KissMeData/092590/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	160729	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	100.00	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	36	194	500	770	1	1	7291098	94	24.87	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.12	969	20230510	33.44	1997	-35.25	20230309	969	33.44	20230510	2400	-46.12	20221110	969	33.44	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20230831	150922	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	100.00	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	36	194	500	770	1	1	7291098	94	24.87	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.12	969	20230510	33.44	1997	-35.25	20230309	969	33.44	20230510	2400	-46.12	20221110	969	33.44	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20230831	141016	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	100.00	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	36	194	500	770	1	1	7291098	94	24.87	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.12	969	20230510	33.44	1997	-35.25	20230309	969	33.44	20230510	2400	-46.12	20221110	969	33.44	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20230831	130944	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	100.00	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	36	194	500	770	1	1	7291098	94	24.87	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.12	969	20230510	33.44	1997	-35.25	20230309	969	33.44	20230510	2400	-46.12	20221110	969	33.44	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20230831	121007	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	100.00	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	36	194	500	770	1	1	7291098	94	24.87	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.12	969	20230510	33.44	1997	-35.25	20230309	969	33.44	20230510	2400	-46.12	20221110	969	33.44	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20230831	111407	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	100.00	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	36	194	500	770	1	1	7291098	94	24.87	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.12	969	20230510	33.44	1997	-35.25	20230309	969	33.44	20230510	2400	-46.12	20221110	969	33.44	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20230831	101055	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	100.00	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	36	194	500	770	1	1	7291098	94	24.87	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.12	969	20230510	33.44	1997	-35.25	20230309	969	33.44	20230510	2400	-46.12	20221110	969	33.44	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20230831	090927	57	100.00	KONEX			N	N	N	N		N	1293	-2	5	-0.15	1293	1	100.00	1293	1293	1293	1489	1101	1295	1293.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	36	194	500	770	1	1	7291098	94	24.87	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.12	969	20230510	33.44	1997	-35.25	20230309	969	33.44	20230510	2400	-46.12	20221110	969	33.44	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20230830	160731	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	1295	1	0.00	1295	1295	1295	1495	1105	1300	1295.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	36	195	500	780	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	969	20230510	33.64	1997	-35.15	20230309	969	33.64	20230510	2400	-46.04	20221110	969	33.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20230830	150900	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	1295	1	0.00	1295	1295	1295	1495	1105	1300	1295.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	36	195	500	780	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	969	20230510	33.64	1997	-35.15	20230309	969	33.64	20230510	2400	-46.04	20221110	969	33.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20230830	140943	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	1295	1	0.00	1295	1295	1295	1495	1105	1300	1295.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	36	195	500	780	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	969	20230510	33.64	1997	-35.15	20230309	969	33.64	20230510	2400	-46.04	20221110	969	33.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20230830	130932	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	1295	1	0.00	1295	1295	1295	1495	1105	1300	1295.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	36	195	500	780	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	969	20230510	33.64	1997	-35.15	20230309	969	33.64	20230510	2400	-46.04	20221110	969	33.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20230830	120944	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	1295	1	0.00	1295	1295	1295	1495	1105	1300	1295.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	36	195	500	780	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	969	20230510	33.64	1997	-35.15	20230309	969	33.64	20230510	2400	-46.04	20221110	969	33.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20230830	111357	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	1295	1	0.00	1295	1295	1295	1495	1105	1300	1295.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	36	195	500	780	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	969	20230510	33.64	1997	-35.15	20230309	969	33.64	20230510	2400	-46.04	20221110	969	33.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20230830	101011	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	1295	1	0.00	1295	1295	1295	1495	1105	1300	1295.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	36	195	500	780	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	969	20230510	33.64	1997	-35.15	20230309	969	33.64	20230510	2400	-46.04	20221110	969	33.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20230830	090913	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	1295	1	0.00	1295	1295	1295	1495	1105	1300	1295.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	36	195	500	780	1	1	7291098	94	24.90	0.60	12	0.00	52.00	2149.00	2400	20221110	-46.04	969	20230510	33.64	1997	-35.15	20230309	969	33.64	20230510	2400	-46.04	20221110	969	33.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20230829	160727	57	100.00	KONEX			N	N	N	N		N	1300	-109	5	-7.74	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	36	211	500	840	1	1	7291098	95	25.00	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.83	969	20230510	34.16	1997	-34.90	20230309	969	34.16	20230510	2400	-45.83	20221110	969	34.16	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20230829	150904	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	36	211	500	840	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20230829	141013	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	36	211	500	840	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20230829	130930	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	36	211	500	840	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20230829	120959	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	36	211	500	840	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20230829	111625	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	36	211	500	840	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20230829	101048	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	36	211	500	840	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20230829	090713	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	36	211	500	840	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20230828	160706	57	100.00	KONEX			N	N	N	N		N	1409	182	2	14.83	1409	1	100.00	1409	1409	1409	1411	1043	1227	1409.00	0.00	0	0	1227	1227	1227	1227	1227	1227	1227	36	184	500	730	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20230828	150715	57	100.00	KONEX			N	N	N	N		N	1409	182	2	14.83	1409	1	100.00	1409	1409	1409	1411	1043	1227	1409.00	0.00	0	0	1227	1227	1227	1227	1227	1227	1227	36	184	500	730	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20230828	140714	57	100.00	KONEX			N	N	N	N		N	1409	182	2	14.83	1409	1	