KissMeData/246250/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	161029	57	100.00	KONEX			N	N	N	N		N	10080	350	2	3.60	41384090	4208	57.00	9940	10340	9630	11180	8280	9730	9834.62	0.00	0	0	10023	9876	9743	9596	9463	9810	9530	34	1450	500	6030	10	1	6865603	692	24.47	10.32	12	0.06	412.00	977.00	11320	20230705	-10.95	4900	20230102	105.71	11320	-10.95	20230705	4900	105.71	20230102	11320	-10.95	20230705	4900	105.71	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
3	20230831	151312	57	100.00	KONEX			N	N	N	N		N	9870	140	2	1.44	41223030	4192	56.78	9940	10340	9630	11180	8280	9730	9833.74	0.00	0	0	10023	9876	9743	9596	9463	9810	9530	34	1450	500	6030	10	1	6865603	678	23.96	10.10	12	0.06	412.00	977.00	11320	20230705	-12.81	4900	20230102	101.43	11320	-12.81	20230705	4900	101.43	20230102	11320	-12.81	20230705	4900	101.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
4	20230831	141426	57	100.00	KONEX			N	N	N	N		N	10200	470	2	4.83	34876120	3551	48.10	9940	10340	9630	11180	8280	9730	9821.49	0.00	0	0	10023	9876	9743	9596	9463	9810	9530	34	1450	500	6030	10	1	6865603	700	24.76	10.44	12	0.05	412.00	977.00	11320	20230705	-9.89	4900	20230102	108.16	11320	-9.89	20230705	4900	108.16	20230102	11320	-9.89	20230705	4900	108.16	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
5	20230831	131349	57	100.00	KONEX			N	N	N	N		N	10000	270	2	2.77	31097880	3175	43.00	9940	10340	9630	11180	8280	9730	9794.61	0.00	0	0	10023	9876	9743	9596	9463	9810	9530	34	1450	500	6030	10	1	6865603	687	24.27	10.24	12	0.05	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
6	20230831	121439	57	100.00	KONEX			N	N	N	N		N	9750	20	2	0.21	14039350	1442	19.53	9940	9940	9630	11180	8280	9730	9736.03	0.00	0	0	10023	9876	9743	9596	9463	9810	9530	34	1450	500	6030	10	1	6865603	669	23.67	9.98	12	0.02	412.00	977.00	11320	20230705	-13.87	4900	20230102	98.98	11320	-13.87	20230705	4900	98.98	20230102	11320	-13.87	20230705	4900	98.98	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
7	20230831	111908	57	100.00	KONEX			N	N	N	N		N	9740	10	2	0.10	12091380	1242	16.82	9940	9940	9630	11180	8280	9730	9735.41	0.00	0	0	10023	9876	9743	9596	9463	9810	9530	34	1450	500	6030	10	1	6865603	669	23.64	9.97	12	0.02	412.00	977.00	11320	20230705	-13.96	4900	20230102	98.78	11320	-13.96	20230705	4900	98.78	20230102	11320	-13.96	20230705	4900	98.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
8	20230831	101528	57	100.00	KONEX			N	N	N	N		N	9780	50	2	0.51	4629910	476	6.45	9940	9940	9630	11180	8280	9730	9726.70	0.00	0	0	10023	9876	9743	9596	9463	9810	9530	34	1450	500	6030	10	1	6865603	671	23.74	10.01	12	0.01	412.00	977.00	11320	20230705	-13.60	4900	20230102	99.59	11320	-13.60	20230705	4900	99.59	20230102	11320	-13.60	20230705	4900	99.59	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
9	20230831	091353	57	100.00	KONEX			N	N	N	N		N	9630	-100	5	-1.03	3335970	343	4.65	9940	9940	9630	11180	8280	9730	9725.86	0.00	0	0	10023	9876	9743	9596	9463	9810	9530	34	1450	500	6030	10	1	6865603	661	23.37	9.86	12	0.00	412.00	977.00	11320	20230705	-14.93	4900	20230102	96.53	11320	-14.93	20230705	4900	96.53	20230102	11320	-14.93	20230705	4900	96.53	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
10	20230830	161033	57	100.00	KONEX			N	N	N	N		N	9730	-120	5	-1.22	71571980	7383	123.34	9890	9890	9610	11320	8380	9850	9694.16	0.00	0	0	10003	9926	9773	9696	9543	9965	9735	34	1470	500	6100	10	1	6865603	668	23.62	9.96	12	0.11	412.00	977.00	11320	20230705	-14.05	4900	20230102	98.57	11320	-14.05	20230705	4900	98.57	20230102	11320	-14.05	20230705	4900	98.57	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
11	20230830	151249	57	100.00	KONEX			N	N	N	N		N	9740	-110	5	-1.12	70128150	7234	120.85	9890	9890	9610	11320	8380	9850	9694.24	0.00	0	0	10003	9926	9773	9696	9543	9965	9735	34	1470	500	6100	10	1	6865603	669	23.64	9.97	12	0.11	412.00	977.00	11320	20230705	-13.96	4900	20230102	98.78	11320	-13.96	20230705	4900	98.78	20230102	11320	-13.96	20230705	4900	98.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
12	20230830	141341	57	100.00	KONEX			N	N	N	N		N	9740	-110	5	-1.12	69621670	7182	119.98	9890	9890	9610	11320	8380	9850	9693.91	0.00	0	0	10003	9926	9773	9696	9543	9965	9735	34	1470	500	6100	10	1	6865603	669	23.64	9.97	12	0.10	412.00	977.00	11320	20230705	-13.96	4900	20230102	98.78	11320	-13.96	20230705	4900	98.78	20230102	11320	-13.96	20230705	4900	98.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
13	20230830	131332	57	100.00	KONEX			N	N	N	N		N	9740	-110	5	-1.12	69514660	7171	119.80	9890	9890	9610	11320	8380	9850	9693.86	0.00	0	0	10003	9926	9773	9696	9543	9965	9735	34	1470	500	6100	10	1	6865603	669	23.64	9.97	12	0.10	412.00	977.00	11320	20230705	-13.96	4900	20230102	98.78	11320	-13.96	20230705	4900	98.78	20230102	11320	-13.96	20230705	4900	98.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
14	20230830	121344	57	100.00	KONEX			N	N	N	N		N	9670	-180	5	-1.83	67787350	6993	116.82	9890	9890	9610	11320	8380	9850	9693.60	0.00	0	0	10003	9926	9773	9696	9543	9965	9735	34	1470	500	6100	10	1	6865603	664	23.47	9.90	12	0.10	412.00	977.00	11320	20230705	-14.58	4900	20230102	97.35	11320	-14.58	20230705	4900	97.35	20230102	11320	-14.58	20230705	4900	97.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
