1298.00	0.00	0	0	1448	1324	1262	1138	1076	1294	1108	25	180	500	720	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.64	1115	20221123	16.41	2635	-50.74	20230509	1200	8.17	20230818	2800	-53.64	20220916	1115	16.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20230831	091300	57	100.00	KONEX			N	N	N	N		N	1298	96	2	7.99	1298	1	0.02	1298	1298	1298	1382	1022	1202	1298.00	0.00	0	0	1448	1324	1262	1138	1076	1294	1108	25	180	500	720	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.64	1115	20221123	16.41	2635	-50.74	20230509	1200	8.17	20230818	2800	-53.64	20220916	1115	16.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20230830	160958	57	100.00	KONEX			N	N	N	N		N	1202	-187	5	-13.46	6522965	5402	1364.14	1386	1386	1200	1597	1181	1389	1207.51	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	25	208	500	830	1	1	5078057	61	-2.37	1.87	12	0.11	-508.00	642.00	2800	20220916	-57.07	1115	20221123	7.80	2635	-54.38	20230509	1200	0.17	20230830	2800	-57.07	20220916	1115	7.80	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20230830	151204	57	100.00	KONEX			N	N	N	N		N	1296	-93	5	-6.70	6289777	5208	1315.15	1386	1386	1200	1597	1181	1389	1207.71	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	25	208	500	830	1	1	5078057	66	-2.55	2.02	12	0.10	-508.00	642.00	2800	20220916	-53.71	1115	20221123	16.23	2635	-50.82	20230509	1200	8.00	20230830	2800	-53.71	20220916	1115	16.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20230830	141254	57	100.00	KONEX			N	N	N	N		N	1342	-47	5	-3.38	6160177	5108	1289.90	1386	1386	1200	1597	1181	1389	1205.99	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	25	208	500	830	1	1	5078057	68	-2.64	2.09	12	0.10	-508.00	642.00	2800	20220916	-52.07	1115	20221123	20.36	2635	-49.07	20230509	1200	11.83	20230830	2800	-52.07	20220916	1115	20.36	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20230830	131245	57	100.00	KONEX			N	N	N	N		N	1342	-47	5	-3.38	6160177	5108	1289.90	1386	1386	1200	1597	1181	1389	1205.99	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	25	208	500	830	1	1	5078057	68	-2.64	2.09	12	0.10	-508.00	642.00	2800	20220916	-52.07	1115	20221123	20.36	2635	-49.07	20230509	1200	11.83	20230830	2800	-52.07	20220916	1115	20.36	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20230830	121257	57	100.00	KONEX			N	N	N	N		N	1376	-13	5	-0.94	3749424	3104	783.84	1386	1386	1200	1597	1181	1389	1207.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	25	208	500	830	1	1	5078057	70	-2.71	2.14	12	0.06	-508.00	642.00	2800	20220916	-50.86	1115	20221123	23.41	2635	-47.78	20230509	1200	14.67	20230830	2800	-50.86	20220916	1115	23.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20230830	111759	57	100.00	KONEX			N	N	N	N		N	1376	-13	5	-0.94	3749424	3104	783.84	1386	1386	1200	1597	1181	1389	1207.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	25	208	500	830	1	1	5078057	70	-2.71	2.14	12	0.06	-508.00	642.00	2800	20220916	-50.86	1115	20221123	23.41	2635	-47.78	20230509	1200	14.67	20230830	2800	-50.86	20220916	1115	23.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20230830	101338	57	100.00	KONEX			N	N	N	N		N	1376	-13	5	-0.94	3749424	3104	783.84	1386	1386	1200	1597	1181	1389	1207.93	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	25	208	500	830	1	1	5078057	70	-2.71	2.14	12	0.06	-508.00	642.00	2800	20220916	-50.86	1115	20221123	23.41	2635	-47.78	20230509	1200	14.67	20230830	2800	-50.86	20220916	1115	23.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20230830	091238	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1525	1457	1331	1263	1137	1394	1200	25	208	500	830	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20230829	160951	57	100.00	KONEX			N	N	N	N		N	1389	129	2	10.24	483711	396	5.82	1399	1399	1205	1449	1071	1260	1221.49	0.00	0	0	1528	1393	1297	1162	1066	1346	1115	25	189	500	750	1	1	5078057	71	-2.73	2.16	12	0.01	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20230829	151213	57	100.00	KONEX			N	N	N	N		N	1389	129	2	10.24	483711	396	5.82	1399	1399	1205	1449	1071	1260	1221.49	0.00	0	0	1528	1393	1297	1162	1066	1346	1115	25	189	500	750	1	1	5078057	71	-2.73	2.16	12	0.01	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20230829	141339	57	100.00	KONEX			N	N	N	N		N	1389	129	2	10.24	483711	396	5.82	1399	1399	1205	1449	1071	1260	1221.49	0.00	0	0	1528	1393	1297	1162	1066	1346	1115	25	189	500	750	1	1	5078057	71	-2.73	2.16	12	0.01	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20230829	131242	57	100.00	KONEX			N	N	N	N		N	1389	129	2	10.24	483711	396	5.82	1399	1399	1205	1449	1071	1260	1221.49	0.00	0	0	1528	1393	1297	1162	1066	1346	1115	25	189	500	750	1	1	5078057	71	-2.73	2.16	12	0.01	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20230829	121333	57	100.00	KONEX			N	N	N	N		N	1391	131	2	10.40	61422	50	0.73	1399	1399	1205	1449	1071	1260	1228.44	0.00	0	0	1528	1393	1297	1162	1066	1346	1115	25	189	500	750	1	1	5078057	71	-2.74	2.17	12	0.00	-508.00	642.00	2800	20220916	-50.32	1115	20221123	24.75	2635	-47.21	20230509	1200	15.92	20230818	2800	-50.32	20220916	1115	24.75	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20230829	112013	57	100.00	KONEX			N	N	N	N		N	1397	137	2	10.87	58640	48	0.70	1399	1399	1205	1449	1071	1260	1221.67	0.00	0	0	1528	1393	1297	1162	1066	1346	1115	25	189	500	750	1	1	5078057	71	-2.75	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.11	1115	20221123	25.29	2635	-46.98	20230509	1200	16.42	20230818	2800	-50.11	20220916	1115	25.29	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20230829	101433	57	100.00	KONEX			N	N	N	N		N	1397	137	2	10.87	58640	48	0.70	1399	1399	1205	1449	1071	1260	1221.67	0.00	0	0	1528	1393	1297	1162	1066	1346	1115	25	189	500	750	1	1	5078057	71	-2.75	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.11	1115	20221123	25.29	2635	-46.98	20230509	1200	16.42	20230818	2800	-50.11	20220916	1115	25.29	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20230829	090936	57	100.00	KONEX			N	N	N	N		N	1210	-50	5	-3.97	57243	47	0.69	1399	1399	1205	1449	1071	1260	1217.94	0.00	0	0	1528	1393	1297	1162	1066	1346	1115	25	189	500	750	1	1	5078057	61	-2.38	1.88	12	0.00	-508.00	642.00	2800	20220916	-56.79	1115	20221123	8.52	2635	-54.08	20230509	1200	0.83	20230818	2800	-56.79	20220916	1115	8.52	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20230828	160924	57	100.00	KONEX			N	N	N	N		N	1260	-128	5	-9.22	8366413	6809	336.75	1432	1432	1201	1596	1180	1388	1228.73	0.00	0	0	1513	1450	1326	1263	1139	1482	1295	25	208	500	830	1	1	5078057	64	-2.48	1.96	12	0.13	-508.00	642.00	2800	20220916	-55.00	1115	20221123	13.00	2635	-52.18	20230509	1200	5.00	20230818	2800	-55.00	20220916	1115	13.00	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20230828	150934	57	100.00	KONEX			N	N	N	N		N	1260	-128	5	-9.22	8072833	6576	325.22	1432	1432	1201	1596	1180	1388	1227.62	0.00	0	0	1513	1450	1326	1263	1139	1482	1295	25	208	500	830	1	1	5078057	64	-2.48	1.96	12	0.13	-508.00	642.00	2800	20220916	-55.00	1115	20221123	13.00	2635	-52.18	20230509	1200	5.00	20230818	2800	-55.00	20220916	1115	13.00	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20230828	140935	57	100.00	KONEX			N	N	N	N		N	1299	-89	5	-6.41	2280734	1873	92.63	1432	1432	1206	1596	1180	1388	1217.69	0.00	0	0	1513	1450	1326	1263	1139	1482	1295	25	208	500	830	1	1	5078057	66	-2.56	2.02	12	0.04	-508.00	642.00	2800	20220916	-53.61	1115	20221123	16.50	2635	-50.70	20230509	1200	8.25	20230818	2800	-53.61	20220916	1115	16.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20230828	130944	57	100.00	KONEX			N	N	N	N		N	1299	-89	5	-6.41	2280734	1873	92.63	1432	1432	1206	1596	1180	1388	1217.69	0.00	0	0	1513	1450	1326	1263	1139	1482	1295	25	208	500	830	1	1	5078057	66	-2.56	2.02	12	0.04	-508.00	642.00	2800	20220916	-53.61	1115	20221123	16.50	2635	-50.70	20230509	1200	8.25	20230818	2800	-53.61	20220916	1115	16.