100.00	1409	1409	1409	1411	1043	1227	1409.00	0.00	0	0	1227	1227	1227	1227	1227	1227	1227	36	184	500	730	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20230828	130720	57	100.00	KONEX			N	N	N	N		N	1409	182	2	14.83	1409	1	100.00	1409	1409	1409	1411	1043	1227	1409.00	0.00	0	0	1227	1227	1227	1227	1227	1227	1227	36	184	500	730	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20230828	120713	57	100.00	KONEX			N	N	N	N		N	1409	182	2	14.83	1409	1	100.00	1409	1409	1409	1411	1043	1227	1409.00	0.00	0	0	1227	1227	1227	1227	1227	1227	1227	36	184	500	730	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20230828	110708	57	100.00	KONEX			N	N	N	N		N	1409	182	2	14.83	1409	1	100.00	1409	1409	1409	1411	1043	1227	1409.00	0.00	0	0	1227	1227	1227	1227	1227	1227	1227	36	184	500	730	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20230828	100703	57	100.00	KONEX			N	N	N	N		N	1409	182	2	14.83	1409	1	100.00	1409	1409	1409	1411	1043	1227	1409.00	0.00	0	0	1227	1227	1227	1227	1227	1227	1227	36	184	500	730	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20230828	090714	57	100.00	KONEX			N	N	N	N		N	1409	182	2	14.83	1409	1	100.00	1409	1409	1409	1411	1043	1227	1409.00	0.00	0	0	1227	1227	1227	1227	1227	1227	1227	36	184	500	730	1	1	7291098	103	27.10	0.66	12	0.00	52.00	2149.00	2400	20221110	-41.29	969	20230510	45.41	1997	-29.44	20230309	969	45.41	20230510	2400	-41.29	20221110	969	45.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20230825	160710	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	1227	1	100.00	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1228	1228	1228	1228	1228	1228	1228	36	184	500	730	1	1	7291098	89	23.60	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.88	969	20230510	26.63	1997	-38.56	20230309	969	26.63	20230510	2400	-48.88	20221110	969	26.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20230825	150712	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	1227	1	100.00	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1228	1228	1228	1228	1228	1228	1228	36	184	500	730	1	1	7291098	89	23.60	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.88	969	20230510	26.63	1997	-38.56	20230309	969	26.63	20230510	2400	-48.88	20221110	969	26.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20230825	140710	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	1227	1	100.00	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1228	1228	1228	1228	1228	1228	1228	36	184	500	730	1	1	7291098	89	23.60	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.88	969	20230510	26.63	1997	-38.56	20230309	969	26.63	20230510	2400	-48.88	20221110	969	26.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20230825	130708	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	1227	1	100.00	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1228	1228	1228	1228	1228	1228	1228	36	184	500	730	1	1	7291098	89	23.60	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.88	969	20230510	26.63	1997	-38.56	20230309	969	26.63	20230510	2400	-48.88	20221110	969	26.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20230825	120708	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	1227	1	100.00	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1228	1228	1228	1228	1228	1228	1228	36	184	500	730	1	1	7291098	89	23.60	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.88	969	20230510	26.63	1997	-38.56	20230309	969	26.63	20230510	2400	-48.88	20221110	969	26.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20230825	110710	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	1227	1	100.00	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1228	1228	1228	1228	1228	1228	1228	36	184	500	730	1	1	7291098	89	23.60	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.88	969	20230510	26.63	1997	-38.56	20230309	969	26.63	20230510	2400	-48.88	20221110	969	26.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20230825	100710	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	1227	1	100.00	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1228	1228	1228	1228	1228	1228	1228	36	184	500	730	1	1	7291098	89	23.60	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.88	969	20230510	26.63	1997	-38.56	20230309	969	26.63	20230510	2400	-48.88	20221110	969	26.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20230825	090708	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	1227	1	100.00	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1228	1228	1228	1228	1228	1228	1228	36	184	500	730	1	1	7291098	89	23.60	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.88	969	20230510	26.63	1997	-38.56	20230309	969	26.63	20230510	2400	-48.88	20221110	969	26.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20230824	160704	57	100.00	KONEX			N	N	N	N		N	1228	-1	5	-0.08	1228	1	100.00	1228	1228	1228	1413	1045	1229	1228.00	0.00	0	0	1229	1229	1229	1229	1229	1229	1229	36	184	500	730	1	1	7291098	90	23.62	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.83	969	20230510	26.73	1997	-38.51	20230309	969	26.73	20230510	2400	-48.83	20221110	969	26.73	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20230824	150702	57	100.00	KONEX			N	N	N	N		N	1228	-1	5	-0.08	1228	1	100.00	1228	1228	1228	1413	1045	1229	1228.00	0.00	0	0	1229	1229	1229	1229	1229	1229	1229	36	184	500	730	1	1	7291098	90	23.62	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.83	969	20230510	26.73	1997	-38.51	20230309	969	26.73	20230510	2400	-48.83	20221110	969	26.73	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20230824	140703	57	100.00	KONEX			N	N	N	N		N	1228	-1	5	-0.08	1228	1	100.00	1228	1228	1228	1413	1045	1229	1228.00	0.00	0	0	1229	1229	1229	1229	1229	1229	1229	36	184	500	730	1	1	7291098	90	23.62	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.83	969	20230510	26.73	1997	-38.51	20230309	969	26.73	20230510	2400	-48.83	20221110	969	26.73	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20230824	130707	57	100.00	KONEX			N	N	N	N		N	1228	-1	5	-0.08	1228	1	100.00	1228	1228	1228	1413	1045	1229	1228.00	0.00	0	0	1229	1229	1229	1229	1229	1229	1229	36	184	500	730	1	1	7291098	90	23.62	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.83	969	20230510	26.73	1997	-38.51	20230309	969	26.73	20230510	2400	-48.83	20221110	969	26.73	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20230824	120707	57	100.00	KONEX			N	N	N	N		N	1228	-1	5	-0.08	1228	1	100.00	1228	1228	1228	1413	1045	1229	1228.00	0.00	0	0	1229	1229	1229	1229	1229	1229	1229	36	184	500	730	1	1	7291098	90	23.62	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.83	969	20230510	26.73	1997	-38.51	20230309	969	26.73	20230510	2400	-48.83	20221110	969	26.73	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20230824	110706	57	100.00	KONEX			N	N	N	N		N	1228	-1	5	-0.08	1228	1	100.00	1228	1228	1228	1413	1045	1229	1228.00	0.00	0	0	1229	1229	1229	1229	1229	1229	1229	36	184	500	730	1	1	7291098	90	23.62	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.83	969	20230510	26.73	1997	-38.51	20230309	969	26.73	20230510	2400	-48.83	20221110	969	26.73	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20230824	100703	57	100.00	KONEX			N	N	N	N		N	1228	-1	5	-0.08	1228	1	100.00	1228	1228	1228	1413	1045	1229	1228.00	0.00	0	0	1229	1229	1229	1229	1229	1229	1229	36	184	500	730	1	1	7291098	90	23.62	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.83	969	20230510	26.73	1997	-38.51	20230309	969	26.73	20230510	2400	-48.83	20221110	969	26.73	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20230824	090704	57	100.00	KONEX			N	N	N	N		N	1228	-1	5	-0.08	1228	1	100.00	1228	1228	1228	1413	1045	1229	1228.00	0.00	0	0	1229	1229	1229	1229	1229	1229	1229	36	184	500	730	1	1	7291098	90	23.62	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.83	969	20230510	26.73	1997	-38.51	20230309	969	26.73	20230510	2400	-48.83	20221110	969	26.73	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20230823	160701	57	100.00	KONEX			N	N	N	N		N	1229	-1	5	-0.08	1229	1	0.82	1229	1229	1229	1414	1046	1230	1229.00	0.00	0	0	1356	1293	1173	1110	990	1233	1050	36	184	500	730	1	1	7291098	90	23.63	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.79	969	20230510	26.83	1997	-38.46	20230309	969	26.83	20230510	2400	-48.79	20221110	969	26.