KissMeData/308700/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	161130	57	100.00	KONEX			N	N	N	N		N	264	34	1	14.78	4224	16	1.31	264	264	264	264	196	230	264.00	0.00	0	0	332	280	255	203	178	268	191	4	34	100	130	1	1	4000000	11	-0.63	0.55	12	0.00	-422.00	477.00	801	20221018	-67.04	140	20230810	88.57	720	-63.33	20230116	140	88.57	20230810	801	-67.04	20221018	140	88.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
3	20230831	151432	57	100.00	KONEX			N	N	N	N		N	264	34	1	14.78	4224	16	1.31	264	264	264	264	196	230	264.00	0.00	0	0	332	280	255	203	178	268	191	4	34	100	130	1	1	4000000	11	-0.63	0.55	12	0.00	-422.00	477.00	801	20221018	-67.04	140	20230810	88.57	720	-63.33	20230116	140	88.57	20230810	801	-67.04	20221018	140	88.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
4	20230831	141550	57	100.00	KONEX			N	N	N	N		N	264	34	1	14.78	4224	16	1.31	264	264	264	264	196	230	264.00	0.00	0	0	332	280	255	203	178	268	191	4	34	100	130	1	1	4000000	11	-0.63	0.55	12	0.00	-422.00	477.00	801	20221018	-67.04	140	20230810	88.57	720	-63.33	20230116	140	88.57	20230810	801	-67.04	20221018	140	88.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
5	20230831	131509	57	100.00	KONEX			N	N	N	N		N	264	34	1	14.78	4224	16	1.31	264	264	264	264	196	230	264.00	0.00	0	0	332	280	255	203	178	268	191	4	34	100	130	1	1	4000000	11	-0.63	0.55	12	0.00	-422.00	477.00	801	20221018	-67.04	140	20230810	88.57	720	-63.33	20230116	140	88.57	20230810	801	-67.04	20221018	140	88.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
6	20230831	121603	57	100.00	KONEX			N	N	N	N		N	264	34	1	14.78	2640	10	0.82	264	264	264	264	196	230	264.00	0.00	0	0	332	280	255	203	178	268	191	4	34	100	130	1	1	4000000	11	-0.63	0.55	12	0.00	-422.00	477.00	801	20221018	-67.04	140	20230810	88.57	720	-63.33	20230116	140	88.57	20230810	801	-67.04	20221018	140	88.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
7	20230831	112040	57	100.00	KONEX			N	N	N	N		N	264	34	1	14.78	2640	10	0.82	264	264	264	264	196	230	264.00	0.00	0	0	332	280	255	203	178	268	191	4	34	100	130	1	1	4000000	11	-0.63	0.55	12	0.00	-422.00	477.00	801	20221018	-67.04	140	20230810	88.57	720	-63.33	20230116	140	88.57	20230810	801	-67.04	20221018	140	88.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
8	20230831	101654	57	100.00	KONEX			N	N	N	N		N	264	34	1	14.78	2640	10	0.82	264	264	264	264	196	230	264.00	0.00	0	0	332	280	255	203	178	268	191	4	34	100	130	1	1	4000000	11	-0.63	0.55	12	0.00	-422.00	477.00	801	20221018	-67.04	140	20230810	88.57	720	-63.33	20230116	140	88.57	20230810	801	-67.04	20221018	140	88.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
9	20230831	091525	57	100.00	KONEX			N	N	N	N		N	230	0	3	0.00	0	0	0.00	0	0	0	264	196	230	0.00	0.00	0	0	332	280	255	203	178	268	191	4	34	100	130	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	801	20221018	-71.29	140	20230810	64.29	720	-68.06	20230116	140	64.29	20230810	801	-71.29	20221018	140	64.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
10	20230830	161134	57	100.00	KONEX			N	N	N	N		N	230	-37	5	-13.86	372849	1217	142.84	307	307	230	307	227	267	306.37	0.00	0	0	267	267	267	267	267	267	267	4	40	100	160	1	1	4000000	9	-0.55	0.48	12	0.03	-422.00	477.00	911	20220829	-74.75	140	20230810	64.29	720	-68.06	20230116	140	64.29	20230810	801	-71.29	20221018	140	64.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
11	20230830	151403	57	100.00	KONEX			N	N	N	N		N	307	40	1	14.98	244986	798	93.66	307	307	307	307	227	267	307.00	0.00	0	0	267	267	267	267	267	267	267	4	40	100	160	1	1	4000000	12	-0.73	0.64	12	0.02	-422.00	477.00	911	20220829	-66.30	140	20230810	119.29	720	-57.36	20230116	140	119.29	20230810	801	-61.67	20221018	140	119.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
12	20230830	141458	57	100.00	KONEX			N	N	N	N		N	307	40	1	14.98	244679	797	93.54	307	307	307	307	227	267	307.00	0.00	0	0	267	267	267	267	267	267	267	4	40	100	160	1	1	4000000	12	-0.73	0.64	12	0.02	-422.00	477.00	911	20220829	-66.30	140	20230810	119.29	720	-57.36	20230116	140	119.29	20230810	801	-61.67	20221018	140	119.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
13	20230830	131452	57	100.00	KONEX			N	N	N	N		N	307	40	1	14.98	244679	797	93.54	307	307	307	307	227	267	307.00	0.00	0	0	267	267	267	267	267	267	267	4	40	100	160	1	1	4000000	12	-0.73	0.64	12	0.02	-422.00	477.00	911	20220829	-66.30	140	20230810	119.29	720	-57.36	20230116	140	119.29	20230810	801	-61.67	20221018	140	119.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
14	20230830	121505	57	100.00	KONEX			N	N	N	N		N	307	40	1	14.98	244679	797	93.54	307	307	307	307	227	267	307.00	0.00	0	0	267	267	267	267	267	267	267	4	40	100	160	1	1	4000000	12	-0.73	0.64	12	0.02	-422.00	477.00	911	20220829	-66.30	140	20230810	119.29	720	-57.36	20230116	140	119.29	20230810	801	-61.67	20221018	140	119.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
15	20230830	112027	57	100.00	KONEX			N	N	N	N		N	307	40	1	14.98	244679	797	93.54	307	307	307	307	227	267	307.00	0.00	0	0	267	267	267	267	267	267	267	4	40	100	160	1	1	4000000	12	-0.73	0.64	12	0.02	-422.00	477.00	911	20220829	-66.30	140	20230810	119.29	720	-57.36	20230116	140	119.29	20230810	801	-61.67	20221018	140	119.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
16	20230830	101551	57	100.00	KONEX			N	N	N	N		N	307	40	1	14.98	3377	11	1.29	307	307	307	307	227	267	307.00	0.00	0	0	267	267	267	267	267	267	267	4	40	100	160	1	1	4000000	12	-0.73	0.64	12	0.00	-422.00	477.00	911	20220829	-66.30	140	20230810	119.29	720	-57.36	20230116	140	119.29	20230810	801	-61.67	20221018	140	119.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
17	20230830	091451	57	100.00	KONEX			N	N	N	N		N	267	0	3	0.00	0	0	0.00	0	0	0	307	227	267	0.00	0.00	0	0	267	267	267	267	267	267	267	4	40	100	160	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.69	140	20230810	90.71	720	-62.92	20230116	140	90.71	20230810	801	-66.67	20221018	140	90.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
18	20230829	161129	57	100.00	KONEX			N	N	N	N		N	267	34	1	14.59	227484	852	0.00	267	267	267	267	199	233	267.00	0.00	0	0	233	233	233	233	233	233	233	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.02	-422.00	477.00	911	20220829	-70.69	140	20230810	90.71	720	-62.92	20230116	140	90.71	20230810	911	-70.69	20220829	140	90.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