15	20230830	111854	57	100.00	KONEX			N	N	N	N		N	9830	-20	5	-0.20	54999830	5672	94.75	9890	9890	9610	11320	8380	9850	9696.73	0.00	0	0	10003	9926	9773	9696	9543	9965	9735	34	1470	500	6100	10	1	6865603	675	23.86	10.06	12	0.08	412.00	977.00	11320	20230705	-13.16	4900	20230102	100.61	11320	-13.16	20230705	4900	100.61	20230102	11320	-13.16	20230705	4900	100.61	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
16	20230830	101427	57	100.00	KONEX			N	N	N	N		N	9670	-180	5	-1.83	41572210	4306	71.93	9890	9890	9610	11320	8380	9850	9654.48	0.00	0	0	10003	9926	9773	9696	9543	9965	9735	34	1470	500	6100	10	1	6865603	664	23.47	9.90	12	0.06	412.00	977.00	11320	20230705	-14.58	4900	20230102	97.35	11320	-14.58	20230705	4900	97.35	20230102	11320	-14.58	20230705	4900	97.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
17	20230830	091327	57	100.00	KONEX			N	N	N	N		N	9650	-200	5	-2.03	4724720	487	8.14	9890	9890	9650	11320	8380	9850	9701.68	0.00	0	0	10003	9926	9773	9696	9543	9965	9735	34	1470	500	6100	10	1	6865603	663	23.42	9.88	12	0.01	412.00	977.00	11320	20230705	-14.75	4900	20230102	96.94	11320	-14.75	20230705	4900	96.94	20230102	11320	-14.75	20230705	4900	96.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
18	20230829	161027	57	100.00	KONEX			N	N	N	N		N	9850	50	2	0.51	58126630	5986	69.07	9810	9850	9620	11270	8330	9800	9710.43	0.00	0	0	10026	9912	9796	9682	9566	9855	9625	34	1470	500	6070	10	1	6865603	676	23.91	10.08	12	0.09	412.00	977.00	11320	20230705	-12.99	4900	20230102	101.02	11320	-12.99	20230705	4900	101.02	20230102	11320	-12.99	20230705	4900	101.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
19	20230829	151257	57	100.00	KONEX			N	N	N	N		N	9770	-30	5	-0.31	53093280	5475	63.17	9810	9840	9620	11270	8330	9800	9697.40	0.00	0	0	10026	9912	9796	9682	9566	9855	9625	34	1470	500	6070	10	1	6865603	671	23.71	10.00	12	0.08	412.00	977.00	11320	20230705	-13.69	4900	20230102	99.39	11320	-13.69	20230705	4900	99.39	20230102	11320	-13.69	20230705	4900	99.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
20	20230829	141427	57	100.00	KONEX			N	N	N	N		N	9770	-30	5	-0.31	52301910	5394	62.24	9810	9840	9620	11270	8330	9800	9696.31	0.00	0	0	10026	9912	9796	9682	9566	9855	9625	34	1470	500	6070	10	1	6865603	671	23.71	10.00	12	0.08	412.00	977.00	11320	20230705	-13.69	4900	20230102	99.39	11320	-13.69	20230705	4900	99.39	20230102	11320	-13.69	20230705	4900	99.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
21	20230829	131328	57	100.00	KONEX			N	N	N	N		N	9770	-30	5	-0.31	48911300	5047	58.23	9810	9810	9620	11270	8330	9800	9691.16	0.00	0	0	10026	9912	9796	9682	9566	9855	9625	34	1470	500	6070	10	1	6865603	671	23.71	10.00	12	0.07	412.00	977.00	11320	20230705	-13.69	4900	20230102	99.39	11320	-13.69	20230705	4900	99.39	20230102	11320	-13.69	20230705	4900	99.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
22	20230829	121423	57	100.00	KONEX			N	N	N	N		N	9700	-100	5	-1.02	47454160	4898	56.51	9810	9810	9620	11270	8330	9800	9688.48	0.00	0	0	10026	9912	9796	9682	9566	9855	9625	34	1470	500	6070	10	1	6865603	666	23.54	9.93	12	0.07	412.00	977.00	11320	20230705	-14.31	4900	20230102	97.96	11320	-14.31	20230705	4900	97.96	20230102	11320	-14.31	20230705	4900	97.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
23	20230829	112111	57	100.00	KONEX			N	N	N	N		N	9790	-10	5	-0.10	33765610	3487	40.23	9810	9810	9620	11270	8330	9800	9683.28	0.00	0	0	10026	9912	9796	9682	9566	9855	9625	34	1470	500	6070	10	1	6865603	672	23.76	10.02	12	0.05	412.00	977.00	11320	20230705	-13.52	4900	20230102	99.80	11320	-13.52	20230705	4900	99.80	20230102	11320	-13.52	20230705	4900	99.80	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
24	20230829	101521	57	100.00	KONEX			N	N	N	N		N	9670	-130	5	-1.33	27976900	2889	33.33	9810	9810	9620	11270	8330	9800	9683.94	0.00	0	0	10026	9912	9796	9682	9566	9855	9625	34	1470	500	6070	10	1	6865603	664	23.47	9.90	12	0.04	412.00	977.00	11320	20230705	-14.58	4900	20230102	97.35	11320	-14.58	20230705	4900	97.35	20230102	11320	-14.58	20230705	4900	97.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
25	20230829	091010	57	100.00	KONEX			N	N	N	N		N	9630	-170	5	-1.73	6773820	700	8.08	9810	9810	9620	11270	8330	9800	9676.89	0.00	0	0	10026	9912	9796	9682	9566	9855	9625	34	1470	500	6070	10	1	6865603	661	23.37	9.86	12	0.01	412.00	977.00	11320	20230705	-14.93	4900	20230102	96.53	11320	-14.93	20230705	4900	96.53	20230102	11320	-14.93	20230705	4900	96.53	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
26	20230828	160957	57	100.00	KONEX			N	N	N	N		N	9800	-60	5	-0.61	84340000	8667	173.83	9910	9910	9680	11330	8390	9860	9731.16	0.00	0	0	10546	10202	10006	9662	9466	10105	9565	34	1470	500	6110	10	1	6865603	673	23.79	10.03	12	0.13	412.00	977.00	11320	20230705	-13.43	4900	20230102	100.00	11320	-13.43	20230705	4900	100.00	20230102	11320	-13.43	20230705	4900	100.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
27	20230828	151007	57	100.00	KONEX			N	N	N	N		N	9790	-70	5	-0.71	82176720	8446	169.39	9910	9910	9680	11330	8390	9860	9729.66	0.00	0	0	10546	10202	10006	9662	9466	10105	9565	34	1470	500	6110	10	1	6865603	672	23.76	10.02	12	0.12	412.00	977.00	11320	20230705	-13.52	4900	20230102	99.80	11320	-13.52	20230705	4900	99.80	20230102	11320	-13.52	20230705	4900	99.80	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