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20230823	150702	57	100.00	KONEX			N	N	N	N		N	1229	-1	5	-0.08	1229	1	0.82	1229	1229	1229	1414	1046	1230	1229.00	0.00	0	0	1356	1293	1173	1110	990	1233	1050	36	184	500	730	1	1	7291098	90	23.63	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.79	969	20230510	26.83	1997	-38.46	20230309	969	26.83	20230510	2400	-48.79	20221110	969	26.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20230823	140706	57	100.00	KONEX			N	N	N	N		N	1229	-1	5	-0.08	1229	1	0.82	1229	1229	1229	1414	1046	1230	1229.00	0.00	0	0	1356	1293	1173	1110	990	1233	1050	36	184	500	730	1	1	7291098	90	23.63	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.79	969	20230510	26.83	1997	-38.46	20230309	969	26.83	20230510	2400	-48.79	20221110	969	26.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20230823	130701	57	100.00	KONEX			N	N	N	N		N	1229	-1	5	-0.08	1229	1	0.82	1229	1229	1229	1414	1046	1230	1229.00	0.00	0	0	1356	1293	1173	1110	990	1233	1050	36	184	500	730	1	1	7291098	90	23.63	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.79	969	20230510	26.83	1997	-38.46	20230309	969	26.83	20230510	2400	-48.79	20221110	969	26.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20230823	120706	57	100.00	KONEX			N	N	N	N		N	1229	-1	5	-0.08	1229	1	0.82	1229	1229	1229	1414	1046	1230	1229.00	0.00	0	0	1356	1293	1173	1110	990	1233	1050	36	184	500	730	1	1	7291098	90	23.63	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.79	969	20230510	26.83	1997	-38.46	20230309	969	26.83	20230510	2400	-48.79	20221110	969	26.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20230823	110702	57	100.00	KONEX			N	N	N	N		N	1229	-1	5	-0.08	1229	1	0.82	1229	1229	1229	1414	1046	1230	1229.00	0.00	0	0	1356	1293	1173	1110	990	1233	1050	36	184	500	730	1	1	7291098	90	23.63	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.79	969	20230510	26.83	1997	-38.46	20230309	969	26.83	20230510	2400	-48.79	20221110	969	26.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20230823	100701	57	100.00	KONEX			N	N	N	N		N	1229	-1	5	-0.08	1229	1	0.82	1229	1229	1229	1414	1046	1230	1229.00	0.00	0	0	1356	1293	1173	1110	990	1233	1050	36	184	500	730	1	1	7291098	90	23.63	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.79	969	20230510	26.83	1997	-38.46	20230309	969	26.83	20230510	2400	-48.79	20221110	969	26.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20230823	090708	57	100.00	KONEX			N	N	N	N		N	1229	-1	5	-0.08	1229	1	0.82	1229	1229	1229	1414	1046	1230	1229.00	0.00	0	0	1356	1293	1173	1110	990	1233	1050	36	184	500	730	1	1	7291098	90	23.63	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.79	969	20230510	26.83	1997	-38.46	20230309	969	26.83	20230510	2400	-48.79	20221110	969	26.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20230822	160658	57	100.00	KONEX			N	N	N	N		N	1230	-8	5	-0.65	128826	122	1109.09	1236	1236	1053	1423	1053	1238	1055.95	0.00	0	0	1238	1238	1238	1238	1238	1238	1238	36	185	500	740	1	1	7291098	90	23.65	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.75	969	20230510	26.93	1997	-38.41	20230309	969	26.93	20230510	2400	-48.75	20221110	969	26.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20230822	150700	57	100.00	KONEX			N	N	N	N		N	1230	-8	5	-0.65	128826	122	1109.09	1236	1236	1053	1423	1053	1238	1055.95	0.00	0	0	1238	1238	1238	1238	1238	1238	1238	36	185	500	740	1	1	7291098	90	23.65	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.75	969	20230510	26.93	1997	-38.41	20230309	969	26.93	20230510	2400	-48.75	20221110	969	26.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20230822	140702	57	100.00	KONEX			N	N	N	N		N	1230	-8	5	-0.65	128826	122	1109.09	1236	1236	1053	1423	1053	1238	1055.95	0.00	0	0	1238	1238	1238	1238	1238	1238	1238	36	185	500	740	1	1	7291098	90	23.65	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.75	969	20230510	26.93	1997	-38.41	20230309	969	26.93	20230510	2400	-48.75	20221110	969	26.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20230822	130657	57	100.00	KONEX			N	N	N	N		N	1230	-8	5	-0.65	128826	122	1109.09	1236	1236	1053	1423	1053	1238	1055.95	0.00	0	0	1238	1238	1238	1238	1238	1238	1238	36	185	500	740	1	1	7291098	90	23.65	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.75	969	20230510	26.93	1997	-38.41	20230309	969	26.93	20230510	2400	-48.75	20221110	969	26.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20230822	120648	57	100.00	KONEX			N	N	N	N		N	1230	-8	5	-0.65	128826	122	1109.09	1236	1236	1053	1423	1053	1238	1055.95	0.00	0	0	1238	1238	1238	1238	1238	1238	1238	36	185	500	740	1	1	7291098	90	23.65	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.75	969	20230510	26.93	1997	-38.41	20230309	969	26.93	20230510	2400	-48.75	20221110	969	26.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20230822	110657	57	100.00	KONEX			N	N	N	N		N	1230	-8	5	-0.65	128826	122	1109.09	1236	1236	1053	1423	1053	1238	1055.95	0.00	0	0	1238	1238	1238	1238	1238	1238	1238	36	185	500	740	1	1	7291098	90	23.65	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.75	969	20230510	26.93	1997	-38.41	20230309	969	26.93	20230510	2400	-48.75	20221110	969	26.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20230822	100652	57	100.00	KONEX			N	N	N	N		N	1230	-8	5	-0.65	128826	122	1109.09	1236	1236	1053	1423	1053	1238	1055.95	0.00	0	0	1238	1238	1238	1238	1238	1238	1238	36	185	500	740	1	1	7291098	90	23.65	0.57	12	0.00	52.00	2149.00	2400	20221110	-48.75	969	20230510	26.93	1997	-38.41	20230309	969	26.93	20230510	2400	-48.75	20221110	969	26.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20230822	090658	57	100.00	KONEX			N	N	N	N		N	1053	-185	4	-14.94	2289	2	18.18	1236	1236	1053	1423	1053	1238	1144.50	0.00	0	0	1238	1238	1238	1238	1238	1238	1238	36	185	500	740	1	1	7291098	77	20.25	0.49	12	0.00	52.00	2149.00	2400	20221110	-56.12	969	20230510	8.67	1997	-47.27	20230309	969	8.67	20230510	2400	-56.12	20221110	969	8.67	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20230821	160654	57	100.00	KONEX			N	N	N	N		N	1238	-218	4	-14.97	13618	11	24.44	1238	1238	1238	1674	1238	1456	1238.00	0.00	0	0	1715	1585	1335	1205	955	1460	1080	36	218	500	870	1	1	7291098	90	23.81	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.42	969	20230510	27.76	1997	-38.01	20230309	969	27.76	20230510	2400	-48.42	20221110	969	27.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20230821	150700	57	100.00	KONEX			N	N	N	N		N	1238	-218	4	-14.97	13618	11	24.44	1238	1238	1238	1674	1238	1456	1238.00	0.00	0	0	1715	1585	1335	1205	955	1460	1080	36	218	500	870	1	1	7291098	90	23.81	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.42	969	20230510	27.76	1997	-38.01	20230309	969	27.76	20230510	2400	-48.42	20221110	969	27.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20230821	140657	57	100.00	KONEX			N	N	N	N		N	1238	-218	4	-14.97	13618	11	24.44	1238	1238	1238	1674	1238	1456	1238.00	0.00	0	0	1715	1585	1335	1205	955	1460	1080	36	218	500	870	1	1	7291098	90	23.81	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.42	969	20230510	27.76	1997	-38.01	20230309	969	27.76	20230510	2400	-48.42	20221110	969	27.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20230821	130703	57	100.00	KONEX			N	N	N	N		N	1238	-218	4	-14.97	13618	11	24.44	1238	1238	1238	1674	1238	1456	1238.00	0.00	0	0	1715	1585	1335	1205	955	1460	1080	36	218	500	870	1	1	7291098	90	23.81	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.42	969	20230510	27.76	1997	-38.01	20230309	969	27.76	20230510	2400	-48.42	20221110	969	27.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20230821	120700	57	100.00	KONEX			N	N	N	N		N	1238	-218	4	-14.97	13618	11	24.44	1238	1238	1238	1674	1238	1456	1238.00	0.00	0	0	1715	1585	1335	1205	955	1460	1080	36	218	500	870	1	1	7291098	90	23.81	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.42	969	20230510	27.76	1997	-38.01	20230309	969	27.76	20230510	2400	-48.42	20221110	969	27.