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20230828	120936	57	100.00	KONEX			N	N	N	N		N	1347	-41	5	-2.95	2019635	1672	82.69	1432	1432	1206	1596	1180	1388	1207.92	0.00	0	0	1513	1450	1326	1263	1139	1482	1295	25	208	500	830	1	1	5078057	68	-2.65	2.10	12	0.03	-508.00	642.00	2800	20220916	-51.89	1115	20221123	20.81	2635	-48.88	20230509	1200	12.25	20230818	2800	-51.89	20220916	1115	20.81	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20230828	110932	57	100.00	KONEX			N	N	N	N		N	1429	41	2	2.95	2011553	1666	82.39	1432	1432	1206	1596	1180	1388	1207.41	0.00	0	0	1513	1450	1326	1263	1139	1482	1295	25	208	500	830	1	1	5078057	73	-2.81	2.23	12	0.03	-508.00	642.00	2800	20220916	-48.96	1115	20221123	28.16	2635	-45.77	20230509	1200	19.08	20230818	2800	-48.96	20220916	1115	28.16	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20230828	100921	57	100.00	KONEX			N	N	N	N		N	1429	41	2	2.95	2011553	1666	82.39	1432	1432	1206	1596	1180	1388	1207.41	0.00	0	0	1513	1450	1326	1263	1139	1482	1295	25	208	500	830	1	1	5078057	73	-2.81	2.23	12	0.03	-508.00	642.00	2800	20220916	-48.96	1115	20221123	28.16	2635	-45.77	20230509	1200	19.08	20230818	2800	-48.96	20220916	1115	28.16	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20230828	090935	57	100.00	KONEX			N	N	N	N		N	1429	41	2	2.95	2011553	1666	82.39	1432	1432	1206	1596	1180	1388	1207.41	0.00	0	0	1513	1450	1326	1263	1139	1482	1295	25	208	500	830	1	1	5078057	73	-2.81	2.23	12	0.03	-508.00	642.00	2800	20220916	-48.96	1115	20221123	28.16	2635	-45.77	20230509	1200	19.08	20230818	2800	-48.96	20220916	1115	28.16	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20230825	160928	57	100.00	KONEX			N	N	N	N		N	1388	38	2	2.81	2513432	2022	103.37	1350	1389	1202	1552	1148	1350	1243.04	0.00	0	0	1388	1368	1359	1339	1330	1364	1335	25	202	500	810	1	1	5078057	70	-2.73	2.16	12	0.04	-508.00	642.00	2800	20220916	-50.43	1115	20221123	24.48	2635	-47.32	20230509	1200	15.67	20230818	2800	-50.43	20220916	1115	24.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20230825	150934	57	100.00	KONEX			N	N	N	N		N	1388	38	2	2.81	2512044	2021	103.32	1350	1389	1202	1552	1148	1350	1242.97	0.00	0	0	1388	1368	1359	1339	1330	1364	1335	25	202	500	810	1	1	5078057	70	-2.73	2.16	12	0.04	-508.00	642.00	2800	20220916	-50.43	1115	20221123	24.48	2635	-47.32	20230509	1200	15.67	20230818	2800	-50.43	20220916	1115	24.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20230825	140932	57	100.00	KONEX			N	N	N	N		N	1280	-70	5	-5.19	2272468	1834	93.76	1350	1389	1202	1552	1148	1350	1239.08	0.00	0	0	1388	1368	1359	1339	1330	1364	1335	25	202	500	810	1	1	5078057	65	-2.52	1.99	12	0.04	-508.00	642.00	2800	20220916	-54.29	1115	20221123	14.80	2635	-51.42	20230509	1200	6.67	20230818	2800	-54.29	20220916	1115	14.80	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20230825	130927	57	100.00	KONEX			N	N	N	N		N	1389	39	2	2.89	1517697	1241	63.45	1350	1389	1202	1552	1148	1350	1222.96	0.00	0	0	1388	1368	1359	1339	1330	1364	1335	25	202	500	810	1	1	5078057	71	-2.73	2.16	12	0.02	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20230825	120929	57	100.00	KONEX			N	N	N	N		N	1389	39	2	2.89	1517697	1241	63.45	1350	1389	1202	1552	1148	1350	1222.96	0.00	0	0	1388	1368	1359	1339	1330	1364	1335	25	202	500	810	1	1	5078057	71	-2.73	2.16	12	0.02	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20230825	110928	57	100.00	KONEX			N	N	N	N		N	1389	39	2	2.89	1517697	1241	63.45	1350	1389	1202	1552	1148	1350	1222.96	0.00	0	0	1388	1368	1359	1339	1330	1364	1335	25	202	500	810	1	1	5078057	71	-2.73	2.16	12	0.02	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20230825	100933	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1388	1368	1359	1339	1330	1364	1335	25	202	500	810	1	1	5078057	69	-2.66	2.10	12	0.00	-508.00	642.00	2800	20220916	-51.79	1115	20221123	21.08	2635	-48.77	20230509	1200	12.50	20230818	2800	-51.79	20220916	1115	21.08	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20230825	090926	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1388	1368	1359	1339	1330	1364	1335	25	202	500	810	1	1	5078057	69	-2.66	2.10	12	0.00	-508.00	642.00	2800	20220916	-51.79	1115	20221123	21.08	2635	-48.77	20230509	1200	12.50	20230818	2800	-51.79	20220916	1115	21.08	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20230824	160921	57	100.00	KONEX			N	N	N	N		N	1350	-29	5	-2.10	2673349	1956	116.43	1378	1379	1350	1585	1173	1379	1366.74	0.00	0	0	1523	1451	1328	1256	1133	1487	1292	25	206	500	820	1	1	5078057	69	-2.66	2.10	12	0.04	-508.00	642.00	2800	20220916	-51.79	1115	20221123	21.08	2635	-48.77	20230509	1200	12.50	20230818	2800	-51.79	20220916	1115	21.08	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20230824	150921	57	100.00	KONEX			N	N	N	N		N	1350	-29	5	-2.10	2673349	1956	116.43	1378	1379	1350	1585	1173	1379	1366.74	0.00	0	0	1523	1451	1328	1256	1133	1487	1292	25	206	500	820	1	1	5078057	69	-2.66	2.10	12	0.04	-508.00	642.00	2800	20220916	-51.79	1115	20221123	21.08	2635	-48.77	20230509	1200	12.50	20230818	2800	-51.79	20220916	1115	21.08	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20230824	140922	57	100.00	KONEX			N	N	N	N		N	1350	-29	5	-2.10	1613599	1171	69.70	1378	1379	1350	1585	1173	1379	1377.97	0.00	0	0	1523	1451	1328	1256	1133	1487	1292	25	206	500	820	1	1	5078057	69	-2.66	2.10	12	0.02	-508.00	642.00	2800	20220916	-51.79	1115	20221123	21.08	2635	-48.77	20230509	1200	12.50	20230818	2800	-51.79	20220916	1115	21.08	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20230824	130925	57	100.00	KONEX			N	N	N	N		N	1350	-29	5	-2.10	1613599	1171	69.70	1378	1379	1350	1585	1173	1379	1377.97	0.00	0	0	1523	1451	1328	1256	1133	1487	1292	25	206	500	820	1	1	5078057	69	-2.66	2.10	12	0.02	-508.00	642.00	2800	20220916	-51.79	1115	20221123	21.08	2635	-48.77	20230509	1200	12.50	20230818	2800	-51.79	20220916	1115	21.08	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20230824	120928	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	1608199	1167	69.46	1378	1379	1378	1585	1173	1379	1378.06	0.00	0	0	1523	1451	1328	1256	1133	1487	1292	25	206	500	820	1	1	5078057	70	-2.71	2.15	12	0.02	-508.00	642.00	2800	20220916	-50.75	1115	20221123	23.68	2635	-47.67	20230509	1200	14.92	20230818	2800	-50.75	20220916	1115	23.68	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20230824	110924	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	1608199	1167	69.46	1378	1379	1378	1585	1173	1379	1378.06	0.00	0	0	1523	1451	1328	1256	1133	1487	1292	25	206	500	820	1	1	5078057	70	-2.71	2.15	12	0.02	-508.00	642.00	2800	20220916	-50.75	1115	20221123	23.68	2635	-47.67	20230509	1200	14.92	20230818	2800	-50.75	20220916	1115	23.68	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20230824	100919	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	1608199	1167	69.46	1378	1379	1378	1585	1173	1379	1378.06	0.00	0	0	1523	1451	1328	1256	1133	1487	1292	25	206	500	820	1	1	5078057	70	-2.71	2.15	12	0.02	-508.00	642.00	2800	20220916	-50.75	1115	20221123	23.68	2635	-47.67	20230509	1200	14.92	20230818	2800	-50.75	20220916	1115	23.68	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20230824	090923	57	100.00	KONEX			N	N	N	N		N	1379	0	3	0.00	0	0	0.00	0	0	0	1585	1173	1379	0.00	0.00	0	0	1523	1451	1328	1256	1133	1487	1292	25	206	500	820	1	1	5078057	70	-2.71	2.15	12	0.00	-508.00	642.00	2800	20220916	-50.75	1115	20221123	23.68	2635	-47.67	20230509	1200	14.92	20230818	2800	-50.75	20220916	1115	23.68	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20230823	160919	57	100.00	KONEX			N	N	N	N		N	1379	-10	5	-0.72	2339287	1680	33600.00	1205	1400	1205	1597	1181	1389	1392.43	0.00	0	0	1511	1449	1327	1265	1143	1481	1297	25	208	500	830	1	1	5078057	70	-2.71	2.15	12	0.03	-508.00	642.00	2800	20220916	-50.75	1115	20221123	23.68	2635	-47.67	20230509	1200	14.92	20230818	2800	-50.75	20220916	1115	23.68	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20230823	150917	57	100.00	KONEX			N	N	N	N		N	1398	9	2	0.65	111649	80	1600.00	1205	1400	1205	1597	1181	1389	1395.61	0.00	0	0	1511	1449	1327	1265	1143	1481	1297	25	208	500	830	1	1	5078057	71	-2.75	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.07	1115	20221123	25.38	2635	-46.94	20230509	1200	16.50	20230818	2800	-50.07	20220916	1115	25.