28	20230828	141009	57	100.00	KONEX			N	N	N	N		N	9700	-160	5	-1.62	81102270	8336	167.19	9910	9910	9680	11330	8390	9860	9729.16	0.00	0	0	10546	10202	10006	9662	9466	10105	9565	34	1470	500	6110	10	1	6865603	666	23.54	9.93	12	0.12	412.00	977.00	11320	20230705	-14.31	4900	20230102	97.96	11320	-14.31	20230705	4900	97.96	20230102	11320	-14.31	20230705	4900	97.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
29	20230828	131018	57	100.00	KONEX			N	N	N	N		N	9780	-80	5	-0.81	80131320	8236	165.18	9910	9910	9680	11330	8390	9860	9729.40	0.00	0	0	10546	10202	10006	9662	9466	10105	9565	34	1470	500	6110	10	1	6865603	671	23.74	10.01	12	0.12	412.00	977.00	11320	20230705	-13.60	4900	20230102	99.59	11320	-13.60	20230705	4900	99.59	20230102	11320	-13.60	20230705	4900	99.59	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
30	20230828	121010	57	100.00	KONEX			N	N	N	N		N	9680	-180	5	-1.83	76361340	7850	157.44	9910	9910	9680	11330	8390	9860	9727.56	0.00	0	0	10546	10202	10006	9662	9466	10105	9565	34	1470	500	6110	10	1	6865603	665	23.50	9.91	12	0.11	412.00	977.00	11320	20230705	-14.49	4900	20230102	97.55	11320	-14.49	20230705	4900	97.55	20230102	11320	-14.49	20230705	4900	97.55	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
31	20230828	111005	57	100.00	KONEX			N	N	N	N		N	9700	-160	5	-1.62	47480060	4870	97.67	9910	9910	9700	11330	8390	9860	9749.50	0.00	0	0	10546	10202	10006	9662	9466	10105	9565	34	1470	500	6110	10	1	6865603	666	23.54	9.93	12	0.07	412.00	977.00	11320	20230705	-14.31	4900	20230102	97.96	11320	-14.31	20230705	4900	97.96	20230102	11320	-14.31	20230705	4900	97.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
32	20230828	100956	57	100.00	KONEX			N	N	N	N		N	9780	-80	5	-0.81	35943390	3687	73.95	9910	9910	9700	11330	8390	9860	9748.68	0.00	0	0	10546	10202	10006	9662	9466	10105	9565	34	1470	500	6110	10	1	6865603	671	23.74	10.01	12	0.05	412.00	977.00	11320	20230705	-13.60	4900	20230102	99.59	11320	-13.60	20230705	4900	99.59	20230102	11320	-13.60	20230705	4900	99.59	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
33	20230828	091008	57	100.00	KONEX			N	N	N	N		N	9850	-10	5	-0.10	4977100	506	10.15	9910	9910	9750	11330	8390	9860	9836.17	0.00	0	0	10546	10202	10006	9662	9466	10105	9565	34	1470	500	6110	10	1	6865603	676	23.91	10.08	12	0.01	412.00	977.00	11320	20230705	-12.99	4900	20230102	101.02	11320	-12.99	20230705	4900	101.02	20230102	11320	-12.99	20230705	4900	101.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
34	20230825	161002	57	100.00	KONEX			N	N	N	N		N	9860	-140	5	-1.40	49303450	4986	82.40	10350	10350	9810	11500	8500	10000	9888.38	0.00	0	0	10253	10126	9963	9836	9673	10190	9900	34	1500	500	6200	10	1	6865603	677	23.93	10.09	12	0.07	412.00	977.00	11320	20230705	-12.90	4900	20230102	101.22	11320	-12.90	20230705	4900	101.22	20230102	11320	-12.90	20230705	4900	101.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
35	20230825	151008	57	100.00	KONEX			N	N	N	N		N	9860	-140	5	-1.40	47301760	4783	79.04	10350	10350	9810	11500	8500	10000	9889.56	0.00	0	0	10253	10126	9963	9836	9673	10190	9900	34	1500	500	6200	10	1	6865603	677	23.93	10.09	12	0.07	412.00	977.00	11320	20230705	-12.90	4900	20230102	101.22	11320	-12.90	20230705	4900	101.22	20230102	11320	-12.90	20230705	4900	101.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
36	20230825	141005	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	28577050	2882	47.63	10350	10350	9880	11500	8500	10000	9915.70	0.00	0	0	10253	10126	9963	9836	9673	10190	9900	34	1500	500	6200	10	1	6865603	680	24.03	10.13	12	0.04	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
37	20230825	131001	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	17626410	1776	29.35	10350	10350	9880	11500	8500	10000	9924.78	0.00	0	0	10253	10126	9963	9836	9673	10190	9900	34	1500	500	6200	10	1	6865603	680	24.03	10.13	12	0.03	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
38	20230825	121003	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	14834610	1494	24.69	10350	10350	9880	11500	8500	10000	9929.46	0.00	0	0	10253	10126	9963	9836	9673	10190	9900	34	1500	500	6200	10	1	6865603	686	24.25	10.23	12	0.02	412.00	977.00	11320	20230705	-11.75	4900	20230102	103.88	11320	-11.75	20230705	4900	103.88	20230102	11320	-11.75	20230705	4900	103.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
39	20230825	111002	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	3431820	343	5.67	10350	10350	9880	11500	8500	10000	10005.31	0.00	0	0	10253	10126	9963	9836	9673	10190	9900	34	1500	500	6200	10	1	6865603	687	24.27	10.24	12	0.00	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
40	20230825	101007	57	100.00	KONEX			N	N	N	N		N	10020	20	2	0.20	2045650	204	3.37	10350	10350	10020	11500	8500	10000	10027.70	0.00	0	0	10253	10126	9963	9836	9673	10190	9900	34	1500	500	6200	10	1	6865603	688	24.32	10.26	12	0.00	412.00	977.00	11320	20230705	-11.48	4900	20230102	104.49	11320	-11.48	20230705	4900	104.49	20230102	11320	-11.48	20230705	4900	104.49	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