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20230821	110655	57	100.00	KONEX			N	N	N	N		N	1238	-218	4	-14.97	13618	11	24.44	1238	1238	1238	1674	1238	1456	1238.00	0.00	0	0	1715	1585	1335	1205	955	1460	1080	36	218	500	870	1	1	7291098	90	23.81	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.42	969	20230510	27.76	1997	-38.01	20230309	969	27.76	20230510	2400	-48.42	20221110	969	27.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20230821	100655	57	100.00	KONEX			N	N	N	N		N	1238	-218	4	-14.97	1238	1	2.22	1238	1238	1238	1674	1238	1456	1238.00	0.00	0	0	1715	1585	1335	1205	955	1460	1080	36	218	500	870	1	1	7291098	90	23.81	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.42	969	20230510	27.76	1997	-38.01	20230309	969	27.76	20230510	2400	-48.42	20221110	969	27.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20230821	090702	57	100.00	KONEX			N	N	N	N		N	1238	-218	4	-14.97	1238	1	2.22	1238	1238	1238	1674	1238	1456	1238.00	0.00	0	0	1715	1585	1335	1205	955	1460	1080	36	218	500	870	1	1	7291098	90	23.81	0.58	12	0.00	52.00	2149.00	2400	20221110	-48.42	969	20230510	27.76	1997	-38.01	20230309	969	27.76	20230510	2400	-48.42	20221110	969	27.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20230818	160656	57	100.00	KONEX			N	N	N	N		N	1456	180	2	14.11	49949	45	409.09	1465	1465	1085	1467	1085	1276	1109.98	0.00	0	0	1574	1424	1350	1200	1126	1388	1164	36	191	500	760	1	1	7291098	106	28.00	0.68	12	0.00	52.00	2149.00	2400	20221110	-39.33	969	20230510	50.26	1997	-27.09	20230309	969	50.26	20230510	2400	-39.33	20221110	969	50.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20230818	150649	57	100.00	KONEX			N	N	N	N		N	1456	180	2	14.11	49949	45	409.09	1465	1465	1085	1467	1085	1276	1109.98	0.00	0	0	1574	1424	1350	1200	1126	1388	1164	36	191	500	760	1	1	7291098	106	28.00	0.68	12	0.00	52.00	2149.00	2400	20221110	-39.33	969	20230510	50.26	1997	-27.09	20230309	969	50.26	20230510	2400	-39.33	20221110	969	50.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20230818	140654	57	100.00	KONEX			N	N	N	N		N	1456	180	2	14.11	49949	45	409.09	1465	1465	1085	1467	1085	1276	1109.98	0.00	0	0	1574	1424	1350	1200	1126	1388	1164	36	191	500	760	1	1	7291098	106	28.00	0.68	12	0.00	52.00	2149.00	2400	20221110	-39.33	969	20230510	50.26	1997	-27.09	20230309	969	50.26	20230510	2400	-39.33	20221110	969	50.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20230818	130649	57	100.00	KONEX			N	N	N	N		N	1456	180	2	14.11	49949	45	409.09	1465	1465	1085	1467	1085	1276	1109.98	0.00	0	0	1574	1424	1350	1200	1126	1388	1164	36	191	500	760	1	1	7291098	106	28.00	0.68	12	0.00	52.00	2149.00	2400	20221110	-39.33	969	20230510	50.26	1997	-27.09	20230309	969	50.26	20230510	2400	-39.33	20221110	969	50.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20230818	120701	57	100.00	KONEX			N	N	N	N		N	1456	180	2	14.11	49949	45	409.09	1465	1465	1085	1467	1085	1276	1109.98	0.00	0	0	1574	1424	1350	1200	1126	1388	1164	36	191	500	760	1	1	7291098	106	28.00	0.68	12	0.00	52.00	2149.00	2400	20221110	-39.33	969	20230510	50.26	1997	-27.09	20230309	969	50.26	20230510	2400	-39.33	20221110	969	50.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20230818	110653	57	100.00	KONEX			N	N	N	N		N	1458	182	2	14.26	48493	44	400.00	1465	1465	1085	1467	1085	1276	1102.11	0.00	0	0	1574	1424	1350	1200	1126	1388	1164	36	191	500	760	1	1	7291098	106	28.04	0.68	12	0.00	52.00	2149.00	2400	20221110	-39.25	969	20230510	50.46	1997	-26.99	20230309	969	50.46	20230510	2400	-39.25	20221110	969	50.46	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20230818	100654	57	100.00	KONEX			N	N	N	N		N	1458	182	2	14.26	48493	44	400.00	1465	1465	1085	1467	1085	1276	1102.11	0.00	0	0	1574	1424	1350	1200	1126	1388	1164	36	191	500	760	1	1	7291098	106	28.04	0.68	12	0.00	52.00	2149.00	2400	20221110	-39.25	969	20230510	50.46	1997	-26.99	20230309	969	50.46	20230510	2400	-39.25	20221110	969	50.46	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20230818	090657	57	100.00	KONEX			N	N	N	N		N	1465	189	2	14.81	1465	1	9.09	1465	1465	1465	1467	1085	1276	1465.00	0.00	0	0	1574	1424	1350	1200	1126	1388	1164	36	191	500	760	1	1	7291098	107	28.17	0.68	12	0.00	52.00	2149.00	2400	20221110	-38.96	969	20230510	51.19	1997	-26.64	20230309	969	51.19	20230510	2400	-38.96	20221110	969	51.19	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20230817	160654	57	100.00	KONEX			N	N	N	N		N	1276	-225	4	-14.99	14260	11	1100.00	1500	1500	1276	1726	1276	1501	1296.36	0.00	0	0	1501	1501	1501	1501	1501	1501	1501	36	225	500	900	1	1	7291098	93	24.54	0.59	12	0.00	52.00	2149.00	2400	20221110	-46.83	969	20230510	31.68	1997	-36.10	20230309	969	31.68	20230510	2400	-46.83	20221110	969	31.68	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20230817	150700	57	100.00	KONEX			N	N	N	N		N	1276	-225	4	-14.99	14260	11	1100.00	1500	1500	1276	1726	1276	1501	1296.36	0.00	0	0	1501	1501	1501	1501	1501	1501	1501	36	225	500	900	1	1	7291098	93	24.54	0.59	12	0.00	52.00	2149.00	2400	20221110	-46.83	969	20230510	31.68	1997	-36.10	20230309	969	31.68	20230510	2400	-46.83	20221110	969	31.68	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20230817	140653	57	100.00	KONEX			N	N	N	N		N	1276	-225	4	-14.99	14260	11	1100.00	1500	1500	1276	1726	1276	1501	1296.36	0.00	0	0	1501	1501	1501	1501	1501	1501	1501	36	225	500	900	1	1	7291098	93	24.54	0.59	12	0.00	52.00	2149.00	2400	20221110	-46.83	969	20230510	31.68	1997	-36.10	20230309	969	31.68	20230510	2400	-46.83	20221110	969	31.68	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20230817	130651	57	100.00	KONEX			N	N	N	N		N	1276	-225	4	-14.99	14260	11	1100.00	1500	1500	1276	1726	1276	1501	1296.36	0.00	0	0	1501	1501	1501	1501	1501	1501	1501	36	225	500	900	1	1	7291098	93	24.54	0.59	12	0.00	52.00	2149.00	2400	20221110	-46.83	969	20230510	31.68	1997	-36.10	20230309	969	31.68	20230510	2400	-46.83	20221110	969	31.68	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20230817	120654	57	100.00	KONEX			N	N	N	N		N	1276	-225	4	-14.99	14260	11	1100.00	1500	1500	1276	1726	1276	1501	1296.36	0.00	0	0	1501	1501	1501	1501	1501	1501	1501	36	225	500	900	1	1	7291098	93	24.54	0.59	12	0.00	52.00	2149.00	2400	20221110	-46.83	969	20230510	31.68	1997	-36.10	20230309	969	31.68	20230510	2400	-46.83	20221110	969	31.68	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20230817	110654	57	100.00	KONEX			N	N	N	N		N	1276	-225	4	-14.99	14260	11	1100.00	1500	1500	1276	1726	1276	1501	1296.36	0.00	0	0	1501	1501	1501	1501	1501	1501	1501	36	225	500	900	1	1	7291098	93	24.54	0.59	12	0.00	52.00	2149.00	2400	20221110	-46.83	969	20230510	31.68	1997	-36.10	20230309	969	31.68	20230510	2400	-46.83	20221110	969	31.68	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20230817	100651	57	100.00	KONEX			N	N	N	N		N	1276	-225	4	-14.99	14260	11	1100.00	1500	1500	1276	1726	1276	1501	1296.36	0.00	0	0	1501	1501	1501	1501	1501	1501	1501	36	225	500	900	1	1	7291098	93	24.54	0.59	12	0.00	52.00	2149.00	2400	20221110	-46.83	969	20230510	31.68	1997	-36.10	20230309	969	31.68	20230510	2400	-46.83	20221110	969	31.68	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20230817	090648	57	100.00	KONEX			N	N	N	N		N	1500	-1	5	-0.07	1500	1	100.00	1500	1500	1500	1726	1276	1501	1500.00	0.00	0	0	1501	1501	1501	1501	1501	1501	1501	36	225	500	900	1	1	7291098	109	28.85	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.50	969	20230510	54.80	1997	-24.89	20230309	969	54.80	20230510	2400	-37.50	20221110	969	54.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20230816	160653	57	100.00	KONEX			N	N	N	N		N	1501	-2	5	-0.13	1501	1	2.22	1501	1501	1501	1728	1278	1503	1501.00	0.00	0	0	1653	1577	1432	1356	1211	1505	1284	36	225	500	900	1	1	7291098	109	28.87	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.46	969	20230510	54.90	1997	-24.84	20230309	969	54.90	20230510	2400	-37.46	20221110	969	54.