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20230823	140925	57	100.00	KONEX			N	N	N	N		N	1398	9	2	0.65	111649	80	1600.00	1205	1400	1205	1597	1181	1389	1395.61	0.00	0	0	1511	1449	1327	1265	1143	1481	1297	25	208	500	830	1	1	5078057	71	-2.75	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.07	1115	20221123	25.38	2635	-46.94	20230509	1200	16.50	20230818	2800	-50.07	20220916	1115	25.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20230823	130916	57	100.00	KONEX			N	N	N	N		N	1398	9	2	0.65	4003	3	60.00	1205	1400	1205	1597	1181	1389	1334.33	0.00	0	0	1511	1449	1327	1265	1143	1481	1297	25	208	500	830	1	1	5078057	71	-2.75	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.07	1115	20221123	25.38	2635	-46.94	20230509	1200	16.50	20230818	2800	-50.07	20220916	1115	25.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20230823	120923	57	100.00	KONEX			N	N	N	N		N	1398	9	2	0.65	4003	3	60.00	1205	1400	1205	1597	1181	1389	1334.33	0.00	0	0	1511	1449	1327	1265	1143	1481	1297	25	208	500	830	1	1	5078057	71	-2.75	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.07	1115	20221123	25.38	2635	-46.94	20230509	1200	16.50	20230818	2800	-50.07	20220916	1115	25.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20230823	110918	57	100.00	KONEX			N	N	N	N		N	1398	9	2	0.65	4003	3	60.00	1205	1400	1205	1597	1181	1389	1334.33	0.00	0	0	1511	1449	1327	1265	1143	1481	1297	25	208	500	830	1	1	5078057	71	-2.75	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.07	1115	20221123	25.38	2635	-46.94	20230509	1200	16.50	20230818	2800	-50.07	20220916	1115	25.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20230823	100919	57	100.00	KONEX			N	N	N	N		N	1400	11	2	0.79	2605	2	40.00	1205	1400	1205	1597	1181	1389	1302.50	0.00	0	0	1511	1449	1327	1265	1143	1481	1297	25	208	500	830	1	1	5078057	71	-2.76	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.00	1115	20221123	25.56	2635	-46.87	20230509	1200	16.67	20230818	2800	-50.00	20220916	1115	25.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20230823	090925	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1511	1449	1327	1265	1143	1481	1297	25	208	500	830	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20230822	160913	57	100.00	KONEX			N	N	N	N		N	1389	158	2	12.84	6761	5	0.20	1389	1389	1205	1415	1047	1231	1352.20	0.00	0	0	1467	1348	1274	1155	1081	1408	1215	25	184	500	730	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20230822	150914	57	100.00	KONEX			N	N	N	N		N	1389	158	2	12.84	6761	5	0.20	1389	1389	1205	1415	1047	1231	1352.20	0.00	0	0	1467	1348	1274	1155	1081	1408	1215	25	184	500	730	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20230822	140915	57	100.00	KONEX			N	N	N	N		N	1389	158	2	12.84	6761	5	0.20	1389	1389	1205	1415	1047	1231	1352.20	0.00	0	0	1467	1348	1274	1155	1081	1408	1215	25	184	500	730	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20230822	130912	57	100.00	KONEX			N	N	N	N		N	1389	158	2	12.84	6761	5	0.20	1389	1389	1205	1415	1047	1231	1352.20	0.00	0	0	1467	1348	1274	1155	1081	1408	1215	25	184	500	730	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20230822	120900	57	100.00	KONEX			N	N	N	N		N	1389	158	2	12.84	5372	4	0.16	1389	1389	1205	1415	1047	1231	1343.00	0.00	0	0	1467	1348	1274	1155	1081	1408	1215	25	184	500	730	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20230822	110913	57	100.00	KONEX			N	N	N	N		N	1389	158	2	12.84	5372	4	0.16	1389	1389	1205	1415	1047	1231	1343.00	0.00	0	0	1467	1348	1274	1155	1081	1408	1215	25	184	500	730	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20230822	100909	57	100.00	KONEX			N	N	N	N		N	1389	158	2	12.84	3983	3	0.12	1389	1389	1205	1415	1047	1231	1327.67	0.00	0	0	1467	1348	1274	1155	1081	1408	1215	25	184	500	730	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20230822	090910	57	100.00	KONEX			N	N	N	N		N	1389	158	2	12.84	1389	1	0.04	1389	1389	1389	1415	1047	1231	1389.00	0.00	0	0	1467	1348	1274	1155	1081	1408	1215	25	184	500	730	1	1	5078057	71	-2.73	2.16	12	0.00	-508.00	642.00	2800	20220916	-50.39	1115	20221123	24.57	2635	-47.29	20230509	1200	15.75	20230818	2800	-50.39	20220916	1115	24.57	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20230821	160907	57	100.00	KONEX			N	N	N	N		N	1231	-168	5	-12.01	2995287	2457	61.67	1200	1393	1200	1608	1190	1399	1219.08	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	25	209	500	830	1	1	5078057	63	-2.42	1.92	12	0.05	-508.00	642.00	2800	20220916	-56.04	1115	20221123	10.40	2635	-53.28	20230509	1200	2.58	20230821	2800	-56.04	20220916	1115	10.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20230821	150914	57	100.00	KONEX			N	N	N	N		N	1290	-109	5	-7.79	2749358	2258	56.68	1200	1393	1200	1608	1190	1399	1217.61	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	25	209	500	830	1	1	5078057	66	-2.54	2.01	12	0.04	-508.00	642.00	2800	20220916	-53.93	1115	20221123	15.70	2635	-51.04	20230509	1200	7.50	20230821	2800	-53.93	20220916	1115	15.70	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20230821	140910	57	100.00	KONEX			N	N	N	N		N	1231	-168	5	-12.01	2748068	2257	56.65	1200	1393	1200	1608	1190	1399	1217.58	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	25	209	500	830	1	1	5078057	63	-2.42	1.92	12	0.04	-508.00	642.00	2800	20220916	-56.04	1115	20221123	10.40	2635	-53.28	20230509	1200	2.58	20230821	2800	-56.04	20220916	1115	10.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20230821	130920	57	100.00	KONEX			N	N	N	N		N	1295	-104	5	-7.43	2624968	2157	54.14	1200	1393	1200	1608	1190	1399	1216.95	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	25	209	500	830	1	1	5078057	66	-2.55	2.02	12	0.04	-508.00	642.00	2800	20220916	-53.75	1115	20221123	16.14	2635	-50.85	20230509	1200	7.92	20230821	2800	-53.75	20220916	1115	16.14	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20230821	120917	57	100.00	KONEX			N	N	N	N		N	1345	-54	5	-3.86	2623673	2156	54.12	1200	1393	1200	1608	1190	1399	1216.92	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	25	209	500	830	1	1	5078057	68	-2.65	2.10	12	0.04	-508.00	642.00	2800	20220916	-51.96	1115	20221123	20.63	2635	-48.96	20230509	1200	12.08	20230821	2800	-51.96	20220916	1115	20.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20230821	110909	57	100.00	KONEX			N	N	N	N		N	1345	-54	5	-3.86	2623673	2156	54.12	1200	1393	1200	1608	1190	1399	1216.92	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	25	209	500	830	1	1	5078057	68	-2.65	2.10	12	0.04	-508.00	642.00	2800	20220916	-51.96	1115	20221123	20.63	2635	-48.96	20230509	1200	12.08	20230821	2800	-51.96	20220916	1115	20.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20230821	100908	57	100.00	KONEX			N	N	N	N		N	1345	-54	5	-3.86	2623673	2156	54.12	1200	1393	1200	1608	1190	1399	1216.92	0.00	0	0	1531	1464	1332	1265	1133	1498	1299	25	209	500	830	1	1	5078057	68	-2.65	2.10	12	0.04	-508.00	642.00	2800	20220916	-51.96	1115	20221123	20.63	2635	-48.96	20230509	1200	12.08	20230821	2800	-51.96	20220916	1115	20.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20230821	090916	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	1531	1464	1332	1265	1133	1498	1299	25	209	500	830	1	1	5078057	71	-2.75	2.18	12	0.00	-508.00	642.00	2800	20220916	-50.04	1115	20221123	25.47	2635	-46.91	20230509	1200	16.58	20230818	2800	-50.04	20220916	1115	25.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20230818	160909	57	100.00	KONEX			N	N	N	N		N	1399	51	2	3.78	5077046	3984	40.61	1353	1399	1200	1550	1146	1348	1274.36	0.00	0	0	1611	1479	1366	1234	1121	1545	1300	25	202	500	800	1	1	5078057	71	-2.75	2.18	12	0.08	-508.00	642.00	2800	20220817	-50.04	1115	20221123	25.47	2635	-46.91	20230509	1200	16.58	20230818	2800	-50.04	20220916	1115	25.