KissMeData/446600/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	161306	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
3	20230831	151631	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
4	20230831	141800	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
5	20230831	131722	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
6	20230831	121822	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
7	20230831	112303	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
8	20230831	101910	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
9	20230831	091748	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
10	20230830	161311	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
11	20230830	151602	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
12	20230830	141702	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
13	20230830	131702	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
14	20230830	121715	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
15	20230830	112248	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
16	20230830	101806	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
17	20230830	091709	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
18	20230829	161305	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
19	20230829	151616	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
20	20230829	141806	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
21	20230829	131652	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
22	20230829	121812	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
23	20230829	112519	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
24	20230829	101909	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
25	20230829	091244	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
26	20230828	161228	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
27	20230828	151236	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
28	20230828	141241	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
29	20230828	131251	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
30	20230828	121241	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
31	20230828	111236	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
32	20230828	101222	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
33	20230828	091241	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
34	20230825	161230	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
35	20230825	151240	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
36	20230825	141237	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
37	20230825	131232	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
38	20230825	121234	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
39	20230825	111233	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
40	20230825	101238	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
41	20230825	091231	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
42	20230824	161225	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
43	20230824	151222	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
44	20230824	141225	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
45	20230824	131226	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
46	20230824	121231	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
47	20230824	111222	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
48	20230824	101221	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
49	20230824	091226	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
50	20230823	161218	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
51	20230823	151219	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
52	20230823	141224	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
53	20230823	131215	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
54	20230823	121226	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
55	20230823	111221	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
56	20230823	101220	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
57	20230823	091230	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
58	20230822	161212	57	100.00	KONEX	신저가		N	N	N	N		N	22000	-1000	5	-4.35	506000	23	0.00	22000	22000	22000	26450	19550	23000	22000.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230822	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20230822	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
59	20230822	151213	57	100.00	KONEX	신저가		N	N	N	N		N	22000	-1000	5	-4.35	506000	23	0.00	22000	22000	22000	26450	19550	23000	22000.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230822	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20230822	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
60	20230822	141213	57	100.00	KONEX	신저가		N	N	N	N		N	22000	-1000	5	-4.35	506000	23	0.00	22000	22000	22000	26450	19550	23000	22000.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230822	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20230822	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
61	20230822	131210	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
62	20230822	121155	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
63	20230822	111208	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
64	20230822	101208	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
65	20230822	091206	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
66	20230821	161204	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
67	20230821	151212	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
68	20230821	141205	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
69	20230821	131221	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
70	20230821	121216	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
71	20230821	111205	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
72	20230821	101204	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
73	20230821	091215	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
74	20230818	161205	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
75	20230818	151154	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
76	20230818	141206	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
77	20230818	131157	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
78	20230818	121210	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
79	20230818	111200	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
80	20230818	101207	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
81	20230818	091212	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
82	20230817	161207	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
83	20230817	151213	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
84	20230817	141206	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
85	20230817	131158	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
86	20230817	121202	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
87	20230817	111203	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
88	20230817	101157	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
89	20230817	091156	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
90	20230816	161202	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
91	20230816	151204	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
92	20230816	141200	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
93	20230816	131159	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
94	20230816	121217	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
95	20230816	111213	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
96	20230816	101204	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
97	20230816	091157	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
98	20230814	161146	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
99	20230814	151144	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
100	20230814	141147	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
101	20230814	131133	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
102	20230814	121143	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
103	20230814	111134	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
104	20230814	101140	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
105	20230814	091134	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
106	20230811	161135	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
107	20230811	151128	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
108	20230811	141126	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
109	20230811	131126	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
110	20230811	121116	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
111	20230811	111117	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
112	20230811	101110	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
113	20230811	091125	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
114	20230810	161113	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
115	20230810	151109	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
116	20230810	141109	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
117	20230810	131059	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
118	20230810	121121	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
119	20230810	111121	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
120	20230810	101116	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
121	20230810	091125	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
122	20230809	161110	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
123	20230809	151058	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
124	20230809	141054	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
125	20230809	131118	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
126	20230809	121118	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
127	20230809	111108	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
128	20230809	101057	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
129	20230809	091102	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
130	20230808	161123	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
131	20230808	151108	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
132	20230808	141103	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
133	20230808	131052	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
134	20230808	121100	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
135	20230808	111047	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
136	20230808	101103	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
137	20230808	091109	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
138	20230807	161059	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
139	20230807	151058	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
140	20230807	141104	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
141	20230807	131051	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
142	20230807	121051	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
143	20230807	111041	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
144	20230807	101056	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
145	20230807	091052	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
146	20230804	161045	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
147	20230804	151045	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
148	20230804	141059	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
149	20230804	131041	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
150	20230804	121035	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
151	20230804	111050	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
152	20230804	101029	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
153	20230804	091030	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
154	20230803	161035	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
155	20230803	151041	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
156	20230803	141034	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
157	20230803	131035	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
158	20230803	121041	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
159	20230803	111028	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
160	20230803	101025	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
161	20230803	091027	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
162	20230802	161035	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
163	20230802	151049	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
164	20230802	141034	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
165	20230802	131026	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
166	20230802	121022	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
167	20230802	111026	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
168	20230802	101026	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
169	20230802	091026	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
170	20230801	161024	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
171	20230801	151019	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
172	20230801	141038	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
173	20230801	131015	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
174	20230801	121015	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
175	20230801	111011	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
176	20230801	101018	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
177	20230801	091009	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	23000	23000	23000	23000	23000	23000	23000	49	3450	5000	16100	50	1	981281	226	-43.15	95.44	12	0.00	-533.00	241.00	24600	20230612	-6.50	22000	20221223	4.55	24600	-6.50	20230612	22150	3.84	20230504	24600	-6.50	20230612	22000	4.55	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N