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20230816	150654	57	100.00	KONEX			N	N	N	N		N	1501	-2	5	-0.13	1501	1	2.22	1501	1501	1501	1728	1278	1503	1501.00	0.00	0	0	1653	1577	1432	1356	1211	1505	1284	36	225	500	900	1	1	7291098	109	28.87	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.46	969	20230510	54.90	1997	-24.84	20230309	969	54.90	20230510	2400	-37.46	20221110	969	54.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20230816	140652	57	100.00	KONEX			N	N	N	N		N	1501	-2	5	-0.13	1501	1	2.22	1501	1501	1501	1728	1278	1503	1501.00	0.00	0	0	1653	1577	1432	1356	1211	1505	1284	36	225	500	900	1	1	7291098	109	28.87	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.46	969	20230510	54.90	1997	-24.84	20230309	969	54.90	20230510	2400	-37.46	20221110	969	54.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20230816	130650	57	100.00	KONEX			N	N	N	N		N	1501	-2	5	-0.13	1501	1	2.22	1501	1501	1501	1728	1278	1503	1501.00	0.00	0	0	1653	1577	1432	1356	1211	1505	1284	36	225	500	900	1	1	7291098	109	28.87	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.46	969	20230510	54.90	1997	-24.84	20230309	969	54.90	20230510	2400	-37.46	20221110	969	54.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20230816	120659	57	100.00	KONEX			N	N	N	N		N	1501	-2	5	-0.13	1501	1	2.22	1501	1501	1501	1728	1278	1503	1501.00	0.00	0	0	1653	1577	1432	1356	1211	1505	1284	36	225	500	900	1	1	7291098	109	28.87	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.46	969	20230510	54.90	1997	-24.84	20230309	969	54.90	20230510	2400	-37.46	20221110	969	54.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20230816	110656	57	100.00	KONEX			N	N	N	N		N	1501	-2	5	-0.13	1501	1	2.22	1501	1501	1501	1728	1278	1503	1501.00	0.00	0	0	1653	1577	1432	1356	1211	1505	1284	36	225	500	900	1	1	7291098	109	28.87	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.46	969	20230510	54.90	1997	-24.84	20230309	969	54.90	20230510	2400	-37.46	20221110	969	54.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20230816	100655	57	100.00	KONEX			N	N	N	N		N	1501	-2	5	-0.13	1501	1	2.22	1501	1501	1501	1728	1278	1503	1501.00	0.00	0	0	1653	1577	1432	1356	1211	1505	1284	36	225	500	900	1	1	7291098	109	28.87	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.46	969	20230510	54.90	1997	-24.84	20230309	969	54.90	20230510	2400	-37.46	20221110	969	54.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20230816	090652	57	100.00	KONEX			N	N	N	N		N	1501	-2	5	-0.13	1501	1	2.22	1501	1501	1501	1728	1278	1503	1501.00	0.00	0	0	1653	1577	1432	1356	1211	1505	1284	36	225	500	900	1	1	7291098	109	28.87	0.70	12	0.00	52.00	2149.00	2400	20221110	-37.46	969	20230510	54.90	1997	-24.84	20230309	969	54.90	20230510	2400	-37.46	20221110	969	54.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20230814	160645	57	100.00	KONEX			N	N	N	N		N	1503	-11	5	-0.73	61954	45	4500.00	1508	1508	1287	1741	1287	1514	1376.76	0.00	0	0	1514	1514	1514	1514	1514	1514	1514	36	227	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2700	20220811	-44.33	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2400	-37.38	20221110	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20230814	150643	57	100.00	KONEX			N	N	N	N		N	1503	-11	5	-0.73	61954	45	4500.00	1508	1508	1287	1741	1287	1514	1376.76	0.00	0	0	1514	1514	1514	1514	1514	1514	1514	36	227	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2700	20220811	-44.33	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2400	-37.38	20221110	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20230814	140644	57	100.00	KONEX			N	N	N	N		N	1503	-11	5	-0.73	61954	45	4500.00	1508	1508	1287	1741	1287	1514	1376.76	0.00	0	0	1514	1514	1514	1514	1514	1514	1514	36	227	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2700	20220811	-44.33	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2400	-37.38	20221110	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20230814	130639	57	100.00	KONEX			N	N	N	N		N	1503	-11	5	-0.73	61954	45	4500.00	1508	1508	1287	1741	1287	1514	1376.76	0.00	0	0	1514	1514	1514	1514	1514	1514	1514	36	227	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2700	20220811	-44.33	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2400	-37.38	20221110	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20230814	120642	57	100.00	KONEX			N	N	N	N		N	1508	-6	5	-0.40	1508	1	100.00	1508	1508	1508	1741	1287	1514	1508.00	0.00	0	0	1514	1514	1514	1514	1514	1514	1514	36	227	500	900	1	1	7291098	110	29.00	0.70	12	0.00	52.00	2149.00	2700	20220811	-44.15	969	20230510	55.62	1997	-24.49	20230309	969	55.62	20230510	2400	-37.17	20221110	969	55.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20230814	110639	57	100.00	KONEX			N	N	N	N		N	1508	-6	5	-0.40	1508	1	100.00	1508	1508	1508	1741	1287	1514	1508.00	0.00	0	0	1514	1514	1514	1514	1514	1514	1514	36	227	500	900	1	1	7291098	110	29.00	0.70	12	0.00	52.00	2149.00	2700	20220811	-44.15	969	20230510	55.62	1997	-24.49	20230309	969	55.62	20230510	2400	-37.17	20221110	969	55.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20230814	100641	57	100.00	KONEX			N	N	N	N		N	1508	-6	5	-0.40	1508	1	100.00	1508	1508	1508	1741	1287	1514	1508.00	0.00	0	0	1514	1514	1514	1514	1514	1514	1514	36	227	500	900	1	1	7291098	110	29.00	0.70	12	0.00	52.00	2149.00	2700	20220811	-44.15	969	20230510	55.62	1997	-24.49	20230309	969	55.62	20230510	2400	-37.17	20221110	969	55.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20230814	090639	57	100.00	KONEX			N	N	N	N		N	1508	-6	5	-0.40	1508	1	100.00	1508	1508	1508	1741	1287	1514	1508.00	0.00	0	0	1514	1514	1514	1514	1514	1514	1514	36	227	500	900	1	1	7291098	110	29.00	0.70	12	0.00	52.00	2149.00	2700	20220811	-44.15	969	20230510	55.62	1997	-24.49	20230309	969	55.62	20230510	2400	-37.17	20221110	969	55.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20230811	160640	57	100.00	KONEX			N	N	N	N		N	1514	-5	5	-0.33	1514	1	100.00	1514	1514	1514	1746	1292	1519	1514.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	36	227	500	910	1	1	7291098	110	29.12	0.70	12	0.00	52.00	2149.00	2700	20220811	-43.93	969	20230510	56.24	1997	-24.19	20230309	969	56.24	20230510	2700	-43.93	20220811	969	56.24	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20230811	150634	57	100.00	KONEX			N	N	N	N		N	1514	-5	5	-0.33	1514	1	100.00	1514	1514	1514	1746	1292	1519	1514.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	36	227	500	910	1	1	7291098	110	29.12	0.70	12	0.00	52.00	2149.00	2700	20220811	-43.93	969	20230510	56.24	1997	-24.19	20230309	969	56.24	20230510	2700	-43.93	20220811	969	56.24	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20230811	140635	57	100.00	KONEX			N	N	N	N		N	1514	-5	5	-0.33	1514	1	100.00	1514	1514	1514	1746	1292	1519	1514.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	36	227	500	910	1	1	7291098	110	29.12	0.70	12	0.00	52.00	2149.00	2700	20220811	-43.93	969	20230510	56.24	1997	-24.19	20230309	969	56.24	20230510	2700	-43.93	20220811	969	56.24	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20230811	130633	57	100.00	KONEX			N	N	N	N		N	1514	-5	5	-0.33	1514	1	100.00	1514	1514	1514	1746	1292	1519	1514.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	36	227	500	910	1	1	7291098	110	29.12	0.70	12	0.00	52.00	2149.00	2700	20220811	-43.93	969	20230510	56.24	1997	-24.19	20230309	969	56.24	20230510	2700	-43.93	20220811	969	56.24	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20230811	120630	57	100.00	KONEX			N	N	N	N		N	1514	-5	5	-0.33	1514	1	100.00	1514	1514	1514	1746	1292	1519	1514.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	36	227	500	910	1	1	7291098	110	29.12	0.70	12	0.00	52.00	2149.00	2700	20220811	-43.93	969	20230510	56.24	1997	-24.19	20230309	969	56.24	20230510	2700	-43.93	20220811	969	56.24	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20230811	110628	57	100.00	KONEX			N	N	N	N		N	1514	-5	5	-0.33	1514	1	100.00	1514	1514	1514	1746	1292	1519	1514.