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20230818	150901	57	100.00	KONEX			N	N	N	N		N	1299	-49	5	-3.64	4688834	3686	37.57	1353	1353	1200	1550	1146	1348	1272.07	0.00	0	0	1611	1479	1366	1234	1121	1545	1300	25	202	500	800	1	1	5078057	66	-2.56	2.02	12	0.07	-508.00	642.00	2800	20220817	-53.61	1115	20221123	16.50	2635	-50.70	20230509	1200	8.25	20230818	2800	-53.61	20220916	1115	16.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20230818	140908	57	100.00	KONEX			N	N	N	N		N	1260	-88	5	-6.53	3704987	2899	29.55	1353	1353	1200	1550	1146	1348	1278.02	0.00	0	0	1611	1479	1366	1234	1121	1545	1300	25	202	500	800	1	1	5078057	64	-2.48	1.96	12	0.06	-508.00	642.00	2800	20220817	-55.00	1115	20221123	13.00	2635	-52.18	20230509	1200	5.00	20230818	2800	-55.00	20220916	1115	13.00	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20230818	130901	57	100.00	KONEX			N	N	N	N		N	1297	-51	5	-3.78	2459433	1885	19.21	1353	1353	1260	1550	1146	1348	1304.74	0.00	0	0	1611	1479	1366	1234	1121	1545	1300	25	202	500	800	1	1	5078057	66	-2.55	2.02	12	0.04	-508.00	642.00	2800	20220817	-53.68	1115	20221123	16.32	2635	-50.78	20230509	1253	3.51	20230817	2800	-53.68	20220916	1115	16.32	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20230818	120913	57	100.00	KONEX			N	N	N	N		N	1260	-88	5	-6.53	2214216	1691	17.24	1353	1353	1260	1550	1146	1348	1309.41	0.00	0	0	1611	1479	1366	1234	1121	1545	1300	25	202	500	800	1	1	5078057	64	-2.48	1.96	12	0.03	-508.00	642.00	2800	20220817	-55.00	1115	20221123	13.00	2635	-52.18	20230509	1253	0.56	20230817	2800	-55.00	20220916	1115	13.00	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20230818	110904	57	100.00	KONEX			N	N	N	N		N	1300	-48	5	-3.56	912550	676	6.89	1353	1353	1300	1550	1146	1348	1349.93	0.00	0	0	1611	1479	1366	1234	1121	1545	1300	25	202	500	800	1	1	5078057	66	-2.56	2.02	12	0.01	-508.00	642.00	2800	20220817	-53.57	1115	20221123	16.59	2635	-50.66	20230509	1253	3.75	20230817	2800	-53.57	20220916	1115	16.59	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20230818	100909	57	100.00	KONEX			N	N	N	N		N	1352	4	2	0.30	873550	646	6.58	1353	1353	1310	1550	1146	1348	1352.24	0.00	0	0	1611	1479	1366	1234	1121	1545	1300	25	202	500	800	1	1	5078057	69	-2.66	2.11	12	0.01	-508.00	642.00	2800	20220817	-51.71	1115	20221123	21.26	2635	-48.69	20230509	1253	7.90	20230817	2800	-51.71	20220916	1115	21.26	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20230818	090913	57	100.00	KONEX			N	N	N	N		N	1352	4	2	0.30	854664	632	6.44	1353	1353	1352	1550	1146	1348	1352.32	0.00	0	0	1611	1479	1366	1234	1121	1545	1300	25	202	500	800	1	1	5078057	69	-2.66	2.11	12	0.01	-508.00	642.00	2800	20220817	-51.71	1115	20221123	21.26	2635	-48.69	20230509	1253	7.90	20230817	2800	-51.71	20220916	1115	21.26	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20230817	160908	57	100.00	KONEX			N	N	N	N		N	1348	-126	5	-8.55	12479186	9811	3924.40	1300	1498	1253	1695	1253	1474	1271.96	0.00	0	0	1610	1541	1431	1362	1252	1487	1308	25	221	500	880	1	1	5078057	68	-2.65	2.10	12	0.19	-508.00	642.00	2800	20220817	-51.86	1115	20221123	20.90	2635	-48.84	20230509	1253	7.58	20230817	2800	-51.86	20220817	1115	20.90	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20230817	150914	57	100.00	KONEX			N	N	N	N		N	1348	-126	5	-8.55	12453662	9792	3916.80	1300	1498	1253	1695	1253	1474	1271.82	0.00	0	0	1610	1541	1431	1362	1252	1487	1308	25	221	500	880	1	1	5078057	68	-2.65	2.10	12	0.19	-508.00	642.00	2800	20220817	-51.86	1115	20221123	20.90	2635	-48.84	20230509	1253	7.58	20230817	2800	-51.86	20220817	1115	20.90	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20230817	140906	57	100.00	KONEX			N	N	N	N		N	1347	-127	5	-8.62	10234890	8028	3211.20	1300	1498	1253	1695	1253	1474	1274.90	0.00	0	0	1610	1541	1431	1362	1252	1487	1308	25	221	500	880	1	1	5078057	68	-2.65	2.10	12	0.16	-508.00	642.00	2800	20220817	-51.89	1115	20221123	20.81	2635	-48.88	20230509	1253	7.50	20230817	2800	-51.89	20220817	1115	20.81	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20230817	130903	57	100.00	KONEX			N	N	N	N		N	1347	-127	5	-8.62	10218996	8016	3206.40	1300	1498	1253	1695	1253	1474	1274.82	0.00	0	0	1610	1541	1431	1362	1252	1487	1308	25	221	500	880	1	1	5078057	68	-2.65	2.10	12	0.16	-508.00	642.00	2800	20220817	-51.89	1115	20221123	20.81	2635	-48.88	20230509	1253	7.50	20230817	2800	-51.89	20220817	1115	20.81	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20230817	120907	57	100.00	KONEX			N	N	N	N		N	1349	-125	5	-8.48	2581114	1980	792.00	1300	1498	1300	1695	1253	1474	1303.59	0.00	0	0	1610	1541	1431	1362	1252	1487	1308	25	221	500	880	1	1	5078057	69	-2.66	2.10	12	0.04	-508.00	642.00	2800	20220817	-51.82	1115	20221123	20.99	2635	-48.80	20230509	1300	3.77	20230817	2800	-51.82	20220817	1115	20.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20230817	110907	57	100.00	KONEX			N	N	N	N		N	1349	-125	5	-8.48	2581114	1980	792.00	1300	1498	1300	1695	1253	1474	1303.59	0.00	0	0	1610	1541	1431	1362	1252	1487	1308	25	221	500	880	1	1	5078057	69	-2.66	2.10	12	0.04	-508.00	642.00	2800	20220817	-51.82	1115	20221123	20.99	2635	-48.80	20230509	1300	3.77	20230817	2800	-51.82	20220817	1115	20.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20230817	100902	57	100.00	KONEX			N	N	N	N		N	1303	-171	5	-11.60	209747	159	63.60	1300	1498	1300	1695	1253	1474	1319.16	0.00	0	0	1610	1541	1431	1362	1252	1487	1308	25	221	500	880	1	1	5078057	66	-2.56	2.03	12	0.00	-508.00	642.00	2800	20220817	-53.46	1115	20221123	16.86	2635	-50.55	20230509	1300	0.23	20230817	2800	-53.46	20220817	1115	16.86	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20230817	090900	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	1610	1541	1431	1362	1252	1487	1308	25	221	500	880	1	1	5078057	75	-2.90	2.30	12	0.00	-508.00	642.00	2800	20220817	-47.36	1115	20221123	32.20	2635	-44.06	20230509	1321	11.58	20230816	2800	-47.36	20220817	1115	32.20	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
90	20230816	160906	57	100.00	KONEX			N	N	N	N		N	1474	82	2	5.89	338582	250	3.11	1500	1500	1321	1600	1184	1392	1354.33	0.00	0	0	1497	1444	1397	1344	1297	1421	1321	25	208	500	830	1	1	5078057	75	-2.90	2.30	12	0.00	-508.00	642.00	2800	20220817	-47.36	1115	20221123	32.20	2635	-44.06	20230509	1321	11.58	20230816	2800	-47.36	20220817	1115	32.20	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
91	20230816	150909	57	100.00	KONEX			N	N	N	N		N	1489	97	2	6.97	329738	244	3.04	1500	1500	1321	1600	1184	1392	1351.39	0.00	0	0	1497	1444	1397	1344	1297	1421	1321	25	208	500	830	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220817	-46.82	1115	20221123	33.54	2635	-43.49	20230509	1321	12.72	20230816	2800	-46.82	20220817	1115	33.54	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
92	20230816	140907	57	100.00	KONEX			N	N	N	N		N	1489	97	2	6.97	329738	244	3.04	1500	1500	1321	1600	1184	1392	1351.39	0.00	0	0	1497	1444	1397	1344	1297	1421	1321	25	208	500	830	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220817	-46.82	1115	20221123	33.54	2635	-43.49	20230509	1321	12.72	20230816	2800	-46.82	20220817	1115	33.54	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
93	20230816	130903	57	100.00	KONEX			N	N	N	N		N	1489	97	2	6.97	329738	244	3.04	1500	1500	1321	1600	1184	1392	1351.39	0.00	0	0	1497	1444	1397	1344	1297	1421	1321	25	208	500	830	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220817	-46.82	1115	20221123	33.54	2635	-43.49	20230509	1321	12.72	20230816	2800	-46.82	20220817	1115	33.54	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