19	20230829	151413	57	100.00	KONEX			N	N	N	N		N	267	34	1	14.59	93984	352	0.00	267	267	267	267	199	233	267.00	0.00	0	0	233	233	233	233	233	233	233	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.69	140	20230810	90.71	720	-62.92	20230116	140	90.71	20230810	911	-70.69	20220829	140	90.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
20	20230829	141555	57	100.00	KONEX			N	N	N	N		N	267	34	1	14.59	92649	347	0.00	267	267	267	267	199	233	267.00	0.00	0	0	233	233	233	233	233	233	233	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.69	140	20230810	90.71	720	-62.92	20230116	140	90.71	20230810	911	-70.69	20220829	140	90.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
21	20230829	131447	57	100.00	KONEX			N	N	N	N		N	267	34	1	14.59	92649	347	0.00	267	267	267	267	199	233	267.00	0.00	0	0	233	233	233	233	233	233	233	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.69	140	20230810	90.71	720	-62.92	20230116	140	90.71	20230810	911	-70.69	20220829	140	90.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
22	20230829	121551	57	100.00	KONEX			N	N	N	N		N	267	34	1	14.59	92649	347	0.00	267	267	267	267	199	233	267.00	0.00	0	0	233	233	233	233	233	233	233	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.69	140	20230810	90.71	720	-62.92	20230116	140	90.71	20230810	911	-70.69	20220829	140	90.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
23	20230829	112249	57	100.00	KONEX			N	N	N	N		N	267	34	1	14.59	801	3	0.00	267	267	267	267	199	233	267.00	0.00	0	0	233	233	233	233	233	233	233	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.69	140	20230810	90.71	720	-62.92	20230116	140	90.71	20230810	911	-70.69	20220829	140	90.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
24	20230829	101646	57	100.00	KONEX			N	N	N	N		N	267	34	1	14.59	534	2	0.00	267	267	267	267	199	233	267.00	0.00	0	0	233	233	233	233	233	233	233	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.69	140	20230810	90.71	720	-62.92	20230116	140	90.71	20230810	911	-70.69	20220829	140	90.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
25	20230829	091110	57	100.00	KONEX			N	N	N	N		N	233	0	3	0.00	0	0	0.00	0	0	0	267	199	233	0.00	0.00	0	0	233	233	233	233	233	233	233	4	34	100	130	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.42	140	20230810	66.43	720	-67.64	20230116	140	66.43	20230810	911	-74.42	20220829	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
26	20230828	161056	57	100.00	KONEX			N	N	N	N		N	233	30	1	14.78	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	287	245	223	181	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.42	140	20230810	66.43	720	-67.64	20230116	140	66.43	20230810	911	-74.42	20220829	140	66.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
27	20230828	151105	57	100.00	KONEX			N	N	N	N		N	203	0	3	0.00	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	287	245	223	181	159	234	170	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
28	20230828	141109	57	100.00	KONEX			N	N	N	N		N	203	0	3	0.00	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	287	245	223	181	159	234	170	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
29	20230828	131117	57	100.00	KONEX			N	N	N	N		N	203	0	3	0.00	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	287	245	223	181	159	234	170	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
30	20230828	121108	57	100.00	KONEX			N	N	N	N		N	203	0	3	0.00	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	287	245	223	181	159	234	170	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
31	20230828	111105	57	100.00	KONEX			N	N	N	N		N	203	0	3	0.00	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	287	245	223	181	159	234	170	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
32	20230828	101053	57	100.00	KONEX			N	N	N	N		N	203	0	3	0.00	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	287	245	223	181	159	234	170	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
33	20230828	091108	57	100.00	KONEX			N	N	N	N		N	203	0	3	0.00	0	0	0.00	0	0	0	233	173	203	0.00	0.00	0	0	287	245	223	181	159	234	170	4	30	100	120	1	1	4000000	8	-0.48	0.43	12	0.00	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
34	20230825	161059	57	100.00	KONEX			N	N	N	N		N	203	-28	5	-12.12	811976	3076	25633.33	265	265	201	265	197	231	263.97	0.00	0	0	267	249	213	195	159	258	204	4	34	100	130	1	1	4000000	8	-0.48	0.43	12	0.08	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
35	20230825	151107	57	100.00	KONEX			N	N	N	N		N	203	-28	5	-12.12	811976	3076	25633.33	265	265	201	265	197	231	263.97	0.00	0	0	267	249	213	195	159	258	204	4	34	100	130	1	1	4000000	8	-0.48	0.43	12	0.08	-422.00	477.00	911	20220829	-77.72	140	20230810	45.00	720	-71.81	20230116	140	45.00	20230810	911	-77.72	20220829	140	45.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
36	20230825	141105	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	662701	2501	20841.67	265	265	201	265	197	231	264.97	0.00	0	0	267	249	213	195	159	258	204	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.06	-422.00	477.00	911	20220829	-70.91	140	20230810	89.29	720	-63.19	20230116	140	89.29	20230810	911	-70.91	20220829	140	89.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
37	20230825	131100	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	596451	2251	18758.33	265	265	201	265	197	231	264.97	0.00	0	0	267	249	213	195	159	258	204	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.06	-422.00	477.00	911	20220829	-70.91	140	20230810	89.29	720	-63.19	20230116	140	89.29	20230810	911	-70.91	20220829	140	89.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
38	20230825	121102	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	105735	399	3325.00	265	265	265	265	197	231	265.00	0.00	0	0	267	249	213	195	159	258	204	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	140	20230810	89.29	720	-63.19	20230116	140	89.29	20230810	911	-70.91	20220829	140	89.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
39	20230825	111100	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	66250	250	2083.33	265	265	265	265	197	231	265.00	0.00	0	0	267	249	213	195	159	258	204	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	140	20230810	89.29	720	-63.19	20230116	140	89.29	20230810	911	-70.91	20220829	140	89.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
40	20230825	101106	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	66250	250	2083.33	265	265	265	265	197	231	265.00	0.00	0	0	267	249	213	195	159	258	204	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	140	20230810	89.29	720	-63.19	20230116	140	89.29	20230810	911	-70.91	20220829	140	89.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