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	36	227	500	910	1	1	7291098	110	29.12	0.70	12	0.00	52.00	2149.00	2700	20220811	-43.93	969	20230510	56.24	1997	-24.19	20230309	969	56.24	20230510	2700	-43.93	20220811	969	56.24	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20230811	100626	57	100.00	KONEX			N	N	N	N		N	1514	-5	5	-0.33	1514	1	100.00	1514	1514	1514	1746	1292	1519	1514.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	36	227	500	910	1	1	7291098	110	29.12	0.70	12	0.00	52.00	2149.00	2700	20220811	-43.93	969	20230510	56.24	1997	-24.19	20230309	969	56.24	20230510	2700	-43.93	20220811	969	56.24	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20230811	090634	57	100.00	KONEX			N	N	N	N		N	1514	-5	5	-0.33	1514	1	100.00	1514	1514	1514	1746	1292	1519	1514.00	0.00	0	0	1519	1519	1519	1519	1519	1519	1519	36	227	500	910	1	1	7291098	110	29.12	0.70	12	0.00	52.00	2149.00	2700	20220811	-43.93	969	20230510	56.24	1997	-24.19	20230309	969	56.24	20230510	2700	-43.93	20220811	969	56.24	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20230810	160629	57	100.00	KONEX			N	N	N	N		N	1519	-1	5	-0.07	1519	1	3.12	1519	1519	1519	1748	1292	1520	1519.00	0.00	0	0	1795	1657	1397	1259	999	1527	1129	36	228	500	910	1	1	7291098	111	29.21	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.74	969	20230510	56.76	1997	-23.94	20230309	969	56.76	20230510	2700	-43.74	20220811	969	56.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20230810	150626	57	100.00	KONEX			N	N	N	N		N	1519	-1	5	-0.07	1519	1	3.12	1519	1519	1519	1748	1292	1520	1519.00	0.00	0	0	1795	1657	1397	1259	999	1527	1129	36	228	500	910	1	1	7291098	111	29.21	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.74	969	20230510	56.76	1997	-23.94	20230309	969	56.76	20230510	2700	-43.74	20220811	969	56.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20230810	140625	57	100.00	KONEX			N	N	N	N		N	1519	-1	5	-0.07	1519	1	3.12	1519	1519	1519	1748	1292	1520	1519.00	0.00	0	0	1795	1657	1397	1259	999	1527	1129	36	228	500	910	1	1	7291098	111	29.21	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.74	969	20230510	56.76	1997	-23.94	20230309	969	56.76	20230510	2700	-43.74	20220811	969	56.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20230810	130620	57	100.00	KONEX			N	N	N	N		N	1519	-1	5	-0.07	1519	1	3.12	1519	1519	1519	1748	1292	1520	1519.00	0.00	0	0	1795	1657	1397	1259	999	1527	1129	36	228	500	910	1	1	7291098	111	29.21	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.74	969	20230510	56.76	1997	-23.94	20230309	969	56.76	20230510	2700	-43.74	20220811	969	56.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20230810	120630	57	100.00	KONEX			N	N	N	N		N	1519	-1	5	-0.07	1519	1	3.12	1519	1519	1519	1748	1292	1520	1519.00	0.00	0	0	1795	1657	1397	1259	999	1527	1129	36	228	500	910	1	1	7291098	111	29.21	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.74	969	20230510	56.76	1997	-23.94	20230309	969	56.76	20230510	2700	-43.74	20220811	969	56.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20230810	110632	57	100.00	KONEX			N	N	N	N		N	1519	-1	5	-0.07	1519	1	3.12	1519	1519	1519	1748	1292	1520	1519.00	0.00	0	0	1795	1657	1397	1259	999	1527	1129	36	228	500	910	1	1	7291098	111	29.21	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.74	969	20230510	56.76	1997	-23.94	20230309	969	56.76	20230510	2700	-43.74	20220811	969	56.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20230810	100628	57	100.00	KONEX			N	N	N	N		N	1519	-1	5	-0.07	1519	1	3.12	1519	1519	1519	1748	1292	1520	1519.00	0.00	0	0	1795	1657	1397	1259	999	1527	1129	36	228	500	910	1	1	7291098	111	29.21	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.74	969	20230510	56.76	1997	-23.94	20230309	969	56.76	20230510	2700	-43.74	20220811	969	56.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20230810	090636	57	100.00	KONEX			N	N	N	N		N	1519	-1	5	-0.07	1519	1	3.12	1519	1519	1519	1748	1292	1520	1519.00	0.00	0	0	1795	1657	1397	1259	999	1527	1129	36	228	500	910	1	1	7291098	111	29.21	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.74	969	20230510	56.76	1997	-23.94	20230309	969	56.76	20230510	2700	-43.74	20220811	969	56.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20230809	160627	57	100.00	KONEX			N	N	N	N		N	1520	183	2	13.69	37165	32	33.68	1535	1535	1137	1537	1137	1337	1161.41	0.00	0	0	1469	1403	1271	1205	1073	1436	1238	36	200	500	800	1	1	7291098	111	29.23	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.70	969	20230510	56.86	1997	-23.89	20230309	969	56.86	20230510	2700	-43.70	20220811	969	56.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20230809	150619	57	100.00	KONEX			N	N	N	N		N	1520	183	2	13.69	37165	32	33.68	1535	1535	1137	1537	1137	1337	1161.41	0.00	0	0	1469	1403	1271	1205	1073	1436	1238	36	200	500	800	1	1	7291098	111	29.23	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.70	969	20230510	56.86	1997	-23.89	20230309	969	56.86	20230510	2700	-43.70	20220811	969	56.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20230809	140619	57	100.00	KONEX			N	N	N	N		N	1520	183	2	13.69	37165	32	33.68	1535	1535	1137	1537	1137	1337	1161.41	0.00	0	0	1469	1403	1271	1205	1073	1436	1238	36	200	500	800	1	1	7291098	111	29.23	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.70	969	20230510	56.86	1997	-23.89	20230309	969	56.86	20230510	2700	-43.70	20220811	969	56.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20230809	130632	57	100.00	KONEX			N	N	N	N		N	1520	183	2	13.69	37165	32	33.68	1535	1535	1137	1537	1137	1337	1161.41	0.00	0	0	1469	1403	1271	1205	1073	1436	1238	36	200	500	800	1	1	7291098	111	29.23	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.70	969	20230510	56.86	1997	-23.89	20230309	969	56.86	20230510	2700	-43.70	20220811	969	56.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20230809	120629	57	100.00	KONEX			N	N	N	N		N	1520	183	2	13.69	37165	32	33.68	1535	1535	1137	1537	1137	1337	1161.41	0.00	0	0	1469	1403	1271	1205	1073	1436	1238	36	200	500	800	1	1	7291098	111	29.23	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.70	969	20230510	56.86	1997	-23.89	20230309	969	56.86	20230510	2700	-43.70	20220811	969	56.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20230809	110628	57	100.00	KONEX			N	N	N	N		N	1520	183	2	13.69	37165	32	33.68	1535	1535	1137	1537	1137	1337	1161.41	0.00	0	0	1469	1403	1271	1205	1073	1436	1238	36	200	500	800	1	1	7291098	111	29.23	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.70	969	20230510	56.86	1997	-23.89	20230309	969	56.86	20230510	2700	-43.70	20220811	969	56.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20230809	100618	57	100.00	KONEX			N	N	N	N		N	1520	183	2	13.69	37165	32	33.68	1535	1535	1137	1537	1137	1337	1161.41	0.00	0	0	1469	1403	1271	1205	1073	1436	1238	36	200	500	800	1	1	7291098	111	29.23	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.70	969	20230510	56.86	1997	-23.89	20230309	969	56.86	20230510	2700	-43.70	20220811	969	56.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20230809	090621	57	100.00	KONEX			N	N	N	N		N	1535	198	2	14.81	1535	1	1.05	1535	1535	1535	1537	1137	1337	1535.00	0.00	0	0	1469	1403	1271	1205	1073	1436	1238	36	200	500	800	1	1	7291098	112	29.52	0.71	12	0.00	52.00	2149.00	2700	20220811	-43.15	969	20230510	58.41	1997	-23.13	20230309	969	58.41	20230510	2700	-43.15	20220811	969	58.