41	20230825	090959	57	100.00	KONEX			N	N	N	N		N	10350	350	2	3.50	10350	1	0.02	10350	10350	10350	11500	8500	10000	10350.00	0.00	0	0	10253	10126	9963	9836	9673	10190	9900	34	1500	500	6200	10	1	6865603	711	25.12	10.59	12	0.00	412.00	977.00	11320	20230705	-8.57	4900	20230102	111.22	11320	-8.57	20230705	4900	111.22	20230102	11320	-8.57	20230705	4900	111.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
42	20230824	160955	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	59622270	6051	97.88	9810	10090	9800	11730	8670	10200	9853.29	0.00	0	0	10593	10396	10003	9806	9413	10495	9905	34	1530	500	6320	10	1	6865603	687	24.27	10.24	12	0.09	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
43	20230824	150954	57	100.00	KONEX			N	N	N	N		N	9940	-260	5	-2.55	52131040	5297	85.68	9810	10090	9800	11730	8670	10200	9841.62	0.00	0	0	10593	10396	10003	9806	9413	10495	9905	34	1530	500	6320	10	1	6865603	682	24.13	10.17	12	0.08	412.00	977.00	11320	20230705	-12.19	4900	20230102	102.86	11320	-12.19	20230705	4900	102.86	20230102	11320	-12.19	20230705	4900	102.86	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
44	20230824	140955	57	100.00	KONEX			N	N	N	N		N	9800	-400	5	-3.92	51407670	5224	84.50	9810	10090	9800	11730	8670	10200	9840.67	0.00	0	0	10593	10396	10003	9806	9413	10495	9905	34	1530	500	6320	10	1	6865603	673	23.79	10.03	12	0.08	412.00	977.00	11320	20230705	-13.43	4900	20230102	100.00	11320	-13.43	20230705	4900	100.00	20230102	11320	-13.43	20230705	4900	100.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
45	20230824	130959	57	100.00	KONEX			N	N	N	N		N	9880	-320	5	-3.14	49192120	4998	80.85	9810	10090	9800	11730	8670	10200	9842.36	0.00	0	0	10593	10396	10003	9806	9413	10495	9905	34	1530	500	6320	10	1	6865603	678	23.98	10.11	12	0.07	412.00	977.00	11320	20230705	-12.72	4900	20230102	101.63	11320	-12.72	20230705	4900	101.63	20230102	11320	-12.72	20230705	4900	101.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
46	20230824	121001	57	100.00	KONEX			N	N	N	N		N	9920	-280	5	-2.75	34435070	3494	56.52	9810	10090	9800	11730	8670	10200	9855.49	0.00	0	0	10593	10396	10003	9806	9413	10495	9905	34	1530	500	6320	10	1	6865603	681	24.08	10.15	12	0.05	412.00	977.00	11320	20230705	-12.37	4900	20230102	102.45	11320	-12.37	20230705	4900	102.45	20230102	11320	-12.37	20230705	4900	102.45	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
47	20230824	110957	57	100.00	KONEX			N	N	N	N		N	9880	-320	5	-3.14	22105960	2245	36.32	9810	10090	9800	11730	8670	10200	9846.75	0.00	0	0	10593	10396	10003	9806	9413	10495	9905	34	1530	500	6320	10	1	6865603	678	23.98	10.11	12	0.03	412.00	977.00	11320	20230705	-12.72	4900	20230102	101.63	11320	-12.72	20230705	4900	101.63	20230102	11320	-12.72	20230705	4900	101.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
48	20230824	100953	57	100.00	KONEX			N	N	N	N		N	9880	-320	5	-3.14	15502490	1576	25.49	9810	10090	9800	11730	8670	10200	9836.61	0.00	0	0	10593	10396	10003	9806	9413	10495	9905	34	1530	500	6320	10	1	6865603	678	23.98	10.11	12	0.02	412.00	977.00	11320	20230705	-12.72	4900	20230102	101.63	11320	-12.72	20230705	4900	101.63	20230102	11320	-12.72	20230705	4900	101.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
49	20230824	090956	57	100.00	KONEX			N	N	N	N		N	10090	-110	5	-1.08	3279930	334	5.40	9810	10090	9810	11730	8670	10200	9820.15	0.00	0	0	10593	10396	10003	9806	9413	10495	9905	34	1530	500	6320	10	1	6865603	693	24.49	10.33	12	0.00	412.00	977.00	11320	20230705	-10.87	4900	20230102	105.92	11320	-10.87	20230705	4900	105.92	20230102	11320	-10.87	20230705	4900	105.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
50	20230823	160952	57	100.00	KONEX			N	N	N	N		N	10200	280	2	2.82	60669520	6182	39.90	9970	10200	9610	11400	8440	9920	9813.90	0.00	0	0	10633	10276	10023	9666	9413	10150	9540	34	1480	500	6150	10	1	6865603	700	24.76	10.44	12	0.09	412.00	977.00	11320	20230705	-9.89	4900	20230102	108.16	11320	-9.89	20230705	4900	108.16	20230102	11320	-9.89	20230705	4900	108.16	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
51	20230823	150949	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	59358980	6051	39.06	9970	10000	9610	11400	8440	9920	9809.78	0.00	0	0	10633	10276	10023	9666	9413	10150	9540	34	1480	500	6150	10	1	6865603	681	24.08	10.15	12	0.09	412.00	977.00	11320	20230705	-12.37	4900	20230102	102.45	11320	-12.37	20230705	4900	102.45	20230102	11320	-12.37	20230705	4900	102.45	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
52	20230823	140959	57	100.00	KONEX			N	N	N	N		N	9920	0	3	0.00	58333690	5948	38.39	9970	9970	9610	11400	8440	9920	9807.28	0.00	0	0	10633	10276	10023	9666	9413	10150	9540	34	1480	500	6150	10	1	6865603	681	24.08	10.15	12	0.09	412.00	977.00	11320	20230705	-12.37	4900	20230102	102.45	11320	-12.37	20230705	4900	102.45	20230102	11320	-12.37	20230705	4900	102.45	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
53	20230823	130949	57	100.00	KONEX			N	N	N	N		N	9830	-90	5	-0.91	50410370	5146	33.22	9970	9970	9610	11400	8440	9920	9796.03	0.00	0	0	10633	10276	10023	9666	9413	10150	9540	34	1480	500	6150	10	1	6865603	675	23.86	10.06	12	0.07	412.00	977.00	11320	20230705	-13.16	4900	20230102	100.61	11320	-13.16	20230705	4900	100.61	20230102	11320	-13.16	20230705	4900	100.61	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