41	20230825	091059	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	2650	10	83.33	265	265	265	265	197	231	265.00	0.00	0	0	267	249	213	195	159	258	204	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.91	140	20230810	89.29	720	-63.19	20230116	140	89.29	20230810	911	-70.91	20220829	140	89.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
42	20230824	161054	57	100.00	KONEX			N	N	N	N		N	231	30	1	14.93	2718	12	26.67	231	231	177	231	171	201	226.50	0.00	0	0	239	219	210	190	181	215	186	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.64	140	20230810	65.00	720	-67.92	20230116	140	65.00	20230810	911	-74.64	20220829	140	65.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
43	20230824	151052	57	100.00	KONEX			N	N	N	N		N	231	30	1	14.93	2718	12	26.67	231	231	177	231	171	201	226.50	0.00	0	0	239	219	210	190	181	215	186	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.64	140	20230810	65.00	720	-67.92	20230116	140	65.00	20230810	911	-74.64	20220829	140	65.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
44	20230824	141053	57	100.00	KONEX			N	N	N	N		N	231	30	1	14.93	2718	12	26.67	231	231	177	231	171	201	226.50	0.00	0	0	239	219	210	190	181	215	186	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.64	140	20230810	65.00	720	-67.92	20230116	140	65.00	20230810	911	-74.64	20220829	140	65.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
45	20230824	131056	57	100.00	KONEX			N	N	N	N		N	177	-24	5	-11.94	2487	11	24.44	231	231	177	231	171	201	226.09	0.00	0	0	239	219	210	190	181	215	186	4	30	100	120	1	1	4000000	7	-0.42	0.37	12	0.00	-422.00	477.00	911	20220829	-80.57	140	20230810	26.43	720	-75.42	20230116	140	26.43	20230810	911	-80.57	20220829	140	26.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
46	20230824	121059	57	100.00	KONEX			N	N	N	N		N	177	-24	5	-11.94	2487	11	24.44	231	231	177	231	171	201	226.09	0.00	0	0	239	219	210	190	181	215	186	4	30	100	120	1	1	4000000	7	-0.42	0.37	12	0.00	-422.00	477.00	911	20220829	-80.57	140	20230810	26.43	720	-75.42	20230116	140	26.43	20230810	911	-80.57	20220829	140	26.43	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
47	20230824	111054	57	100.00	KONEX			N	N	N	N		N	231	30	1	14.93	2310	10	22.22	231	231	231	231	171	201	231.00	0.00	0	0	239	219	210	190	181	215	186	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.64	140	20230810	65.00	720	-67.92	20230116	140	65.00	20230810	911	-74.64	20220829	140	65.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
48	20230824	101050	57	100.00	KONEX			N	N	N	N		N	231	30	1	14.93	2310	10	22.22	231	231	231	231	171	201	231.00	0.00	0	0	239	219	210	190	181	215	186	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.64	140	20230810	65.00	720	-67.92	20230116	140	65.00	20230810	911	-74.64	20220829	140	65.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
49	20230824	091055	57	100.00	KONEX			N	N	N	N		N	231	30	1	14.93	2310	10	22.22	231	231	231	231	171	201	231.00	0.00	0	0	239	219	210	190	181	215	186	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.64	140	20230810	65.00	720	-67.92	20230116	140	65.00	20230810	911	-74.64	20220829	140	65.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
50	20230823	161049	57	100.00	KONEX			N	N	N	N		N	201	1	2	0.50	10205	45	22.50	230	230	201	230	170	200	226.78	0.00	0	0	200	200	200	200	200	200	200	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.94	140	20230810	43.57	720	-72.08	20230116	140	43.57	20230810	911	-77.94	20220829	140	43.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
51	20230823	151047	57	100.00	KONEX			N	N	N	N		N	201	1	2	0.50	10205	45	22.50	230	230	201	230	170	200	226.78	0.00	0	0	200	200	200	200	200	200	200	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.94	140	20230810	43.57	720	-72.08	20230116	140	43.57	20230810	911	-77.94	20220829	140	43.57	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
52	20230823	141056	57	100.00	KONEX			N	N	N	N		N	230	30	1	15.00	4600	20	10.00	230	230	230	230	170	200	230.00	0.00	0	0	200	200	200	200	200	200	200	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.75	140	20230810	64.29	720	-68.06	20230116	140	64.29	20230810	911	-74.75	20220829	140	64.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
53	20230823	131046	57	100.00	KONEX			N	N	N	N		N	230	30	1	15.00	4600	20	10.00	230	230	230	230	170	200	230.00	0.00	0	0	200	200	200	200	200	200	200	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.75	140	20230810	64.29	720	-68.06	20230116	140	64.29	20230810	911	-74.75	20220829	140	64.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
54	20230823	121055	57	100.00	KONEX			N	N	N	N		N	230	30	1	15.00	2530	11	5.50	230	230	230	230	170	200	230.00	0.00	0	0	200	200	200	200	200	200	200	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.75	140	20230810	64.29	720	-68.06	20230116	140	64.29	20230810	911	-74.75	20220829	140	64.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
55	20230823	111050	57	100.00	KONEX			N	N	N	N		N	230	30	1	15.00	2530	11	5.50	230	230	230	230	170	200	230.00	0.00	0	0	200	200	200	200	200	200	200	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.75	140	20230810	64.29	720	-68.06	20230116	140	64.29	20230810	911	-74.75	20220829	140	64.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
56	20230823	101050	57	100.00	KONEX			N	N	N	N		N	230	30	1	15.00	2530	11	5.50	230	230	230	230	170	200	230.00	0.00	0	0	200	200	200	200	200	200	200	4	30	100	120	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.75	140	20230810	64.29	720	-68.06	20230116	140	64.29	20230810	911	-74.75	20220829	140	64.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
57	20230823	091058	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	0	0	0.00	0	0	0	230	170	200	0.00	0.00	0	0	200	200	200	200	200	200	200	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
58	20230822	161044	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	40000	200	45.05	200	200	200	230	170	200	200.00	0.00	0	0	288	244	222	178	156	233	167	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
59	20230822	151045	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	40000	200	45.05	200	200	200	230	170	200	200.00	0.00	0	0	288	244	222	178	156	233	167	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
60	20230822	141044	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	0	0	0.00	0	0	0	230	170	200	0.00	0.00	0	0	288	244	222	178	156	233	167	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
61	20230822	131042	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	0	0	0.00	0	0	0	230	170	200	0.00	0.00	0	0	288	244	222	178	156	233	167	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