94	20230816	120916	57	100.00	KONEX			N	N	N	N		N	1499	107	2	7.69	2999	2	0.02	1500	1500	1499	1600	1184	1392	1499.50	0.00	0	0	1497	1444	1397	1344	1297	1421	1321	25	208	500	830	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220817	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1350	11.04	20230814	2800	-46.46	20220817	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
95	20230816	110912	57	100.00	KONEX			N	N	N	N		N	1499	107	2	7.69	2999	2	0.02	1500	1500	1499	1600	1184	1392	1499.50	0.00	0	0	1497	1444	1397	1344	1297	1421	1321	25	208	500	830	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220817	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1350	11.04	20230814	2800	-46.46	20220817	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
96	20230816	100907	57	100.00	KONEX			N	N	N	N		N	1499	107	2	7.69	2999	2	0.02	1500	1500	1499	1600	1184	1392	1499.50	0.00	0	0	1497	1444	1397	1344	1297	1421	1321	25	208	500	830	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220817	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1350	11.04	20230814	2800	-46.46	20220817	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
97	20230816	090903	57	100.00	KONEX			N	N	N	N		N	1499	107	2	7.69	2999	2	0.02	1500	1500	1499	1600	1184	1392	1499.50	0.00	0	0	1497	1444	1397	1344	1297	1421	1321	25	208	500	830	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220817	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1350	11.04	20230814	2800	-46.46	20220817	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
98	20230814	160856	57	100.00	KONEX			N	N	N	N		N	1392	-184	5	-11.68	11054447	8039	181.80	1400	1450	1350	1812	1340	1576	1375.10	0.00	0	0	1730	1652	1521	1443	1312	1692	1483	25	236	500	940	1	1	5078057	71	-2.74	2.17	12	0.16	-508.00	642.00	2800	20220811	-50.29	1115	20221123	24.84	2635	-47.17	20230509	1350	3.11	20230814	2800	-50.29	20220817	1115	24.84	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
99	20230814	150852	57	100.00	KONEX			N	N	N	N		N	1392	-184	5	-11.68	11054447	8039	181.80	1400	1450	1350	1812	1340	1576	1375.10	0.00	0	0	1730	1652	1521	1443	1312	1692	1483	25	236	500	940	1	1	5078057	71	-2.74	2.17	12	0.16	-508.00	642.00	2800	20220811	-50.29	1115	20221123	24.84	2635	-47.17	20230509	1350	3.11	20230814	2800	-50.29	20220817	1115	24.84	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
100	20230814	140855	57	100.00	KONEX			N	N	N	N		N	1393	-183	5	-11.61	11025215	8018	181.32	1400	1450	1350	1812	1340	1576	1375.06	0.00	0	0	1730	1652	1521	1443	1312	1692	1483	25	236	500	940	1	1	5078057	71	-2.74	2.17	12	0.16	-508.00	642.00	2800	20220811	-50.25	1115	20221123	24.93	2635	-47.13	20230509	1350	3.19	20230814	2800	-50.25	20220817	1115	24.93	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
101	20230814	130845	57	100.00	KONEX			N	N	N	N		N	1399	-177	5	-11.23	10344103	7529	170.26	1400	1450	1350	1812	1340	1576	1373.90	0.00	0	0	1730	1652	1521	1443	1312	1692	1483	25	236	500	940	1	1	5078057	71	-2.75	2.18	12	0.15	-508.00	642.00	2800	20220811	-50.04	1115	20221123	25.47	2635	-46.91	20230509	1350	3.63	20230814	2800	-50.04	20220817	1115	25.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
102	20230814	120852	57	100.00	KONEX			N	N	N	N		N	1400	-176	5	-11.17	2043108	1437	32.50	1400	1450	1400	1812	1340	1576	1421.79	0.00	0	0	1730	1652	1521	1443	1312	1692	1483	25	236	500	940	1	1	5078057	71	-2.76	2.18	12	0.03	-508.00	642.00	2800	20220811	-50.00	1115	20221123	25.56	2635	-46.87	20230509	1360	2.94	20230728	2800	-50.00	20220817	1115	25.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
103	20230814	110847	57	100.00	KONEX			N	N	N	N		N	1418	-158	5	-10.03	1495473	1046	23.65	1400	1450	1400	1812	1340	1576	1429.71	0.00	0	0	1730	1652	1521	1443	1312	1692	1483	25	236	500	940	1	1	5078057	72	-2.79	2.21	12	0.02	-508.00	642.00	2800	20220811	-49.36	1115	20221123	27.17	2635	-46.19	20230509	1360	4.26	20230728	2800	-49.36	20220817	1115	27.17	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
104	20230814	100848	57	100.00	KONEX			N	N	N	N		N	1450	-126	5	-7.99	282900	202	4.57	1400	1450	1400	1812	1340	1576	1400.50	0.00	0	0	1730	1652	1521	1443	1312	1692	1483	25	236	500	940	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220811	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1360	6.62	20230728	2800	-48.21	20220817	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
105	20230814	090846	57	100.00	KONEX			N	N	N	N		N	1576	0	3	0.00	0	0	0.00	0	0	0	1812	1340	1576	0.00	0.00	0	0	1730	1652	1521	1443	1312	1692	1483	25	236	500	940	1	1	5078057	80	-3.10	2.45	12	0.00	-508.00	642.00	2800	20220811	-43.71	1115	20221123	41.35	2635	-40.19	20230509	1360	15.88	20230728	2800	-43.71	20220817	1115	41.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
106	20230811	160847	57	100.00	KONEX			N	N	N	N		N	1576	87	2	5.84	6449505	4422	745.70	1498	1599	1390	1712	1266	1489	1458.50	0.00	0	0	1563	1526	1463	1426	1363	1494	1394	25	223	500	890	1	1	5078057	80	-3.10	2.45	12	0.09	-508.00	642.00	2800	20220811	-43.71	1115	20221123	41.35	2635	-40.19	20230509	1360	15.88	20230728	2800	-43.71	20220811	1115	41.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
107	20230811	150843	57	100.00	KONEX			N	N	N	N		N	1596	107	2	7.19	6447929	4421	745.53	1498	1599	1390	1712	1266	1489	1458.48	0.00	0	0	1563	1526	1463	1426	1363	1494	1394	25	223	500	890	1	1	5078057	81	-3.14	2.49	12	0.09	-508.00	642.00	2800	20220811	-43.00	1115	20221123	43.14	2635	-39.43	20230509	1360	17.35	20230728	2800	-43.00	20220811	1115	43.14	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
108	20230811	140841	57	100.00	KONEX			N	N	N	N		N	1596	107	2	7.19	6447929	4421	745.53	1498	1599	1390	1712	1266	1489	1458.48	0.00	0	0	1563	1526	1463	1426	1363	1494	1394	25	223	500	890	1	1	5078057	81	-3.14	2.49	12	0.09	-508.00	642.00	2800	20220811	-43.00	1115	20221123	43.14	2635	-39.43	20230509	1360	17.35	20230728	2800	-43.00	20220811	1115	43.14	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
109	20230811	130840	57	100.00	KONEX			N	N	N	N		N	1598	109	2	7.32	4184453	2813	474.37	1498	1599	1390	1712	1266	1489	1487.54	0.00	0	0	1563	1526	1463	1426	1363	1494	1394	25	223	500	890	1	1	5078057	81	-3.15	2.49	12	0.06	-508.00	642.00	2800	20220811	-42.93	1115	20221123	43.32	2635	-39.35	20230509	1360	17.50	20230728	2800	-42.93	20220811	1115	43.32	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
110	20230811	120832	57	100.00	KONEX			N	N	N	N		N	1599	110	2	7.39	3705053	2513	423.78	1498	1599	1390	1712	1266	1489	1474.35	0.00	0	0	1563	1526	1463	1426	1363	1494	1394	25	223	500	890	1	1	5078057	81	-3.15	2.49	12	0.05	-508.00	642.00	2800	20220811	-42.89	1115	20221123	43.41	2635	-39.32	20230509	1360	17.57	20230728	2800	-42.89	20220811	1115	43.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
111	20230811	110833	57	100.00	KONEX			N	N	N	N		N	1480	-9	5	-0.60	2734693	1860	313.66	1498	1498	1390	1712	1266	1489	1470.27	0.00	0	0	1563	1526	1463	1426	1363	1494	1394	25	223	500	890	1	1	5078057	75	-2.91	2.31	12	0.04	-508.00	642.00	2800	20220811	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1360	8.82	20230728	2800	-47.14	20220811	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
112	20230811	100829	57	100.00	KONEX			N	N	N	N		N	1478	-11	5	-0.74	281976	202	34.06	1498	1498	1390	1712	1266	1489	1395.92	0.00	0	0	1563	1526	1463	1426	1363	1494	1394	25	223	500	890	1	1	5078057	75	-2.91	2.30	12	0.00	-508.00	642.00	2800	20220811	-47.21	1115	20221123	32.56	2635	-43.91	20230509	1360	8.68	20230728	2800	-47.21	20220811	1115	32.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
113	20230811	090840	57	100.00	KONEX			N	N	N	N		N	1498	9	2	0.60	1498	1	0.17	1498	1498	1498	1712	1266	1489	1498.00	0.00	0	0	1563	1526	1463	1426	1363	1494	1394	25	223	500	890	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220811	-46.50	1115	20221123	34.35	2635	-43.15	20230509	1360	10.15	20230728	2800	-46.50	20220811	1115	34.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