54	20230823	120957	57	100.00	KONEX			N	N	N	N		N	9780	-140	5	-1.41	44792960	4573	29.52	9970	9970	9610	11400	8440	9920	9795.09	0.00	0	0	10633	10276	10023	9666	9413	10150	9540	34	1480	500	6150	10	1	6865603	671	23.74	10.01	12	0.07	412.00	977.00	11320	20230705	-13.60	4900	20230102	99.59	11320	-13.60	20230705	4900	99.59	20230102	11320	-13.60	20230705	4900	99.59	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
55	20230823	110951	57	100.00	KONEX			N	N	N	N		N	9850	-70	5	-0.71	36892560	3767	24.32	9970	9970	9610	11400	8440	9920	9793.62	0.00	0	0	10633	10276	10023	9666	9413	10150	9540	34	1480	500	6150	10	1	6865603	676	23.91	10.08	12	0.05	412.00	977.00	11320	20230705	-12.99	4900	20230102	101.02	11320	-12.99	20230705	4900	101.02	20230102	11320	-12.99	20230705	4900	101.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
56	20230823	100952	57	100.00	KONEX			N	N	N	N		N	9850	-70	5	-0.71	30303810	3096	19.98	9970	9970	9610	11400	8440	9920	9788.05	0.00	0	0	10633	10276	10023	9666	9413	10150	9540	34	1480	500	6150	10	1	6865603	676	23.91	10.08	12	0.05	412.00	977.00	11320	20230705	-12.99	4900	20230102	101.02	11320	-12.99	20230705	4900	101.02	20230102	11320	-12.99	20230705	4900	101.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
57	20230823	091000	57	100.00	KONEX			N	N	N	N		N	9800	-120	5	-1.21	7195140	730	4.71	9970	9970	9800	11400	8440	9920	9856.36	0.00	0	0	10633	10276	10023	9666	9413	10150	9540	34	1480	500	6150	10	1	6865603	673	23.79	10.03	12	0.01	412.00	977.00	11320	20230705	-13.43	4900	20230102	100.00	11320	-13.43	20230705	4900	100.00	20230102	11320	-13.43	20230705	4900	100.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
58	20230822	160947	57	100.00	KONEX			N	N	N	N		N	9920	-450	5	-4.34	153630520	15492	119.76	10370	10380	9770	11920	8820	10370	9916.76	0.00	0	0	10756	10562	10206	10012	9656	10660	10110	34	1550	500	6420	10	1	6865603	681	24.08	10.15	12	0.23	412.00	977.00	11320	20230705	-12.37	4900	20230102	102.45	11320	-12.37	20230705	4900	102.45	20230102	11320	-12.37	20230705	4900	102.45	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
59	20230822	150946	57	100.00	KONEX			N	N	N	N		N	9800	-570	5	-5.50	152405400	15367	118.79	10370	10380	9770	11920	8820	10370	9917.71	0.00	0	0	10756	10562	10206	10012	9656	10660	10110	34	1550	500	6420	10	1	6865603	673	23.79	10.03	12	0.22	412.00	977.00	11320	20230705	-13.43	4900	20230102	100.00	11320	-13.43	20230705	4900	100.00	20230102	11320	-13.43	20230705	4900	100.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
60	20230822	140947	57	100.00	KONEX			N	N	N	N		N	9990	-380	5	-3.66	43491680	4284	33.12	10370	10380	9990	11920	8820	10370	10152.12	0.00	0	0	10756	10562	10206	10012	9656	10660	10110	34	1550	500	6420	10	1	6865603	686	24.25	10.23	12	0.06	412.00	977.00	11320	20230705	-11.75	4900	20230102	103.88	11320	-11.75	20230705	4900	103.88	20230102	11320	-11.75	20230705	4900	103.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
61	20230822	130944	57	100.00	KONEX			N	N	N	N		N	10180	-190	5	-1.83	27996750	2742	21.20	10370	10380	10100	11920	8820	10370	10210.34	0.00	0	0	10756	10562	10206	10012	9656	10660	10110	34	1550	500	6420	10	1	6865603	699	24.71	10.42	12	0.04	412.00	977.00	11320	20230705	-10.07	4900	20230102	107.76	11320	-10.07	20230705	4900	107.76	20230102	11320	-10.07	20230705	4900	107.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
62	20230822	120932	57	100.00	KONEX			N	N	N	N		N	10260	-110	5	-1.06	27895150	2732	21.12	10370	10380	10100	11920	8820	10370	10210.52	0.00	0	0	10756	10562	10206	10012	9656	10660	10110	34	1550	500	6420	10	1	6865603	704	24.90	10.50	12	0.04	412.00	977.00	11320	20230705	-9.36	4900	20230102	109.39	11320	-9.36	20230705	4900	109.39	20230102	11320	-9.36	20230705	4900	109.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
63	20230822	110945	57	100.00	KONEX			N	N	N	N		N	10100	-270	5	-2.60	26350640	2580	19.94	10370	10380	10100	11920	8820	10370	10213.43	0.00	0	0	10756	10562	10206	10012	9656	10660	10110	34	1550	500	6420	10	1	6865603	693	24.51	10.34	12	0.04	412.00	977.00	11320	20230705	-10.78	4900	20230102	106.12	11320	-10.78	20230705	4900	106.12	20230102	11320	-10.78	20230705	4900	106.12	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
64	20230822	100941	57	100.00	KONEX			N	N	N	N		N	10170	-200	5	-1.93	14751920	1436	11.10	10370	10380	10170	11920	8820	10370	10272.92	0.00	0	0	10756	10562	10206	10012	9656	10660	10110	34	1550	500	6420	10	1	6865603	698	24.68	10.41	12	0.02	412.00	977.00	11320	20230705	-10.16	4900	20230102	107.55	11320	-10.16	20230705	4900	107.55	20230102	11320	-10.16	20230705	4900	107.55	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
65	20230822	090942	57	100.00	KONEX			N	N	N	N		N	10380	10	2	0.10	10492670	1018	7.87	10370	10380	10170	11920	8820	10370	10307.14	0.00	0	0	10756	10562	10206	10012	9656	10660	10110	34	1550	500	6420	10	1	6865603	713	25.19	10.62	12	0.01	412.00	977.00	11320	20230705	-8.30	4900	20230102	111.84	11320	-8.30	20230705	4900	111.84	20230102	11320	-8.30	20230705	4900	111.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