62	20230822	121028	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	0	0	0.00	0	0	0	230	170	200	0.00	0.00	0	0	288	244	222	178	156	233	167	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
63	20230822	111041	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	0	0	0.00	0	0	0	230	170	200	0.00	0.00	0	0	288	244	222	178	156	233	167	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
64	20230822	101039	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	0	0	0.00	0	0	0	230	170	200	0.00	0.00	0	0	288	244	222	178	156	233	167	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
65	20230822	091037	57	100.00	KONEX			N	N	N	N		N	200	0	3	0.00	0	0	0.00	0	0	0	230	170	200	0.00	0.00	0	0	288	244	222	178	156	233	167	4	30	100	120	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
66	20230821	161036	57	100.00	KONEX			N	N	N	N		N	200	-32	5	-13.79	117204	444	4036.36	266	266	200	266	198	232	263.97	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	8	-0.47	0.42	12	0.01	-422.00	477.00	911	20220829	-78.05	140	20230810	42.86	720	-72.22	20230116	140	42.86	20230810	911	-78.05	20220829	140	42.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
67	20230821	151043	57	100.00	KONEX			N	N	N	N		N	242	10	2	4.31	115204	434	3945.45	266	266	242	266	198	232	265.45	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	10	-0.57	0.51	12	0.01	-422.00	477.00	911	20220829	-73.44	140	20230810	72.86	720	-66.39	20230116	140	72.86	20230810	911	-73.44	20220829	140	72.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
68	20230821	141039	57	100.00	KONEX			N	N	N	N		N	242	10	2	4.31	115204	434	3945.45	266	266	242	266	198	232	265.45	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	10	-0.57	0.51	12	0.01	-422.00	477.00	911	20220829	-73.44	140	20230810	72.86	720	-66.39	20230116	140	72.86	20230810	911	-73.44	20220829	140	72.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
69	20230821	131050	57	100.00	KONEX			N	N	N	N		N	242	10	2	4.31	115204	434	3945.45	266	266	242	266	198	232	265.45	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	10	-0.57	0.51	12	0.01	-422.00	477.00	911	20220829	-73.44	140	20230810	72.86	720	-66.39	20230116	140	72.86	20230810	911	-73.44	20220829	140	72.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
70	20230821	121047	57	100.00	KONEX			N	N	N	N		N	242	10	2	4.31	115204	434	3945.45	266	266	242	266	198	232	265.45	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	10	-0.57	0.51	12	0.01	-422.00	477.00	911	20220829	-73.44	140	20230810	72.86	720	-66.39	20230116	140	72.86	20230810	911	-73.44	20220829	140	72.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
71	20230821	111038	57	100.00	KONEX			N	N	N	N		N	266	34	1	14.66	26600	100	909.09	266	266	266	266	198	232	266.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.80	140	20230810	90.00	720	-63.06	20230116	140	90.00	20230810	911	-70.80	20220829	140	90.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
72	20230821	101036	57	100.00	KONEX			N	N	N	N		N	232	0	3	0.00	0	0	0.00	0	0	0	266	198	232	0.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
73	20230821	091047	57	100.00	KONEX			N	N	N	N		N	232	0	3	0.00	0	0	0.00	0	0	0	266	198	232	0.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
74	20230818	161037	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	2552	11	5.09	232	232	232	232	172	202	232.00	0.00	0	0	287	244	223	180	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
75	20230818	151028	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	2552	11	5.09	232	232	232	232	172	202	232.00	0.00	0	0	287	244	223	180	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
76	20230818	141038	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	2552	11	5.09	232	232	232	232	172	202	232.00	0.00	0	0	287	244	223	180	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
77	20230818	131029	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	2552	11	5.09	232	232	232	232	172	202	232.00	0.00	0	0	287	244	223	180	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
78	20230818	121041	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	2320	10	4.63	232	232	232	232	172	202	232.00	0.00	0	0	287	244	223	180	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
79	20230818	111032	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	2320	10	4.63	232	232	232	232	172	202	232.00	0.00	0	0	287	244	223	180	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
80	20230818	101038	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	2320	10	4.63	232	232	232	232	172	202	232.00	0.00	0	0	287	244	223	180	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
81	20230818	091043	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	232	1	0.46	232	232	232	232	172	202	232.00	0.00	0	0	287	244	223	180	159	234	170	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
82	20230817	161038	57	100.00	KONEX			N	N	N	N		N	202	-30	5	-12.93	50544	216	72.97	266	266	202	266	198	232	234.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	8	-0.48	0.42	12	0.01	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
83	20230817	151043	57	100.00	KONEX			N	N	N	N		N	266	34	1	14.66	28728	108	36.49	266	266	266	266	198	232	266.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.80	140	20230810	90.00	720	-63.06	20230116	140	90.00	20230810	911	-70.80	20220829	140	90.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
84	20230817	141034	57	100.00	KONEX			N	N	N	N		N	266	34	1	14.66	5320	20	6.76	266	266	266	266	198	232	266.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.80	140	20230810	90.00	720	-63.06	20230116	140	90.00	20230810	911	-70.80	20220829	140	90.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
85	20230817	131032	57	100.00	KONEX			N	N	N	N		N	266	34	1	14.66	5320	20	6.76	266	266	266	266	198	232	266.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.80	140	20230810	90.00	720	-63.06	20230116	140	90.00	20230810	911	-70.80	20220829	140	90.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
86	20230817	121035	57	100.00	KONEX			N	N	N	N		N	266	34	1	14.66	5320	20	6.76	266	266	266	266	198	232	266.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.80	140	20230810	90.00	720	-63.06	20230116	140	90.00	20230810	911	-70.80	20220829	140	90.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
87	20230817	111036	57	100.00	KONEX			N	N	N	N		N	266	34	1	14.66	5320	20	6.76	266	266	266	266	198	232	266.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.80	140	20230810	90.00	720	-63.06	20230116	140	90.00	20230810	911	-70.80	20220829	140	90.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