114	20230810	160830	57	100.00	KONEX			N	N	N	N		N	1489	-2	5	-0.13	832892	593	85.32	1500	1500	1400	1714	1268	1491	1404.54	0.00	0	0	1563	1526	1463	1426	1363	1495	1395	25	223	500	890	1	1	5078057	76	-2.93	2.32	12	0.01	-508.00	642.00	2800	20220811	-46.82	1115	20221123	33.54	2635	-43.49	20230509	1360	9.49	20230728	2800	-46.82	20220811	1115	33.54	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
115	20230810	150828	57	100.00	KONEX			N	N	N	N		N	1489	-2	5	-0.13	832892	593	85.32	1500	1500	1400	1714	1268	1491	1404.54	0.00	0	0	1563	1526	1463	1426	1363	1495	1395	25	223	500	890	1	1	5078057	76	-2.93	2.32	12	0.01	-508.00	642.00	2800	20220811	-46.82	1115	20221123	33.54	2635	-43.49	20230509	1360	9.49	20230728	2800	-46.82	20220811	1115	33.54	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
116	20230810	140828	57	100.00	KONEX			N	N	N	N		N	1494	3	2	0.20	830003	591	85.04	1500	1500	1400	1714	1268	1491	1404.40	0.00	0	0	1563	1526	1463	1426	1363	1495	1395	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.01	-508.00	642.00	2800	20220811	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1360	9.85	20230728	2800	-46.64	20220811	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
117	20230810	130821	57	100.00	KONEX			N	N	N	N		N	1405	-86	5	-5.77	125235	89	12.81	1500	1500	1405	1714	1268	1491	1407.13	0.00	0	0	1563	1526	1463	1426	1363	1495	1395	25	223	500	890	1	1	5078057	71	-2.77	2.19	12	0.00	-508.00	642.00	2800	20220811	-49.82	1115	20221123	26.01	2635	-46.68	20230509	1360	3.31	20230728	2800	-49.82	20220811	1115	26.01	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
118	20230810	120837	57	100.00	KONEX			N	N	N	N		N	1500	9	2	0.60	3000	2	0.29	1500	1500	1500	1714	1268	1491	1500.00	0.00	0	0	1563	1526	1463	1426	1363	1495	1395	25	223	500	890	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
119	20230810	110838	57	100.00	KONEX			N	N	N	N		N	1500	9	2	0.60	3000	2	0.29	1500	1500	1500	1714	1268	1491	1500.00	0.00	0	0	1563	1526	1463	1426	1363	1495	1395	25	223	500	890	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
120	20230810	100831	57	100.00	KONEX			N	N	N	N		N	1500	9	2	0.60	3000	2	0.29	1500	1500	1500	1714	1268	1491	1500.00	0.00	0	0	1563	1526	1463	1426	1363	1495	1395	25	223	500	890	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
121	20230810	090841	57	100.00	KONEX			N	N	N	N		N	1500	9	2	0.60	1500	1	0.14	1500	1500	1500	1714	1268	1491	1500.00	0.00	0	0	1563	1526	1463	1426	1363	1495	1395	25	223	500	890	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
122	20230809	160830	57	100.00	KONEX			N	N	N	N		N	1491	-6	5	-0.40	994328	695	28.97	1500	1500	1400	1721	1273	1497	1430.69	0.00	0	0	1699	1598	1499	1398	1299	1548	1348	25	224	500	890	1	1	5078057	76	-2.94	2.32	12	0.01	-508.00	642.00	2800	20220811	-46.75	1115	20221123	33.72	2635	-43.42	20230509	1360	9.63	20230728	2800	-46.75	20220811	1115	33.72	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
123	20230809	150820	57	100.00	KONEX			N	N	N	N		N	1494	-3	5	-0.20	881090	619	25.80	1500	1500	1400	1721	1273	1497	1423.41	0.00	0	0	1699	1598	1499	1398	1299	1548	1348	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.01	-508.00	642.00	2800	20220811	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1360	9.85	20230728	2800	-46.64	20220811	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
124	20230809	140817	57	100.00	KONEX			N	N	N	N		N	1494	-3	5	-0.20	876608	616	25.68	1500	1500	1400	1721	1273	1497	1423.06	0.00	0	0	1699	1598	1499	1398	1299	1548	1348	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.01	-508.00	642.00	2800	20220811	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1360	9.85	20230728	2800	-46.64	20220811	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
125	20230809	130837	57	100.00	KONEX			N	N	N	N		N	1496	-1	5	-0.07	846728	596	24.84	1500	1500	1400	1721	1273	1497	1420.68	0.00	0	0	1699	1598	1499	1398	1299	1548	1348	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.01	-508.00	642.00	2800	20220811	-46.57	1115	20221123	34.17	2635	-43.23	20230509	1360	10.00	20230728	2800	-46.57	20220811	1115	34.17	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
126	20230809	120834	57	100.00	KONEX			N	N	N	N		N	1496	-1	5	-0.07	846728	596	24.84	1500	1500	1400	1721	1273	1497	1420.68	0.00	0	0	1699	1598	1499	1398	1299	1548	1348	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.01	-508.00	642.00	2800	20220811	-46.57	1115	20221123	34.17	2635	-43.23	20230509	1360	10.00	20230728	2800	-46.57	20220811	1115	34.17	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
127	20230809	110829	57	100.00	KONEX			N	N	N	N		N	1499	2	2	0.13	330919	234	9.75	1500	1500	1400	1721	1273	1497	1414.18	0.00	0	0	1699	1598	1499	1398	1299	1548	1348	25	224	500	890	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220811	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1360	10.22	20230728	2800	-46.46	20220811	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
128	20230809	100818	57	100.00	KONEX			N	N	N	N		N	1500	3	2	0.20	1500	1	0.04	1500	1500	1500	1721	1273	1497	1500.00	0.00	0	0	1699	1598	1499	1398	1299	1548	1348	25	224	500	890	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
129	20230809	090822	57	100.00	KONEX			N	N	N	N		N	1500	3	2	0.20	1500	1	0.04	1500	1500	1500	1721	1273	1497	1500.00	0.00	0	0	1699	1598	1499	1398	1299	1548	1348	25	224	500	890	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
130	20230808	160838	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	3513715	2399	309.95	1500	1600	1400	1725	1275	1500	1464.66	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	25	225	500	900	1	1	5078057	76	-2.95	2.33	12	0.05	-508.00	642.00	2800	20220811	-46.54	1115	20221123	34.26	2635	-43.19	20230509	1360	10.07	20230728	2800	-46.54	20220811	1115	34.26	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
131	20230808	150828	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	3362518	2298	296.90	1500	1600	1400	1725	1275	1500	1463.24	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	25	225	500	900	1	1	5078057	76	-2.95	2.34	12	0.05	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
132	20230808	140824	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1255003	797	102.97	1500	1600	1500	1725	1275	1500	1574.66	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	25	225	500	900	1	1	5078057	76	-2.95	2.34	12	0.02	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
133	20230808	130815	57	100.00	KONEX			N	N	N	N		N	1580	80	2	5.33	1240003	787	101.68	1500	1600	1500	1725	1275	1500	1575.61	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	25	225	500	900	1	1	5078057	80	-3.11	2.46	12	0.02	-508.00	642.00	2800	20220811	-43.57	1115	20221123	41.70	2635	-40.04	20230509	1360	16.18	20230728	2800	-43.57	20220811	1115	41.70	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
134	20230808	120822	57	100.00	KONEX			N	N	N	N		N	1580	80	2	5.33	1240003	787	101.68	1500	1600	1500	1725	1275	1500	1575.61	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	25	225	500	900	1	1	5078057	80	-3.11	2.46	12	0.02	-508.00	642.00	2800	20220811	-43.57	1115	20221123	41.70	2635	-40.04	20230509	1360	16.18	20230728	2800	-43.57	20220811	1115	41.70	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
135	20230808	110811	57	100.00	KONEX			N	N	N	N		N	1590	90	2	6.00	16590	11	1.42	1500	1590	1500	1725	1275	1500	1508.18	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	25	225	500	900	1	1	5078057	81	-3.13	2.48	12	0.00	-508.00	642.00	2800	20220811	-43.21	1115	20221123	42.60	2635	-39.66	20230509	1360	16.91	20230728	2800	-43.21	20220811	1115	42.60	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
136	20230808	100823	57	100.00	KONEX			N	N	N	N		N	1590	90	2	6.00	16590	11	1.42	1500	1590	1500	1725	1275	1500	1508.18	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	25	225	500	900	1	1	5078057	81	-3.13	2.48	12	0.00	-508.00	642.00	2800	20220811	-43.21	1115	20221123	42.60	2635	-39.66	20230509	1360	16.91	20230728	2800	-43.21	20220811	1115	42.60	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