66	20230821	160940	57	100.00	KONEX			N	N	N	N		N	10370	520	2	5.28	130715030	12936	561.95	10100	10400	9850	11320	8380	9850	10104.75	0.00	0	0	10076	9962	9886	9772	9696	9925	9735	34	1470	500	6100	10	1	6865603	712	25.17	10.61	12	0.19	412.00	977.00	11320	20230705	-8.39	4900	20230102	111.63	11320	-8.39	20230705	4900	111.63	20230102	11320	-8.39	20230705	4900	111.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
67	20230821	150946	57	100.00	KONEX			N	N	N	N		N	10260	410	2	4.16	129465770	12815	556.69	10100	10400	9850	11320	8380	9850	10102.67	0.00	0	0	10076	9962	9886	9772	9696	9925	9735	34	1470	500	6100	10	1	6865603	704	24.90	10.50	12	0.19	412.00	977.00	11320	20230705	-9.36	4900	20230102	109.39	11320	-9.36	20230705	4900	109.39	20230102	11320	-9.36	20230705	4900	109.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
68	20230821	140943	57	100.00	KONEX			N	N	N	N		N	10350	500	2	5.08	104794380	10422	452.74	10100	10400	9850	11320	8380	9850	10055.11	0.00	0	0	10076	9962	9886	9772	9696	9925	9735	34	1470	500	6100	10	1	6865603	711	25.12	10.59	12	0.15	412.00	977.00	11320	20230705	-8.57	4900	20230102	111.22	11320	-8.57	20230705	4900	111.22	20230102	11320	-8.57	20230705	4900	111.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
69	20230821	130953	57	100.00	KONEX			N	N	N	N		N	10320	470	2	4.77	101898480	10143	440.62	10100	10400	9850	11320	8380	9850	10046.19	0.00	0	0	10076	9962	9886	9772	9696	9925	9735	34	1470	500	6100	10	1	6865603	709	25.05	10.56	12	0.15	412.00	977.00	11320	20230705	-8.83	4900	20230102	110.61	11320	-8.83	20230705	4900	110.61	20230102	11320	-8.83	20230705	4900	110.61	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
70	20230821	120950	57	100.00	KONEX			N	N	N	N		N	10350	500	2	5.08	93171200	9299	403.95	10100	10400	9850	11320	8380	9850	10019.49	0.00	0	0	10076	9962	9886	9772	9696	9925	9735	34	1470	500	6100	10	1	6865603	711	25.12	10.59	12	0.14	412.00	977.00	11320	20230705	-8.57	4900	20230102	111.22	11320	-8.57	20230705	4900	111.22	20230102	11320	-8.57	20230705	4900	111.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
71	20230821	110941	57	100.00	KONEX			N	N	N	N		N	10380	530	2	5.38	90912190	9078	394.35	10100	10400	9850	11320	8380	9850	10014.56	0.00	0	0	10076	9962	9886	9772	9696	9925	9735	34	1470	500	6100	10	1	6865603	713	25.19	10.62	12	0.13	412.00	977.00	11320	20230705	-8.30	4900	20230102	111.84	11320	-8.30	20230705	4900	111.84	20230102	11320	-8.30	20230705	4900	111.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
72	20230821	100940	57	100.00	KONEX			N	N	N	N		N	10300	450	2	4.57	88585510	8854	384.62	10100	10400	9850	11320	8380	9850	10005.14	0.00	0	0	10076	9962	9886	9772	9696	9925	9735	34	1470	500	6100	10	1	6865603	707	25.00	10.54	12	0.13	412.00	977.00	11320	20230705	-9.01	4900	20230102	110.20	11320	-9.01	20230705	4900	110.20	20230102	11320	-9.01	20230705	4900	110.20	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
73	20230821	090949	57	100.00	KONEX			N	N	N	N		N	9990	140	2	1.42	6889570	685	29.76	10100	10100	9990	11320	8380	9850	10057.77	0.00	0	0	10076	9962	9886	9772	9696	9925	9735	34	1470	500	6100	10	1	6865603	686	24.25	10.23	12	0.01	412.00	977.00	11320	20230705	-11.75	4900	20230102	103.88	11320	-11.75	20230705	4900	103.88	20230102	11320	-11.75	20230705	4900	103.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
74	20230818	160941	57	100.00	KONEX			N	N	N	N		N	9850	0	3	0.00	22667540	2302	85.29	9910	10000	9810	11320	8380	9850	9846.89	0.00	0	0	10196	10022	9746	9572	9296	10110	9660	34	1470	500	6100	10	1	6865603	676	23.91	10.08	12	0.03	412.00	977.00	11320	20230705	-12.99	4900	20230102	101.02	11320	-12.99	20230705	4900	101.02	20230102	11320	-12.99	20230705	4900	101.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
75	20230818	150933	57	100.00	KONEX			N	N	N	N		N	9890	40	2	0.41	20746710	2107	78.07	9910	10000	9810	11320	8380	9850	9846.56	0.00	0	0	10196	10022	9746	9572	9296	10110	9660	34	1470	500	6100	10	1	6865603	679	24.00	10.12	12	0.03	412.00	977.00	11320	20230705	-12.63	4900	20230102	101.84	11320	-12.63	20230705	4900	101.84	20230102	11320	-12.63	20230705	4900	101.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
76	20230818	140940	57	100.00	KONEX			N	N	N	N		N	9900	50	2	0.51	19263210	1957	72.51	9910	10000	9810	11320	8380	9850	9843.23	0.00	0	0	10196	10022	9746	9572	9296	10110	9660	34	1470	500	6100	10	1	6865603	680	24.03	10.13	12	0.03	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
77	20230818	130933	57	100.00	KONEX			N	N	N	N		N	9810	-40	5	-0.41	17898600	1819	67.40	9910	10000	9810	11320	8380	9850	9839.80	0.00	0	0	10196	10022	9746	9572	9296	10110	9660	34	1470	500	6100	10	1	6865603	674	23.81	10.04	12	0.03	412.00	977.00	11320	20230705	-13.34	4900	20230102	100.20	11320	-13.34	20230705	4900	100.20	20230102	11320	-13.34	20230705	4900	100.20	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
78	20230818	120945	57	100.00	KONEX			N	N	N	N		N	9920	70	2	0.71	10942720	1111	41.16	9910	10000	9820	11320	8380	9850	9849.43	0.00	0	0	10196	10022	9746	9572	9296	10110	9660	34	1470	500	6100	10	1	6865603	681	24.08	10.15	12	0.02	412.00	977.00	11320	20230705	-12.37	4900	20230102	102.45	11320	-12.37	20230705	4900	102.45	20230102	11320	-12.37	20230705	4900	102.45	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