88	20230817	101030	57	100.00	KONEX			N	N	N	N		N	266	34	1	14.66	5320	20	6.76	266	266	266	266	198	232	266.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.80	140	20230810	90.00	720	-63.06	20230116	140	90.00	20230810	911	-70.80	20220829	140	90.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
89	20230817	091028	57	100.00	KONEX			N	N	N	N		N	232	0	3	0.00	0	0	0.00	0	0	0	266	198	232	0.00	0.00	0	0	232	232	232	232	232	232	232	4	34	100	130	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
90	20230816	161034	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	68672	296	0.00	232	232	232	232	172	202	232.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.01	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
91	20230816	151037	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	68672	296	0.00	232	232	232	232	172	202	232.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.01	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
92	20230816	141034	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	68672	296	0.00	232	232	232	232	172	202	232.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.01	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
93	20230816	131032	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	14152	61	0.00	232	232	232	232	172	202	232.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
94	20230816	121047	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	14152	61	0.00	232	232	232	232	172	202	232.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
95	20230816	111043	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	14152	61	0.00	232	232	232	232	172	202	232.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
96	20230816	101036	57	100.00	KONEX			N	N	N	N		N	232	30	1	14.85	14152	61	0.00	232	232	232	232	172	202	232.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	9	-0.55	0.49	12	0.00	-422.00	477.00	911	20220829	-74.53	140	20230810	65.71	720	-67.78	20230116	140	65.71	20230810	911	-74.53	20220829	140	65.71	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
97	20230816	091031	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
98	20230814	161022	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
99	20230814	151020	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
100	20230814	141022	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
101	20230814	131010	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
102	20230814	121019	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
103	20230814	111010	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
104	20230814	101014	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
105	20230814	091011	57	100.00	KONEX			N	N	N	N		N	202	0	3	0.00	0	0	0.00	0	0	0	232	172	202	0.00	0.00	0	0	202	202	202	202	202	202	202	4	30	100	120	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
106	20230811	161011	57	100.00	KONEX			N	N	N	N		N	202	16	2	8.60	1616	8	4.71	202	202	202	213	159	186	202.00	0.00	0	0	216	200	170	154	124	209	163	4	27	100	110	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.83	140	20230810	44.29	720	-71.94	20230116	140	44.29	20230810	911	-77.83	20220829	140	44.29	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
107	20230811	151005	57	100.00	KONEX			N	N	N	N		N	186	0	3	0.00	0	0	0.00	0	0	0	213	159	186	0.00	0.00	0	0	216	200	170	154	124	209	163	4	27	100	110	1	1	4000000	7	-0.44	0.39	12	0.00	-422.00	477.00	911	20220829	-79.58	140	20230810	32.86	720	-74.17	20230116	140	32.86	20230810	911	-79.58	20220829	140	32.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
108	20230811	141004	57	100.00	KONEX			N	N	N	N		N	186	0	3	0.00	0	0	0.00	0	0	0	213	159	186	0.00	0.00	0	0	216	200	170	154	124	209	163	4	27	100	110	1	1	4000000	7	-0.44	0.39	12	0.00	-422.00	477.00	911	20220829	-79.58	140	20230810	32.86	720	-74.17	20230116	140	32.86	20230810	911	-79.58	20220829	140	32.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
109	20230811	131003	57	100.00	KONEX			N	N	N	N		N	186	0	3	0.00	0	0	0.00	0	0	0	213	159	186	0.00	0.00	0	0	216	200	170	154	124	209	163	4	27	100	110	1	1	4000000	7	-0.44	0.39	12	0.00	-422.00	477.00	911	20220829	-79.58	140	20230810	32.86	720	-74.17	20230116	140	32.86	20230810	911	-79.58	20220829	140	32.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
110	20230811	120955	57	100.00	KONEX			N	N	N	N		N	186	0	3	0.00	0	0	0.00	0	0	0	213	159	186	0.00	0.00	0	0	216	200	170	154	124	209	163	4	27	100	110	1	1	4000000	7	-0.44	0.39	12	0.00	-422.00	477.00	911	20220829	-79.58	140	20230810	32.86	720	-74.17	20230116	140	32.86	20230810	911	-79.58	20220829	140	32.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
111	20230811	110955	57	100.00	KONEX			N	N	N	N		N	186	0	3	0.00	0	0	0.00	0	0	0	213	159	186	0.00	0.00	0	0	216	200	170	154	124	209	163	4	27	100	110	1	1	4000000	7	-0.44	0.39	12	0.00	-422.00	477.00	911	20220829	-79.58	140	20230810	32.86	720	-74.17	20230116	140	32.86	20230810	911	-79.58	20220829	140	32.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
112	20230811	100951	57	100.00	KONEX			N	N	N	N		N	186	0	3	0.00	0	0	0.00	0	0	0	213	159	186	0.00	0.00	0	0	216	200	170	154	124	209	163	4	27	100	110	1	1	4000000	7	-0.44	0.39	12	0.00	-422.00	477.00	911	20220829	-79.58	140	20230810	32.86	720	-74.17	20230116	140	32.86	20230810	911	-79.58	20220829	140	32.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
113	20230811	091002	57	100.00	KONEX			N	N	N	N		N	186	0	3	0.00	0	0	0.00	0	0	0	213	159	186	0.00	0.00	0	0	216	200	170	154	124	209	163	4	27	100	110	1	1	4000000	7	-0.44	0.39	12	0.00	-422.00	477.00	911	20220829	-79.58	140	20230810	32.86	720	-74.17	20230116	140	32.86	20230810	911	-79.58	20220829	140	32.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
114	20230810	160952	57	100.00	KONEX	신저가		N	N	N	N		N	186	24	1	14.81	28550	170	168.32	140	186	140	186	138	162	167.94	0.00	0	0	212	186	174	148	136	181	143	4	24	100	90	1	1	4000000	7	-0.44	0.39	12	0.00	-422.00	477.00	911	20220829	-79.58	140	20230810	32.86	720	-74.17	20230116	140	32.86	20230810	911	-79.58	20220829	140	32.86	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
115	20230810	150949	57	100.00	KONEX	신저가		N	N	N	N		N	143	-19	5	-11.73	9950	70	69.31	140	143	140	186	138	162	142.14	0.00	0	0	212	186	174	148	136	181	143	4	24	100	90	1	1	4000000	6	-0.34	0.30	12	0.00	-422.00	477.00	911	20220829	-84.30	140	20230810	2.14	720	-80.14	20230116	140	2.14	20230810	911	-84.30	20220829	140	2.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