137	20230808	090828	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	25	225	500	900	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
138	20230807	160819	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	1109682	774	53.01	1400	1500	1400	1610	1190	1400	1433.70	0.00	0	0	1992	1695	1530	1233	1068	1613	1151	25	210	500	840	1	1	5078057	76	-2.95	2.34	12	0.02	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
139	20230807	150820	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	739882	519	35.55	1400	1450	1400	1610	1190	1400	1425.59	0.00	0	0	1992	1695	1530	1233	1068	1613	1151	25	210	500	840	1	1	5078057	74	-2.85	2.26	12	0.01	-508.00	642.00	2800	20220811	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1360	6.62	20230728	2800	-48.21	20220811	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
140	20230807	140823	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	739882	519	35.55	1400	1450	1400	1610	1190	1400	1425.59	0.00	0	0	1992	1695	1530	1233	1068	1613	1151	25	210	500	840	1	1	5078057	74	-2.85	2.26	12	0.01	-508.00	642.00	2800	20220811	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1360	6.62	20230728	2800	-48.21	20220811	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
141	20230807	130815	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	594882	419	28.70	1400	1450	1400	1610	1190	1400	1419.77	0.00	0	0	1992	1695	1530	1233	1068	1613	1151	25	210	500	840	1	1	5078057	74	-2.85	2.26	12	0.01	-508.00	642.00	2800	20220811	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1360	6.62	20230728	2800	-48.21	20220811	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
142	20230807	120814	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	594882	419	28.70	1400	1450	1400	1610	1190	1400	1419.77	0.00	0	0	1992	1695	1530	1233	1068	1613	1151	25	210	500	840	1	1	5078057	74	-2.85	2.26	12	0.01	-508.00	642.00	2800	20220811	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1360	6.62	20230728	2800	-48.21	20220811	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
143	20230807	110807	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	365939	261	17.88	1400	1449	1400	1610	1190	1400	1402.07	0.00	0	0	1992	1695	1530	1233	1068	1613	1151	25	210	500	840	1	1	5078057	74	-2.85	2.26	12	0.01	-508.00	642.00	2800	20220811	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1360	6.54	20230728	2800	-48.25	20220811	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
144	20230807	100818	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	280000	200	13.70	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1992	1695	1530	1233	1068	1613	1151	25	210	500	840	1	1	5078057	71	-2.76	2.18	12	0.00	-508.00	642.00	2800	20220811	-50.00	1115	20221123	25.56	2635	-46.87	20230509	1360	2.94	20230728	2800	-50.00	20220811	1115	25.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
145	20230807	090815	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1992	1695	1530	1233	1068	1613	1151	25	210	500	840	1	1	5078057	71	-2.76	2.18	12	0.00	-508.00	642.00	2800	20220811	-50.00	1115	20221123	25.56	2635	-46.87	20230509	1360	2.94	20230728	2800	-50.00	20220811	1115	25.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
146	20230804	160809	57	100.00	KONEX			N	N	N	N		N	1400	-189	5	-11.89	2054160	1460	35.58	1500	1827	1365	1827	1351	1589	1406.96	0.00	0	0	1729	1658	1529	1458	1329	1694	1494	25	238	500	950	1	1	5078057	71	-2.76	2.18	12	0.03	-508.00	642.00	2800	20220811	-50.00	1115	20221123	25.56	2635	-46.87	20230509	1360	2.94	20230728	2800	-50.00	20220811	1115	25.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
147	20230804	150809	57	100.00	KONEX			N	N	N	N		N	1449	-140	5	-8.81	1835760	1304	31.77	1500	1827	1365	1827	1351	1589	1407.79	0.00	0	0	1729	1658	1529	1458	1329	1694	1494	25	238	500	950	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220811	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1360	6.54	20230728	2800	-48.25	20220811	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
148	20230804	140821	57	100.00	KONEX			N	N	N	N		N	1449	-140	5	-8.81	1835760	1304	31.77	1500	1827	1365	1827	1351	1589	1407.79	0.00	0	0	1729	1658	1529	1458	1329	1694	1494	25	238	500	950	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220811	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1360	6.54	20230728	2800	-48.25	20220811	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
149	20230804	130807	57	100.00	KONEX			N	N	N	N		N	1449	-140	5	-8.81	1835760	1304	31.77	1500	1827	1365	1827	1351	1589	1407.79	0.00	0	0	1729	1658	1529	1458	1329	1694	1494	25	238	500	950	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220811	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1360	6.54	20230728	2800	-48.25	20220811	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
150	20230804	120804	57	100.00	KONEX			N	N	N	N		N	1450	-139	5	-8.75	1834311	1303	31.75	1500	1827	1365	1827	1351	1589	1407.76	0.00	0	0	1729	1658	1529	1458	1329	1694	1494	25	238	500	950	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220811	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1360	6.62	20230728	2800	-48.21	20220811	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
151	20230804	110814	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1544311	1103	26.88	1500	1827	1365	1827	1351	1589	1400.10	0.00	0	0	1729	1658	1529	1458	1329	1694	1494	25	238	500	950	1	1	5078057	76	-2.95	2.33	12	0.02	-508.00	642.00	2800	20220811	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1360	10.22	20230728	2800	-46.46	20220811	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
152	20230804	100800	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1544311	1103	26.88	1500	1827	1365	1827	1351	1589	1400.10	0.00	0	0	1729	1658	1529	1458	1329	1694	1494	25	238	500	950	1	1	5078057	76	-2.95	2.33	12	0.02	-508.00	642.00	2800	20220811	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1360	10.22	20230728	2800	-46.46	20220811	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
153	20230804	090800	57	100.00	KONEX			N	N	N	N		N	1827	238	1	14.98	67827	41	1.00	1500	1827	1500	1827	1351	1589	1654.32	0.00	0	0	1729	1658	1529	1458	1329	1694	1494	25	238	500	950	1	1	5078057	93	-3.60	2.85	12	0.00	-508.00	642.00	2800	20220811	-34.75	1115	20221123	63.86	2635	-30.66	20230509	1360	34.34	20230728	2800	-34.75	20220811	1115	63.86	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
154	20230803	160802	57	100.00	KONEX			N	N	N	N		N	1589	105	2	7.08	6065151	4104	56.15	1500	1600	1400	1706	1262	1484	1477.86	0.00	0	0	2082	1783	1601	1302	1120	1692	1211	25	222	500	890	1	1	5078057	81	-3.13	2.48	12	0.08	-508.00	642.00	2800	20220811	-43.25	1115	20221123	42.51	2635	-39.70	20230509	1360	16.84	20230728	2800	-43.25	20220811	1115	42.51	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
155	20230803	150808	57	100.00	KONEX			N	N	N	N		N	1464	-20	5	-1.35	3979521	2732	37.38	1500	1600	1400	1706	1262	1484	1456.63	0.00	0	0	2082	1783	1601	1302	1120	1692	1211	25	222	500	890	1	1	5078057	74	-2.88	2.28	12	0.05	-508.00	642.00	2800	20220811	-47.71	1115	20221123	31.30	2635	-44.44	20230509	1360	7.65	20230728	2800	-47.71	20220811	1115	31.30	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
156	20230803	140800	57	100.00	KONEX			N	N	N	N		N	1600	116	2	7.82	3131308	2128	29.11	1500	1600	1450	1706	1262	1484	1471.48	0.00	0	0	2082	1783	1601	1302	1120	1692	1211	25	222	500	890	1	1	5078057	81	-3.15	2.49	12	0.04	-508.00	642.00	2800	20220811	-42.86	1115	20221123	43.50	2635	-39.28	20230509	1360	17.65	20230728	2800	-42.86	20220811	1115	43.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
157	20230803	130804	57	100.00	KONEX			N	N	N	N		N	1600	116	2	7.82	3131308	2128	29.11	1500	1600	1450	1706	1262	1484	1471.48	0.00	0	0	2082	1783	1601	1302	1120	1692	1211	25	222	500	890	1	1	5078057	81	-3.15	2.49	12	0.04	-508.00	642.00	2800	20220811	-42.86	1115	20221123	43.50	2635	-39.28	20230509	1360	17.65	20230728	2800	-42.86	20220811	1115	43.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