79	20230818	110936	57	100.00	KONEX			N	N	N	N		N	9820	-30	5	-0.30	10149020	1031	38.20	9910	10000	9820	11320	8380	9850	9843.86	0.00	0	0	10196	10022	9746	9572	9296	10110	9660	34	1470	500	6100	10	1	6865603	674	23.83	10.05	12	0.02	412.00	977.00	11320	20230705	-13.25	4900	20230102	100.41	11320	-13.25	20230705	4900	100.41	20230102	11320	-13.25	20230705	4900	100.41	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
80	20230818	100941	57	100.00	KONEX			N	N	N	N		N	9990	140	2	1.42	2348570	239	8.86	9910	10000	9820	11320	8380	9850	9826.65	0.00	0	0	10196	10022	9746	9572	9296	10110	9660	34	1470	500	6100	10	1	6865603	686	24.25	10.23	12	0.00	412.00	977.00	11320	20230705	-11.75	4900	20230102	103.88	11320	-11.75	20230705	4900	103.88	20230102	11320	-11.75	20230705	4900	103.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
81	20230818	090945	57	100.00	KONEX			N	N	N	N		N	10000	150	2	1.52	129080	13	0.48	9910	10000	9910	11320	8380	9850	9929.23	0.00	0	0	10196	10022	9746	9572	9296	10110	9660	34	1470	500	6100	10	1	6865603	687	24.27	10.24	12	0.00	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
82	20230817	160941	57	100.00	KONEX			N	N	N	N		N	9850	180	2	1.86	26042160	2699	16.36	9500	9920	9470	11120	8220	9670	9648.82	0.00	0	0	10970	10320	9750	9100	8530	10035	8815	34	1450	500	5990	10	1	6865603	676	23.91	10.08	12	0.04	412.00	977.00	11320	20230705	-12.99	4900	20230102	101.02	11320	-12.99	20230705	4900	101.02	20230102	11320	-12.99	20230705	4900	101.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
83	20230817	150947	57	100.00	KONEX			N	N	N	N		N	9850	180	2	1.86	25028430	2596	15.74	9500	9920	9470	11120	8220	9670	9641.15	0.00	0	0	10970	10320	9750	9100	8530	10035	8815	34	1450	500	5990	10	1	6865603	676	23.91	10.08	12	0.04	412.00	977.00	11320	20230705	-12.99	4900	20230102	101.02	11320	-12.99	20230705	4900	101.02	20230102	11320	-12.99	20230705	4900	101.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
84	20230817	140938	57	100.00	KONEX			N	N	N	N		N	9810	140	2	1.45	23886570	2480	15.03	9500	9920	9470	11120	8220	9670	9631.68	0.00	0	0	10970	10320	9750	9100	8530	10035	8815	34	1450	500	5990	10	1	6865603	674	23.81	10.04	12	0.04	412.00	977.00	11320	20230705	-13.34	4900	20230102	100.20	11320	-13.34	20230705	4900	100.20	20230102	11320	-13.34	20230705	4900	100.20	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
85	20230817	130935	57	100.00	KONEX			N	N	N	N		N	9780	110	2	1.14	23396070	2430	14.73	9500	9920	9470	11120	8220	9670	9628.01	0.00	0	0	10970	10320	9750	9100	8530	10035	8815	34	1450	500	5990	10	1	6865603	671	23.74	10.01	12	0.04	412.00	977.00	11320	20230705	-13.60	4900	20230102	99.59	11320	-13.60	20230705	4900	99.59	20230102	11320	-13.60	20230705	4900	99.59	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
86	20230817	120938	57	100.00	KONEX			N	N	N	N		N	9750	80	2	0.83	22468050	2335	14.15	9500	9920	9470	11120	8220	9670	9622.29	0.00	0	0	10970	10320	9750	9100	8530	10035	8815	34	1450	500	5990	10	1	6865603	669	23.67	9.98	12	0.03	412.00	977.00	11320	20230705	-13.87	4900	20230102	98.98	11320	-13.87	20230705	4900	98.98	20230102	11320	-13.87	20230705	4900	98.98	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
87	20230817	110940	57	100.00	KONEX			N	N	N	N		N	9890	220	2	2.28	18145080	1895	11.49	9500	9920	9470	11120	8220	9670	9575.24	0.00	0	0	10970	10320	9750	9100	8530	10035	8815	34	1450	500	5990	10	1	6865603	679	24.00	10.12	12	0.03	412.00	977.00	11320	20230705	-12.63	4900	20230102	101.84	11320	-12.63	20230705	4900	101.84	20230102	11320	-12.63	20230705	4900	101.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
88	20230817	100935	57	100.00	KONEX			N	N	N	N		N	9700	30	2	0.31	15434730	1618	9.81	9500	9750	9470	11120	8220	9670	9539.39	0.00	0	0	10970	10320	9750	9100	8530	10035	8815	34	1450	500	5990	10	1	6865603	666	23.54	9.93	12	0.02	412.00	977.00	11320	20230705	-14.31	4900	20230102	97.96	11320	-14.31	20230705	4900	97.96	20230102	11320	-14.31	20230705	4900	97.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
89	20230817	090933	57	100.00	KONEX			N	N	N	N		N	9500	-170	5	-1.76	950000	100	0.61	9500	9500	9500	11120	8220	9670	9500.00	0.00	0	0	10970	10320	9750	9100	8530	10035	8815	34	1450	500	5990	10	1	6865603	652	23.06	9.72	12	0.00	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
90	20230816	160938	57	100.00	KONEX			N	N	N	N		N	9670	-470	5	-4.64	162102540	16496	226.13	10300	10400	9180	11660	8620	10140	9826.78	0.00	0	0	10960	10550	9980	9570	9000	10755	9775	34	1520	500	6280	10	1	6865603	664	23.47	9.90	12	0.24	412.00	977.00	11320	20230705	-14.58	4900	20230102	97.35	11320	-14.58	20230705	4900	97.35	20230102	11320	-14.58	20230705	4900	97.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
91	20230816	150941	57	100.00	KONEX			N	N	N	N		N	9600	-540	5	-5.33	158612600	16134	221.17	10300	10400	9180	11660	8620	10140	9830.95	0.00	0	0	10960	10550	9980	9570	9000	10755	9775	34	1520	500	6280	10	1	6865603	659	23.30	9.83	12	0.23	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
92	20230816	140939	57	100.00	KONEX			N	N	N	N		N	10000	-140	5	-1.38	72917720	7168	98.26	10300	10400	9920	11660	8620	10140	10172.67	0.00	0	0	10960	10550	9980	9570	9000	10755	9775	34	1520	500	6280	10	1	6865603	687	24.27	10.24	12	0.10	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