116	20230810	140951	57	100.00	KONEX	신저가		N	N	N	N		N	143	-19	5	-11.73	9950	70	69.31	140	143	140	186	138	162	142.14	0.00	0	0	212	186	174	148	136	181	143	4	24	100	90	1	1	4000000	6	-0.34	0.30	12	0.00	-422.00	477.00	911	20220829	-84.30	140	20230810	2.14	720	-80.14	20230116	140	2.14	20230810	911	-84.30	20220829	140	2.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
117	20230810	130940	57	100.00	KONEX	신저가		N	N	N	N		N	143	-19	5	-11.73	9950	70	69.31	140	143	140	186	138	162	142.14	0.00	0	0	212	186	174	148	136	181	143	4	24	100	90	1	1	4000000	6	-0.34	0.30	12	0.00	-422.00	477.00	911	20220829	-84.30	140	20230810	2.14	720	-80.14	20230116	140	2.14	20230810	911	-84.30	20220829	140	2.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
118	20230810	120959	57	100.00	KONEX	신저가		N	N	N	N		N	143	-19	5	-11.73	9950	70	69.31	140	143	140	186	138	162	142.14	0.00	0	0	212	186	174	148	136	181	143	4	24	100	90	1	1	4000000	6	-0.34	0.30	12	0.00	-422.00	477.00	911	20220829	-84.30	140	20230810	2.14	720	-80.14	20230116	140	2.14	20230810	911	-84.30	20220829	140	2.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
119	20230810	111001	57	100.00	KONEX	신저가		N	N	N	N		N	143	-19	5	-11.73	9950	70	69.31	140	143	140	186	138	162	142.14	0.00	0	0	212	186	174	148	136	181	143	4	24	100	90	1	1	4000000	6	-0.34	0.30	12	0.00	-422.00	477.00	911	20220829	-84.30	140	20230810	2.14	720	-80.14	20230116	140	2.14	20230810	911	-84.30	20220829	140	2.14	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
120	20230810	100955	57	100.00	KONEX	신저가		N	N	N	N		N	140	-22	5	-13.58	2800	20	19.80	140	140	140	186	138	162	140.00	0.00	0	0	212	186	174	148	136	181	143	4	24	100	90	1	1	4000000	6	-0.33	0.29	12	0.00	-422.00	477.00	911	20220829	-84.63	140	20230810	0.00	720	-80.56	20230116	140	0.00	20230810	911	-84.63	20220829	140	0.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
121	20230810	091005	57	100.00	KONEX	신저가		N	N	N	N		N	140	-22	5	-13.58	2800	20	19.80	140	140	140	186	138	162	140.00	0.00	0	0	212	186	174	148	136	181	143	4	24	100	90	1	1	4000000	6	-0.33	0.29	12	0.00	-422.00	477.00	911	20220829	-84.63	140	20230810	0.00	720	-80.56	20230116	140	0.00	20230810	911	-84.63	20220829	140	0.00	20230810	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
122	20230809	160952	57	100.00	KONEX	신저가		N	N	N	N		N	162	-28	4	-14.74	16400	101	26.10	200	200	162	218	162	190	162.38	0.00	0	0	202	196	193	187	184	194	185	4	28	100	110	1	1	4000000	6	-0.38	0.34	12	0.00	-422.00	477.00	911	20220829	-82.22	162	20230809	0.00	720	-77.50	20230116	162	0.00	20230809	911	-82.22	20220829	162	0.00	20230809	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
123	20230809	150939	57	100.00	KONEX	신저가		N	N	N	N		N	162	-28	4	-14.74	16400	101	26.10	200	200	162	218	162	190	162.38	0.00	0	0	202	196	193	187	184	194	185	4	28	100	110	1	1	4000000	6	-0.38	0.34	12	0.00	-422.00	477.00	911	20220829	-82.22	162	20230809	0.00	720	-77.50	20230116	162	0.00	20230809	911	-82.22	20220829	162	0.00	20230809	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
124	20230809	140937	57	100.00	KONEX			N	N	N	N		N	200	10	2	5.26	200	1	0.26	200	200	200	218	162	190	200.00	0.00	0	0	202	196	193	187	184	194	185	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	190	20230727	5.26	720	-72.22	20230116	190	5.26	20230727	911	-78.05	20220829	190	5.26	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
125	20230809	130958	57	100.00	KONEX			N	N	N	N		N	200	10	2	5.26	200	1	0.26	200	200	200	218	162	190	200.00	0.00	0	0	202	196	193	187	184	194	185	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	190	20230727	5.26	720	-72.22	20230116	190	5.26	20230727	911	-78.05	20220829	190	5.26	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
126	20230809	120957	57	100.00	KONEX			N	N	N	N		N	200	10	2	5.26	200	1	0.26	200	200	200	218	162	190	200.00	0.00	0	0	202	196	193	187	184	194	185	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	190	20230727	5.26	720	-72.22	20230116	190	5.26	20230727	911	-78.05	20220829	190	5.26	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
127	20230809	110949	57	100.00	KONEX			N	N	N	N		N	200	10	2	5.26	200	1	0.26	200	200	200	218	162	190	200.00	0.00	0	0	202	196	193	187	184	194	185	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	190	20230727	5.26	720	-72.22	20230116	190	5.26	20230727	911	-78.05	20220829	190	5.26	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
128	20230809	100936	57	100.00	KONEX			N	N	N	N		N	200	10	2	5.26	200	1	0.26	200	200	200	218	162	190	200.00	0.00	0	0	202	196	193	187	184	194	185	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	190	20230727	5.26	720	-72.22	20230116	190	5.26	20230727	911	-78.05	20220829	190	5.26	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
129	20230809	090942	57	100.00	KONEX			N	N	N	N		N	200	10	2	5.26	200	1	0.26	200	200	200	218	162	190	200.00	0.00	0	0	202	196	193	187	184	194	185	4	28	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.05	190	20230727	5.26	720	-72.22	20230116	190	5.26	20230727	911	-78.05	20220829	190	5.26	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
130	20230808	161001	57	100.00	KONEX	신저가		N	N	N	N		N	190	-9	5	-4.52	74313	387	7740.00	199	199	190	228	170	199	192.02	0.00	0	0	199	199	199	199	199	199	199	4	29	100	110	1	1	4000000	8	-0.45	0.40	12	0.01	-422.00	477.00	911	20220829	-79.14	190	20230808	0.00	720	-73.61	20230116	190	0.00	20230808	911	-79.14	20220829	190	0.00	20230808	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
131	20230808	150948	57	100.00	KONEX	신저가		N	N	N	N		N	190	-9	5	-4.52	74313	387	7740.00	199	199	190	228	170	199	192.02	0.00	0	0	199	199	199	199	199	199	199	4	29	100	110	1	1	4000000	8	-0.45	0.40	12	0.01	-422.00	477.00	911	20220829	-79.14	190	20230808	0.00	720	-73.61	20230116	190	0.00	20230808	911	-79.14	20220829	190	0.00	20230808	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
132	20230808	140944	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.16	190	20230727	4.74	720	-72.36	20230116	190	4.74	20230727	911	-78.16	20220829	190	4.74	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
133	20230808	130935	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.16	190	20230727	4.74	720	-72.36	20230116	190	4.74	20230727	911	-78.16	20220829	190	4.74	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
134	20230808	120942	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.16	190	20230727	4.74	720	-72.36	20230116	190	4.74	20230727	911	-78.16	20220829	190	4.74	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