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20230808	160633	57	100.00	KONEX			N	N	N	N		N	1337	-2	5	-0.15	115081	95	9500.00	1337	1337	1139	1539	1139	1339	1211.38	0.00	0	0	1339	1339	1339	1339	1339	1339	1339	36	200	500	800	1	1	7291098	97	25.71	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.48	969	20230510	37.98	1997	-33.05	20230309	969	37.98	20230510	2700	-50.48	20220811	969	37.98	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20230808	150625	57	100.00	KONEX			N	N	N	N		N	1198	-141	5	-10.53	3674	3	300.00	1337	1337	1139	1539	1139	1339	1224.67	0.00	0	0	1339	1339	1339	1339	1339	1339	1339	36	200	500	800	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20230808	140622	57	100.00	KONEX			N	N	N	N		N	1198	-141	5	-10.53	3674	3	300.00	1337	1337	1139	1539	1139	1339	1224.67	0.00	0	0	1339	1339	1339	1339	1339	1339	1339	36	200	500	800	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20230808	130615	57	100.00	KONEX			N	N	N	N		N	1198	-141	5	-10.53	3674	3	300.00	1337	1337	1139	1539	1139	1339	1224.67	0.00	0	0	1339	1339	1339	1339	1339	1339	1339	36	200	500	800	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20230808	120621	57	100.00	KONEX			N	N	N	N		N	1198	-141	5	-10.53	3674	3	300.00	1337	1337	1139	1539	1139	1339	1224.67	0.00	0	0	1339	1339	1339	1339	1339	1339	1339	36	200	500	800	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20230808	110613	57	100.00	KONEX			N	N	N	N		N	1198	-141	5	-10.53	3674	3	300.00	1337	1337	1139	1539	1139	1339	1224.67	0.00	0	0	1339	1339	1339	1339	1339	1339	1339	36	200	500	800	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20230808	100623	57	100.00	KONEX			N	N	N	N		N	1198	-141	5	-10.53	3674	3	300.00	1337	1337	1139	1539	1139	1339	1224.67	0.00	0	0	1339	1339	1339	1339	1339	1339	1339	36	200	500	800	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20230808	090625	57	100.00	KONEX			N	N	N	N		N	1337	-2	5	-0.15	1337	1	100.00	1337	1337	1337	1539	1139	1339	1337.00	0.00	0	0	1339	1339	1339	1339	1339	1339	1339	36	200	500	800	1	1	7291098	97	25.71	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.48	969	20230510	37.98	1997	-33.05	20230309	969	37.98	20230510	2700	-50.48	20220811	969	37.98	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20230807	160619	57	100.00	KONEX			N	N	N	N		N	1339	169	2	14.44	1339	1	20.00	1339	1339	1339	1345	995	1170	1339.00	0.00	0	0	1294	1231	1117	1054	940	1175	998	36	175	500	700	1	1	7291098	98	25.75	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.41	969	20230510	38.18	1997	-32.95	20230309	969	38.18	20230510	2700	-50.41	20220811	969	38.18	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20230807	150620	57	100.00	KONEX			N	N	N	N		N	1339	169	2	14.44	1339	1	20.00	1339	1339	1339	1345	995	1170	1339.00	0.00	0	0	1294	1231	1117	1054	940	1175	998	36	175	500	700	1	1	7291098	98	25.75	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.41	969	20230510	38.18	1997	-32.95	20230309	969	38.18	20230510	2700	-50.41	20220811	969	38.18	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20230807	140621	57	100.00	KONEX			N	N	N	N		N	1339	169	2	14.44	1339	1	20.00	1339	1339	1339	1345	995	1170	1339.00	0.00	0	0	1294	1231	1117	1054	940	1175	998	36	175	500	700	1	1	7291098	98	25.75	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.41	969	20230510	38.18	1997	-32.95	20230309	969	38.18	20230510	2700	-50.41	20220811	969	38.18	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20230807	130616	57	100.00	KONEX			N	N	N	N		N	1339	169	2	14.44	1339	1	20.00	1339	1339	1339	1345	995	1170	1339.00	0.00	0	0	1294	1231	1117	1054	940	1175	998	36	175	500	700	1	1	7291098	98	25.75	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.41	969	20230510	38.18	1997	-32.95	20230309	969	38.18	20230510	2700	-50.41	20220811	969	38.18	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20230807	120615	57	100.00	KONEX			N	N	N	N		N	1339	169	2	14.44	1339	1	20.00	1339	1339	1339	1345	995	1170	1339.00	0.00	0	0	1294	1231	1117	1054	940	1175	998	36	175	500	700	1	1	7291098	98	25.75	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.41	969	20230510	38.18	1997	-32.95	20230309	969	38.18	20230510	2700	-50.41	20220811	969	38.18	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20230807	110611	57	100.00	KONEX			N	N	N	N		N	1339	169	2	14.44	1339	1	20.00	1339	1339	1339	1345	995	1170	1339.00	0.00	0	0	1294	1231	1117	1054	940	1175	998	36	175	500	700	1	1	7291098	98	25.75	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.41	969	20230510	38.18	1997	-32.95	20230309	969	38.18	20230510	2700	-50.41	20220811	969	38.18	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20230807	100617	57	100.00	KONEX			N	N	N	N		N	1339	169	2	14.44	1339	1	20.00	1339	1339	1339	1345	995	1170	1339.00	0.00	0	0	1294	1231	1117	1054	940	1175	998	36	175	500	700	1	1	7291098	98	25.75	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.41	969	20230510	38.18	1997	-32.95	20230309	969	38.18	20230510	2700	-50.41	20220811	969	38.18	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20230807	090616	57	100.00	KONEX			N	N	N	N		N	1339	169	2	14.44	1339	1	20.00	1339	1339	1339	1345	995	1170	1339.00	0.00	0	0	1294	1231	1117	1054	940	1175	998	36	175	500	700	1	1	7291098	98	25.75	0.62	12	0.00	52.00	2149.00	2700	20220811	-50.41	969	20230510	38.18	1997	-32.95	20230309	969	38.18	20230510	2700	-50.41	20220811	969	38.18	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20230804	160611	57	100.00	KONEX			N	N	N	N		N	1170	-10	5	-0.85	5692	5	166.67	1180	1180	1003	1357	1003	1180	1138.40	0.00	0	0	1311	1245	1132	1066	953	1189	1010	36	177	500	700	1	1	7291098	85	22.50	0.54	12	0.00	52.00	2149.00	2700	20220811	-56.67	969	20230510	20.74	1997	-41.41	20230309	969	20.74	20230510	2700	-56.67	20220811	969	20.74	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20230804	150611	57	100.00	KONEX			N	N	N	N		N	1169	-11	5	-0.93	4522	4	133.33	1180	1180	1003	1357	1003	1180	1130.50	0.00	0	0	1311	1245	1132	1066	953	1189	1010	36	177	500	700	1	1	7291098	85	22.48	0.54	12	0.00	52.00	2149.00	2700	20220811	-56.70	969	20230510	20.64	1997	-41.46	20230309	969	20.64	20230510	2700	-56.70	20220811	969	20.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20230804	140620	57	100.00	KONEX			N	N	N	N		N	1169	-11	5	-0.93	4522	4	133.33	1180	1180	1003	1357	1003	1180	1130.50	0.00	0	0	1311	1245	1132	1066	953	1189	1010	36	177	500	700	1	1	7291098	85	22.48	0.54	12	0.00	52.00	2149.00	2700	20220811	-56.70	969	20230510	20.64	1997	-41.46	20230309	969	20.64	20230510	2700	-56.70	20220811	969	20.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20230804	130610	57	100.00	KONEX			N	N	N	N		N	1169	-11	5	-0.93	4522	4	133.33	1180	1180	1003	1357	1003	1180	1130.50	0.00	0	0	1311	1245	1132	1066	953	1189	1010	36	177	500	700	1	1	7291098	85	22.48	0.54	12	0.00	52.00	2149.00	2700	20220811	-56.70	969	20230510	20.64	1997	-41.46	20230309	969	20.64	20230510	2700	-56.70	20220811	969	20.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20230804	120609	57	100.00	KONEX			N	N	N	N		N	1169	-11	5	-0.93	4522	4	133.33	1180	1180	1003	1357	1003	1180	1130.50	0.00	0	0	1311	1245	1132	1066	953	1189	1010	36	177	500	700	1	1	7291098	85	22.48	0.54	12	0.00	52.00	2149.00	2700	20220811	-56.70	969	20230510	20.64	1997	-41.46	20230309	969	20.64	20230510	2700	-56.70	20220811	969	20.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20230804	110614	57	100.00	KONEX			N	N	N	N		N	1169	-11	5	-0.93	4522	4	133.33	1180	1180	1003	1357	1003	1180	1130.50	0.00	0	0	1311	1245	1132	1066	953	1189	1010	36	177	500	700	1	1	7291098	85	22.48	0.54	12	0.00	52.00	2149.00	2700	20220811	-56.70	969	20230510	20.64	1997	-41.46	20230309	969	20.64	20230510	2700	-56.70	20220811	969	20.64	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20230804	100606	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	1180	1	33.33	1180	1180	1180	1357	1003	1180	1180.00	0.00	0	0	1311	1245	1132	1066	953	1189	1010	36	177	500	700	1	1	7291098	86	22.69	0.55	12	0.00	52.00	2149.00	2700	20220811	-56.30	969	20230510	21.78	1997	-40.91	20230309	969	21.78	20230510	2700	-56.30	20220811	969	21.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20230804	090605	57	100.00	KONEX			N	N	N	N		N	1180	0	3	0.00	1180	1	33.33	1180	1180	1180	1357	1003	1180	1180.00	0.00	0	0	1311	1245	1132	1066	953	1189	1010	36	177	500	700	1	1	7291098	86	22.69	0.55	12	0.00	52.00	2149.00	2700	20220811	-56.30	969	20230510	21.78	1997	-40.91	20230309	969	21.78	20230510	2700	-56.30	20220811	969	21.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20230803	160607	57	100.00	KONEX			N	N	N	N		N	1180	-18	5	-1.50	3397	3	27.27	1198	1198	1019	1377	1019	1198	1132.33	0.00	0	0	1380	1288	1191	1099	1002	1240	1051	36	179	500	710	1	1	7291098	86	22.69	0.55	12	0.00	52.00	2149.00	2700	20220811	-56.30	969	20230510	21.78	1997	-40.91	20230309	969	21.78	20230510	2700	-56.30	20220811	969	21.