158	20230803	120807	57	100.00	KONEX			N	N	N	N		N	1600	116	2	7.82	3131308	2128	29.11	1500	1600	1450	1706	1262	1484	1471.48	0.00	0	0	2082	1783	1601	1302	1120	1692	1211	25	222	500	890	1	1	5078057	81	-3.15	2.49	12	0.04	-508.00	642.00	2800	20220811	-42.86	1115	20221123	43.50	2635	-39.28	20230509	1360	17.65	20230728	2800	-42.86	20220811	1115	43.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
159	20230803	110757	57	100.00	KONEX			N	N	N	N		N	1469	-15	5	-1.01	1096612	743	10.17	1500	1500	1450	1706	1262	1484	1475.92	0.00	0	0	2082	1783	1601	1302	1120	1692	1211	25	222	500	890	1	1	5078057	75	-2.89	2.29	12	0.01	-508.00	642.00	2800	20220811	-47.54	1115	20221123	31.75	2635	-44.25	20230509	1360	8.01	20230728	2800	-47.54	20220811	1115	31.75	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
160	20230803	100755	57	100.00	KONEX			N	N	N	N		N	1470	-14	5	-0.94	299572	200	2.74	1500	1500	1470	1706	1262	1484	1497.86	0.00	0	0	2082	1783	1601	1302	1120	1692	1211	25	222	500	890	1	1	5078057	75	-2.89	2.29	12	0.00	-508.00	642.00	2800	20220811	-47.50	1115	20221123	31.84	2635	-44.21	20230509	1360	8.09	20230728	2800	-47.50	20220811	1115	31.84	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
161	20230803	090757	57	100.00	KONEX			N	N	N	N		N	1484	0	3	0.00	0	0	0.00	0	0	0	1706	1262	1484	0.00	0.00	0	0	2082	1783	1601	1302	1120	1692	1211	25	222	500	890	1	1	5078057	75	-2.92	2.31	12	0.00	-508.00	642.00	2800	20220811	-47.00	1115	20221123	33.09	2635	-43.68	20230509	1360	9.12	20230728	2800	-47.00	20220811	1115	33.09	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
162	20230802	160802	57	100.00	KONEX			N	N	N	N		N	1484	-185	5	-11.08	10774674	7309	1056.21	1700	1900	1419	1919	1419	1669	1474.17	0.00	0	0	1823	1746	1623	1546	1423	1684	1484	25	250	500	1000	1	1	5078057	75	-2.92	2.31	12	0.14	-508.00	642.00	2800	20220811	-47.00	1115	20221123	33.09	2635	-43.68	20230509	1360	9.12	20230728	2800	-47.00	20220811	1115	33.09	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
163	20230802	150811	57	100.00	KONEX			N	N	N	N		N	1500	-169	5	-10.13	10628947	7211	1042.05	1700	1900	1419	1919	1419	1669	1473.99	0.00	0	0	1823	1746	1623	1546	1423	1684	1484	25	250	500	1000	1	1	5078057	76	-2.95	2.34	12	0.14	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
164	20230802	140803	57	100.00	KONEX			N	N	N	N		N	1585	-84	5	-5.03	4888239	3206	463.29	1700	1900	1500	1919	1419	1669	1524.72	0.00	0	0	1823	1746	1623	1546	1423	1684	1484	25	250	500	1000	1	1	5078057	80	-3.12	2.47	12	0.06	-508.00	642.00	2800	20220811	-43.39	1115	20221123	42.15	2635	-39.85	20230509	1360	16.54	20230728	2800	-43.39	20220811	1115	42.15	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
165	20230802	130757	57	100.00	KONEX			N	N	N	N		N	1585	-84	5	-5.03	4888239	3206	463.29	1700	1900	1500	1919	1419	1669	1524.72	0.00	0	0	1823	1746	1623	1546	1423	1684	1484	25	250	500	1000	1	1	5078057	80	-3.12	2.47	12	0.06	-508.00	642.00	2800	20220811	-43.39	1115	20221123	42.15	2635	-39.85	20230509	1360	16.54	20230728	2800	-43.39	20220811	1115	42.15	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
166	20230802	120752	57	100.00	KONEX			N	N	N	N		N	1500	-169	5	-10.13	4650980	3048	440.46	1700	1900	1500	1919	1419	1669	1525.91	0.00	0	0	1823	1746	1623	1546	1423	1684	1484	25	250	500	1000	1	1	5078057	76	-2.95	2.34	12	0.06	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
167	20230802	110754	57	100.00	KONEX			N	N	N	N		N	1500	-169	5	-10.13	2195480	1411	203.90	1700	1900	1500	1919	1419	1669	1555.97	0.00	0	0	1823	1746	1623	1546	1423	1684	1484	25	250	500	1000	1	1	5078057	76	-2.95	2.34	12	0.03	-508.00	642.00	2800	20220811	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1360	10.29	20230728	2800	-46.43	20220811	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
168	20230802	100756	57	100.00	KONEX			N	N	N	N		N	1590	-79	5	-4.73	640110	388	56.07	1700	1900	1590	1919	1419	1669	1649.77	0.00	0	0	1823	1746	1623	1546	1423	1684	1484	25	250	500	1000	1	1	5078057	81	-3.13	2.48	12	0.01	-508.00	642.00	2800	20220811	-43.21	1115	20221123	42.60	2635	-39.66	20230509	1360	16.91	20230728	2800	-43.21	20220811	1115	42.60	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
169	20230802	090755	57	100.00	KONEX			N	N	N	N		N	1900	231	2	13.84	222300	129	18.64	1700	1900	1700	1919	1419	1669	1723.26	0.00	0	0	1823	1746	1623	1546	1423	1684	1484	25	250	500	1000	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2800	20220811	-32.14	1115	20221123	70.40	2635	-27.89	20230509	1360	39.71	20230728	2800	-32.14	20220811	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
170	20230801	160755	57	100.00	KONEX			N	N	N	N		N	1669	9	2	0.54	1140369	692	1412.24	1700	1700	1500	1909	1411	1660	1647.93	0.00	0	0	1712	1686	1673	1647	1634	1679	1640	25	249	500	990	1	1	5078057	85	-3.29	2.60	12	0.01	-508.00	642.00	2800	20220811	-40.39	1115	20221123	49.69	2635	-36.66	20230509	1360	22.72	20230728	2800	-40.39	20220811	1115	49.69	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
171	20230801	150751	57	100.00	KONEX			N	N	N	N		N	1669	9	2	0.54	1140369	692	1412.24	1700	1700	1500	1909	1411	1660	1647.93	0.00	0	0	1712	1686	1673	1647	1634	1679	1640	25	249	500	990	1	1	5078057	85	-3.29	2.60	12	0.01	-508.00	642.00	2800	20220811	-40.39	1115	20221123	49.69	2635	-36.66	20230509	1360	22.72	20230728	2800	-40.39	20220811	1115	49.69	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
172	20230801	140807	57	100.00	KONEX			N	N	N	N		N	1670	10	2	0.60	1138700	691	1410.20	1700	1700	1500	1909	1411	1660	1647.90	0.00	0	0	1712	1686	1673	1647	1634	1679	1640	25	249	500	990	1	1	5078057	85	-3.29	2.60	12	0.01	-508.00	642.00	2800	20220811	-40.36	1115	20221123	49.78	2635	-36.62	20230509	1360	22.79	20230728	2800	-40.36	20220811	1115	49.78	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
173	20230801	130748	57	100.00	KONEX			N	N	N	N		N	1670	10	2	0.60	978380	595	1214.29	1700	1700	1500	1909	1411	1660	1644.34	0.00	0	0	1712	1686	1673	1647	1634	1679	1640	25	249	500	990	1	1	5078057	85	-3.29	2.60	12	0.01	-508.00	642.00	2800	20220811	-40.36	1115	20221123	49.78	2635	-36.62	20230509	1360	22.79	20230728	2800	-40.36	20220811	1115	49.78	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
174	20230801	120749	57	100.00	KONEX			N	N	N	N		N	1699	39	2	2.35	821400	501	1022.45	1700	1700	1500	1909	1411	1660	1639.52	0.00	0	0	1712	1686	1673	1647	1634	1679	1640	25	249	500	990	1	1	5078057	86	-3.34	2.65	12	0.01	-508.00	642.00	2800	20220811	-39.32	1115	20221123	52.38	2635	-35.52	20230509	1360	24.93	20230728	2800	-39.32	20220811	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
175	20230801	110746	57	100.00	KONEX			N	N	N	N		N	1699	39	2	2.35	821400	501	1022.45	1700	1700	1500	1909	1411	1660	1639.52	0.00	0	0	1712	1686	1673	1647	1634	1679	1640	25	249	500	990	1	1	5078057	86	-3.34	2.65	12	0.01	-508.00	642.00	2800	20220811	-39.32	1115	20221123	52.38	2635	-35.52	20230509	1360	24.93	20230728	2800	-39.32	20220811	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
176	20230801	100750	57	100.00	KONEX			N	N	N	N		N	1699	39	2	2.35	821400	501	1022.45	1700	1700	1500	1909	1411	1660	1639.52	0.00	0	0	1712	1686	1673	1647	1634	1679	1640	25	249	500	990	1	1	5078057	86	-3.34	2.65	12	0.01	-508.00	642.00	2800	20220811	-39.32	1115	20221123	52.38	2635	-35.52	20230509	1360	24.93	20230728	2800	-39.32	20220811	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
177	20230801	090744	57	100.00	KONEX			N	N	N	N		N	1700	40	2	2.41	1700	1	2.04	1700	1700	1700	1909	1411	1660	1700.00	0.00	0	0	1712	1686	1673	1647	1634	1679	1640	25	249	500	990	1	1	5078057	86	-3.35	2.65	12	0.00	-508.00	642.00	2800	20220811	-39.29	1115	20221123	52.47	2635	-35.48	20230509	1360	25.00	20230728	2800	-39.29	20220811	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N