135	20230808	110930	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.16	190	20230727	4.74	720	-72.36	20230116	190	4.74	20230727	911	-78.16	20220829	190	4.74	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
136	20230808	100943	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.16	190	20230727	4.74	720	-72.36	20230116	190	4.74	20230727	911	-78.16	20220829	190	4.74	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
137	20230808	090949	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	199	199	199	199	199	199	199	4	29	100	110	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.16	190	20230727	4.74	720	-72.36	20230116	190	4.74	20230727	911	-78.16	20220829	190	4.74	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
138	20230807	160939	57	100.00	KONEX			N	N	N	N		N	199	-22	5	-9.95	995	5	4.55	199	199	199	254	188	221	199.00	0.00	0	0	315	267	244	196	173	256	185	4	33	100	130	1	1	4000000	8	-0.47	0.42	12	0.00	-422.00	477.00	911	20220829	-78.16	190	20230727	4.74	720	-72.36	20230116	190	4.74	20230727	911	-78.16	20220829	190	4.74	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
139	20230807	150939	57	100.00	KONEX			N	N	N	N		N	221	0	3	0.00	0	0	0.00	0	0	0	254	188	221	0.00	0.00	0	0	315	267	244	196	173	256	185	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
140	20230807	140945	57	100.00	KONEX			N	N	N	N		N	221	0	3	0.00	0	0	0.00	0	0	0	254	188	221	0.00	0.00	0	0	315	267	244	196	173	256	185	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
141	20230807	130933	57	100.00	KONEX			N	N	N	N		N	221	0	3	0.00	0	0	0.00	0	0	0	254	188	221	0.00	0.00	0	0	315	267	244	196	173	256	185	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
142	20230807	120933	57	100.00	KONEX			N	N	N	N		N	221	0	3	0.00	0	0	0.00	0	0	0	254	188	221	0.00	0.00	0	0	315	267	244	196	173	256	185	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
143	20230807	110925	57	100.00	KONEX			N	N	N	N		N	221	0	3	0.00	0	0	0.00	0	0	0	254	188	221	0.00	0.00	0	0	315	267	244	196	173	256	185	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
144	20230807	100938	57	100.00	KONEX			N	N	N	N		N	221	0	3	0.00	0	0	0.00	0	0	0	254	188	221	0.00	0.00	0	0	315	267	244	196	173	256	185	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
145	20230807	090935	57	100.00	KONEX			N	N	N	N		N	221	0	3	0.00	0	0	0.00	0	0	0	254	188	221	0.00	0.00	0	0	315	267	244	196	173	256	185	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
146	20230804	160928	57	100.00	KONEX			N	N	N	N		N	221	-33	5	-12.99	25020	110	21.57	292	292	221	292	216	254	227.45	0.00	0	0	254	254	254	254	254	254	254	4	38	100	150	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
147	20230804	150928	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	2920	10	1.96	292	292	292	292	216	254	292.00	0.00	0	0	254	254	254	254	254	254	254	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	190	20230727	53.68	720	-59.44	20230116	190	53.68	20230727	911	-67.95	20220829	190	53.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
148	20230804	140941	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	2920	10	1.96	292	292	292	292	216	254	292.00	0.00	0	0	254	254	254	254	254	254	254	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	190	20230727	53.68	720	-59.44	20230116	190	53.68	20230727	911	-67.95	20220829	190	53.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
149	20230804	130926	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	2920	10	1.96	292	292	292	292	216	254	292.00	0.00	0	0	254	254	254	254	254	254	254	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	190	20230727	53.68	720	-59.44	20230116	190	53.68	20230727	911	-67.95	20220829	190	53.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
150	20230804	120920	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	2920	10	1.96	292	292	292	292	216	254	292.00	0.00	0	0	254	254	254	254	254	254	254	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	190	20230727	53.68	720	-59.44	20230116	190	53.68	20230727	911	-67.95	20220829	190	53.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
151	20230804	110932	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	2920	10	1.96	292	292	292	292	216	254	292.00	0.00	0	0	254	254	254	254	254	254	254	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	190	20230727	53.68	720	-59.44	20230116	190	53.68	20230727	911	-67.95	20220829	190	53.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
152	20230804	100916	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	2920	10	1.96	292	292	292	292	216	254	292.00	0.00	0	0	254	254	254	254	254	254	254	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	190	20230727	53.68	720	-59.44	20230116	190	53.68	20230727	911	-67.95	20220829	190	53.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
153	20230804	090916	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	2920	10	1.96	292	292	292	292	216	254	292.00	0.00	0	0	254	254	254	254	254	254	254	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	190	20230727	53.68	720	-59.44	20230116	190	53.68	20230727	911	-67.95	20220829	190	53.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
154	20230803	160919	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	129540	510	11.85	254	254	254	254	188	221	254.00	0.00	0	0	264	242	231	209	198	253	220	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.01	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
155	20230803	150926	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	129540	510	11.85	254	254	254	254	188	221	254.00	0.00	0	0	264	242	231	209	198	253	220	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.01	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
156	20230803	140918	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	129540	510	11.85	254	254	254	254	188	221	254.00	0.00	0	0	264	242	231	209	198	253	220	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.01	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
157	20230803	130920	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	129540	510	11.85	254	254	254	254	188	221	254.00	0.00	0	0	264	242	231	209	198	253	220	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.01	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
158	20230803	120925	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	129540	510	11.85	254	254	254	254	188	221	254.00	0.00	0	0	264	242	231	209	198	253	220	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.01	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