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20230803	150610	57	100.00	KONEX			N	N	N	N		N	1180	-18	5	-1.50	3397	3	27.27	1198	1198	1019	1377	1019	1198	1132.33	0.00	0	0	1380	1288	1191	1099	1002	1240	1051	36	179	500	710	1	1	7291098	86	22.69	0.55	12	0.00	52.00	2149.00	2700	20220811	-56.30	969	20230510	21.78	1997	-40.91	20230309	969	21.78	20230510	2700	-56.30	20220811	969	21.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20230803	140604	57	100.00	KONEX			N	N	N	N		N	1180	-18	5	-1.50	3397	3	27.27	1198	1198	1019	1377	1019	1198	1132.33	0.00	0	0	1380	1288	1191	1099	1002	1240	1051	36	179	500	710	1	1	7291098	86	22.69	0.55	12	0.00	52.00	2149.00	2700	20220811	-56.30	969	20230510	21.78	1997	-40.91	20230309	969	21.78	20230510	2700	-56.30	20220811	969	21.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20230803	130608	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	1198	1	9.09	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1380	1288	1191	1099	1002	1240	1051	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20230803	120609	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	1198	1	9.09	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1380	1288	1191	1099	1002	1240	1051	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20230803	110604	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	1198	1	9.09	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1380	1288	1191	1099	1002	1240	1051	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20230803	100602	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	1198	1	9.09	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1380	1288	1191	1099	1002	1240	1051	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20230803	090601	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	1198	1	9.09	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1380	1288	1191	1099	1002	1240	1051	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
162	20230802	160605	57	100.00	KONEX			N	N	N	N		N	1198	-88	5	-6.84	13039	11	366.67	1283	1283	1094	1478	1094	1286	1185.36	0.00	0	0	1673	1479	1288	1094	903	1384	999	36	192	500	770	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
163	20230802	150614	57	100.00	KONEX			N	N	N	N		N	1200	-86	5	-6.69	9557	8	266.67	1283	1283	1094	1478	1094	1286	1194.62	0.00	0	0	1673	1479	1288	1094	903	1384	999	36	192	500	770	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.56	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2700	-55.56	20220811	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
164	20230802	140607	57	100.00	KONEX			N	N	N	N		N	1200	-86	5	-6.69	9557	8	266.67	1283	1283	1094	1478	1094	1286	1194.62	0.00	0	0	1673	1479	1288	1094	903	1384	999	36	192	500	770	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.56	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2700	-55.56	20220811	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
165	20230802	130604	57	100.00	KONEX			N	N	N	N		N	1283	-3	5	-0.23	1283	1	33.33	1283	1283	1283	1478	1094	1286	1283.00	0.00	0	0	1673	1479	1288	1094	903	1384	999	36	192	500	770	1	1	7291098	94	24.67	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.48	969	20230510	32.40	1997	-35.75	20230309	969	32.40	20230510	2700	-52.48	20220811	969	32.40	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
166	20230802	120559	57	100.00	KONEX			N	N	N	N		N	1283	-3	5	-0.23	1283	1	33.33	1283	1283	1283	1478	1094	1286	1283.00	0.00	0	0	1673	1479	1288	1094	903	1384	999	36	192	500	770	1	1	7291098	94	24.67	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.48	969	20230510	32.40	1997	-35.75	20230309	969	32.40	20230510	2700	-52.48	20220811	969	32.40	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
167	20230802	110558	57	100.00	KONEX			N	N	N	N		N	1283	-3	5	-0.23	1283	1	33.33	1283	1283	1283	1478	1094	1286	1283.00	0.00	0	0	1673	1479	1288	1094	903	1384	999	36	192	500	770	1	1	7291098	94	24.67	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.48	969	20230510	32.40	1997	-35.75	20230309	969	32.40	20230510	2700	-52.48	20220811	969	32.40	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
168	20230802	100600	57	100.00	KONEX			N	N	N	N		N	1283	-3	5	-0.23	1283	1	33.33	1283	1283	1283	1478	1094	1286	1283.00	0.00	0	0	1673	1479	1288	1094	903	1384	999	36	192	500	770	1	1	7291098	94	24.67	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.48	969	20230510	32.40	1997	-35.75	20230309	969	32.40	20230510	2700	-52.48	20220811	969	32.40	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
169	20230802	090601	57	100.00	KONEX			N	N	N	N		N	1283	-3	5	-0.23	1283	1	33.33	1283	1283	1283	1478	1094	1286	1283.00	0.00	0	0	1673	1479	1288	1094	903	1384	999	36	192	500	770	1	1	7291098	94	24.67	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.48	969	20230510	32.40	1997	-35.75	20230309	969	32.40	20230510	2700	-52.48	20220811	969	32.40	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
170	20230801	160601	57	100.00	KONEX			N	N	N	N		N	1286	-4	5	-0.31	3865	3	100.00	1482	1482	1097	1483	1097	1290	1288.33	0.00	0	0	1584	1437	1228	1081	872	1332	976	36	193	500	770	1	1	7291098	94	24.73	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.37	969	20230510	32.71	1997	-35.60	20230309	969	32.71	20230510	2700	-52.37	20220811	969	32.71	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
171	20230801	150558	57	100.00	KONEX			N	N	N	N		N	1286	-4	5	-0.31	3865	3	100.00	1482	1482	1097	1483	1097	1290	1288.33	0.00	0	0	1584	1437	1228	1081	872	1332	976	36	193	500	770	1	1	7291098	94	24.73	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.37	969	20230510	32.71	1997	-35.60	20230309	969	32.71	20230510	2700	-52.37	20220811	969	32.71	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
172	20230801	140610	57	100.00	KONEX			N	N	N	N		N	1286	-4	5	-0.31	3865	3	100.00	1482	1482	1097	1483	1097	1290	1288.33	0.00	0	0	1584	1437	1228	1081	872	1332	976	36	193	500	770	1	1	7291098	94	24.73	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.37	969	20230510	32.71	1997	-35.60	20230309	969	32.71	20230510	2700	-52.37	20220811	969	32.71	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
173	20230801	130556	57	100.00	KONEX			N	N	N	N		N	1482	192	2	14.88	1482	1	33.33	1482	1482	1482	1483	1097	1290	1482.00	0.00	0	0	1584	1437	1228	1081	872	1332	976	36	193	500	770	1	1	7291098	108	28.50	0.69	12	0.00	52.00	2149.00	2700	20220811	-45.11	969	20230510	52.94	1997	-25.79	20230309	969	52.94	20230510	2700	-45.11	20220811	969	52.94	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
174	20230801	120557	57	100.00	KONEX			N	N	N	N		N	1482	192	2	14.88	1482	1	33.33	1482	1482	1482	1483	1097	1290	1482.00	0.00	0	0	1584	1437	1228	1081	872	1332	976	36	193	500	770	1	1	7291098	108	28.50	0.69	12	0.00	52.00	2149.00	2700	20220811	-45.11	969	20230510	52.94	1997	-25.79	20230309	969	52.94	20230510	2700	-45.11	20220811	969	52.94	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
175	20230801	110554	57	100.00	KONEX			N	N	N	N		N	1482	192	2	14.88	1482	1	33.33	1482	1482	1482	1483	1097	1290	1482.00	0.00	0	0	1584	1437	1228	1081	872	1332	976	36	193	500	770	1	1	7291098	108	28.50	0.69	12	0.00	52.00	2149.00	2700	20220811	-45.11	969	20230510	52.94	1997	-25.79	20230309	969	52.94	20230510	2700	-45.11	20220811	969	52.94	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
176	20230801	100558	57	100.00	KONEX			N	N	N	N		N	1482	192	2	14.88	1482	1	33.33	1482	1482	1482	1483	1097	1290	1482.00	0.00	0	0	1584	1437	1228	1081	872	1332	976	36	193	500	770	1	1	7291098	108	28.50	0.69	12	0.00	52.00	2149.00	2700	20220811	-45.11	969	20230510	52.94	1997	-25.79	20230309	969	52.94	20230510	2700	-45.11	20220811	969	52.94	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
177	20230801	090553	57	100.00	KONEX			N	N	N	N		N	1482	192	2	14.88	1482	1	33.33	1482	1482	1482	1483	1097	1290	1482.00	0.00	0	0	1584	1437	1228	1081	872	1332	976	36	193	500	770	1	1	7291098	108	28.50	0.69	12	0.00	52.00	2149.00	2700	20220811	-45.11	969	20230510	52.94	1997	-25.79	20230309	969	52.94	20230510	2700	-45.11	20220811	969	52.94	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N