159	20230803	110913	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	129540	510	11.85	254	254	254	254	188	221	254.00	0.00	0	0	264	242	231	209	198	253	220	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.01	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
160	20230803	100911	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	2540	10	0.23	254	254	254	254	188	221	254.00	0.00	0	0	264	242	231	209	198	253	220	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
161	20230803	090913	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	2540	10	0.23	254	254	254	254	188	221	254.00	0.00	0	0	264	242	231	209	198	253	220	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
162	20230802	160920	57	100.00	KONEX			N	N	N	N		N	221	1	2	0.45	1075635	4305	840.82	220	253	220	253	187	220	249.86	0.00	0	0	280	250	235	205	190	242	197	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.11	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
163	20230802	150930	57	100.00	KONEX			N	N	N	N		N	253	33	1	15.00	1020385	4055	791.99	220	253	220	253	187	220	251.64	0.00	0	0	280	250	235	205	190	242	197	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.10	-422.00	477.00	911	20220829	-72.23	190	20230727	33.16	720	-64.86	20230116	190	33.16	20230727	911	-72.23	20220829	190	33.16	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
164	20230802	140918	57	100.00	KONEX			N	N	N	N		N	253	33	1	15.00	942714	3748	732.03	220	253	220	253	187	220	251.52	0.00	0	0	280	250	235	205	190	242	197	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.09	-422.00	477.00	911	20220829	-72.23	190	20230727	33.16	720	-64.86	20230116	190	33.16	20230727	911	-72.23	20220829	190	33.16	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
165	20230802	130913	57	100.00	KONEX			N	N	N	N		N	253	33	1	15.00	942714	3748	732.03	220	253	220	253	187	220	251.52	0.00	0	0	280	250	235	205	190	242	197	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.09	-422.00	477.00	911	20220829	-72.23	190	20230727	33.16	720	-64.86	20230116	190	33.16	20230727	911	-72.23	20220829	190	33.16	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
166	20230802	120908	57	100.00	KONEX			N	N	N	N		N	230	10	2	4.55	227230	920	179.69	220	253	220	253	187	220	246.99	0.00	0	0	280	250	235	205	190	242	197	4	33	100	130	1	1	4000000	9	-0.55	0.48	12	0.02	-422.00	477.00	911	20220829	-74.75	190	20230727	21.05	720	-68.06	20230116	190	21.05	20230727	911	-74.75	20220829	190	21.05	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
167	20230802	110911	57	100.00	KONEX			N	N	N	N		N	253	33	1	15.00	227000	919	179.49	220	253	220	253	187	220	247.01	0.00	0	0	280	250	235	205	190	242	197	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.02	-422.00	477.00	911	20220829	-72.23	190	20230727	33.16	720	-64.86	20230116	190	33.16	20230727	911	-72.23	20220829	190	33.16	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
168	20230802	100912	57	100.00	KONEX			N	N	N	N		N	240	20	2	9.09	6620	30	5.86	220	240	220	253	187	220	220.67	0.00	0	0	280	250	235	205	190	242	197	4	33	100	130	1	1	4000000	10	-0.57	0.50	12	0.00	-422.00	477.00	911	20220829	-73.66	190	20230727	26.32	720	-66.67	20230116	190	26.32	20230727	911	-73.66	20220829	190	26.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
169	20230802	090911	57	100.00	KONEX			N	N	N	N		N	220	0	3	0.00	6380	29	5.66	220	220	220	253	187	220	220.00	0.00	0	0	280	250	235	205	190	242	197	4	33	100	130	1	1	4000000	9	-0.52	0.46	12	0.00	-422.00	477.00	911	20220829	-75.85	190	20230727	15.79	720	-69.44	20230116	190	15.79	20230727	911	-75.85	20220829	190	15.79	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
170	20230801	160911	57	100.00	KONEX			N	N	N	N		N	220	-11	5	-4.76	123845	512	501.96	265	265	220	265	197	231	241.88	0.00	0	0	261	245	238	222	215	242	219	4	34	100	130	1	1	4000000	9	-0.52	0.46	12	0.01	-422.00	477.00	911	20220829	-75.85	190	20230727	15.79	720	-69.44	20230116	190	15.79	20230727	911	-75.85	20220829	190	15.79	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
171	20230801	150907	57	100.00	KONEX			N	N	N	N		N	250	19	2	8.23	63795	243	238.24	265	265	250	265	197	231	262.53	0.00	0	0	261	245	238	222	215	242	219	4	34	100	130	1	1	4000000	10	-0.59	0.52	12	0.01	-422.00	477.00	911	20220829	-72.56	190	20230727	31.58	720	-65.28	20230116	190	31.58	20230727	911	-72.56	20220829	190	31.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
172	20230801	140923	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	53795	203	199.02	265	265	265	265	197	231	265.00	0.00	0	0	261	245	238	222	215	242	219	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	190	20230727	39.47	720	-63.19	20230116	190	39.47	20230727	911	-70.91	20220829	190	39.47	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
173	20230801	130903	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	53795	203	199.02	265	265	265	265	197	231	265.00	0.00	0	0	261	245	238	222	215	242	219	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	190	20230727	39.47	720	-63.19	20230116	190	39.47	20230727	911	-70.91	20220829	190	39.47	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
174	20230801	120903	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	53795	203	199.02	265	265	265	265	197	231	265.00	0.00	0	0	261	245	238	222	215	242	219	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	190	20230727	39.47	720	-63.19	20230116	190	39.47	20230727	911	-70.91	20220829	190	39.47	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
175	20230801	110859	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	53795	203	199.02	265	265	265	265	197	231	265.00	0.00	0	0	261	245	238	222	215	242	219	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	190	20230727	39.47	720	-63.19	20230116	190	39.47	20230727	911	-70.91	20220829	190	39.47	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
176	20230801	100905	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	53795	203	199.02	265	265	265	265	197	231	265.00	0.00	0	0	261	245	238	222	215	242	219	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	190	20230727	39.47	720	-63.19	20230116	190	39.47	20230727	911	-70.91	20220829	190	39.47	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
177	20230801	090858	57	100.00	KONEX			N	N	N	N		N	231	0	3	0.00	0	0	0.00	0	0	0	265	197	231	0.00	0.00	0	0	261	245	238	222	215	242	219	4	34	100	130	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.64	190	20230727	21.58	720	-67.92	20230116	190	21.58	20230727	911	-74.64	20220829	190	21.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N