93	20230816	130935	57	100.00	KONEX			N	N	N	N		N	10060	-80	5	-0.79	51904720	5068	69.47	10300	10400	9920	11660	8620	10140	10241.66	0.00	0	0	10960	10550	9980	9570	9000	10755	9775	34	1520	500	6280	10	1	6865603	691	24.42	10.30	12	0.07	412.00	977.00	11320	20230705	-11.13	4900	20230102	105.31	11320	-11.13	20230705	4900	105.31	20230102	11320	-11.13	20230705	4900	105.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
94	20230816	120950	57	100.00	KONEX			N	N	N	N		N	10180	40	2	0.39	46870620	4568	62.62	10300	10400	9920	11660	8620	10140	10260.64	0.00	0	0	10960	10550	9980	9570	9000	10755	9775	34	1520	500	6280	10	1	6865603	699	24.71	10.42	12	0.07	412.00	977.00	11320	20230705	-10.07	4900	20230102	107.76	11320	-10.07	20230705	4900	107.76	20230102	11320	-10.07	20230705	4900	107.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
95	20230816	110945	57	100.00	KONEX			N	N	N	N		N	10190	50	2	0.49	44164530	4302	58.97	10300	10400	9920	11660	8620	10140	10266.05	0.00	0	0	10960	10550	9980	9570	9000	10755	9775	34	1520	500	6280	10	1	6865603	700	24.73	10.43	12	0.06	412.00	977.00	11320	20230705	-9.98	4900	20230102	107.96	11320	-9.98	20230705	4900	107.96	20230102	11320	-9.98	20230705	4900	107.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
96	20230816	100939	57	100.00	KONEX			N	N	N	N		N	10100	-40	5	-0.39	30406470	2941	40.32	10300	10400	9920	11660	8620	10140	10338.82	0.00	0	0	10960	10550	9980	9570	9000	10755	9775	34	1520	500	6280	10	1	6865603	693	24.51	10.34	12	0.04	412.00	977.00	11320	20230705	-10.78	4900	20230102	106.12	11320	-10.78	20230705	4900	106.12	20230102	11320	-10.78	20230705	4900	106.12	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
97	20230816	090935	57	100.00	KONEX			N	N	N	N		N	10320	180	2	1.78	6212860	603	8.27	10300	10320	10300	11660	8620	10140	10303.25	0.00	0	0	10960	10550	9980	9570	9000	10755	9775	34	1520	500	6280	10	1	6865603	709	25.05	10.56	12	0.01	412.00	977.00	11320	20230705	-8.83	4900	20230102	110.61	11320	-8.83	20230705	4900	110.61	20230102	11320	-8.83	20230705	4900	110.61	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
98	20230814	160928	57	100.00	KONEX			N	N	N	N		N	10140	320	2	3.26	70648790	7295	1120.58	9830	10390	9410	11290	8350	9820	9684.55	0.00	0	0	10013	9916	9723	9626	9433	9965	9675	34	1470	500	6080	10	1	6865603	696	24.61	10.38	12	0.11	412.00	977.00	11320	20230705	-10.42	4900	20230102	106.94	11320	-10.42	20230705	4900	106.94	20230102	11320	-10.42	20230705	4900	106.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
99	20230814	150924	57	100.00	KONEX			N	N	N	N		N	10210	390	2	3.97	70558620	7286	1119.20	9830	10390	9410	11290	8350	9820	9684.14	0.00	0	0	10013	9916	9723	9626	9433	9965	9675	34	1470	500	6080	10	1	6865603	701	24.78	10.45	12	0.11	412.00	977.00	11320	20230705	-9.81	4900	20230102	108.37	11320	-9.81	20230705	4900	108.37	20230102	11320	-9.81	20230705	4900	108.37	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
100	20230814	140927	57	100.00	KONEX			N	N	N	N		N	9900	80	2	0.81	70417090	7272	1117.05	9830	10390	9410	11290	8350	9820	9683.32	0.00	0	0	10013	9916	9723	9626	9433	9965	9675	34	1470	500	6080	10	1	6865603	680	24.03	10.13	12	0.11	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
101	20230814	130916	57	100.00	KONEX			N	N	N	N		N	9800	-20	5	-0.20	36269030	3826	587.71	9830	9990	9410	11290	8350	9820	9479.62	0.00	0	0	10013	9916	9723	9626	9433	9965	9675	34	1470	500	6080	10	1	6865603	673	23.79	10.03	12	0.06	412.00	977.00	11320	20230705	-13.43	4900	20230102	100.00	11320	-13.43	20230705	4900	100.00	20230102	11320	-13.43	20230705	4900	100.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
102	20230814	120924	57	100.00	KONEX			N	N	N	N		N	9890	70	2	0.71	34182330	3615	555.30	9830	9990	9410	11290	8350	9820	9455.69	0.00	0	0	10013	9916	9723	9626	9433	9965	9675	34	1470	500	6080	10	1	6865603	679	24.00	10.12	12	0.05	412.00	977.00	11320	20230705	-12.63	4900	20230102	101.84	11320	-12.63	20230705	4900	101.84	20230102	11320	-12.63	20230705	4900	101.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
103	20230814	110918	57	100.00	KONEX			N	N	N	N		N	9800	-20	5	-0.20	34172440	3614	555.15	9830	9990	9410	11290	8350	9820	9455.57	0.00	0	0	10013	9916	9723	9626	9433	9965	9675	34	1470	500	6080	10	1	6865603	673	23.79	10.03	12	0.05	412.00	977.00	11320	20230705	-13.43	4900	20230102	100.00	11320	-13.43	20230705	4900	100.00	20230102	11320	-13.43	20230705	4900	100.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
104	20230814	100919	57	100.00	KONEX			N	N	N	N		N	9890	70	2	0.71	33692240	3565	547.62	9830	9990	9410	11290	8350	9820	9450.84	0.00	0	0	10013	9916	9723	9626	9433	9965	9675	34	1470	500	6080	10	1	6865603	679	24.00	10.12	12	0.05	412.00	977.00	11320	20230705	-12.63	4900	20230102	101.84	11320	-12.63	20230705	4900	101.84	20230102	11320	-12.63	20230705	4900	101.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
105	20230814	090917	57	100.00	KONEX			N	N	N	N		N	9990	170	2	1.73	31832930	3377	518.74	9830	9990	9410	11290	8350	9820	9426.39	0.00	0	0	10013	9916	9723	9626	9433	9965	9675	34	1470	500	6080	10	1	6865603	686	24.25	10.23	12	0.05	412.00	977.00	11320	20230705	-11.75	4900	20230102	103.88	11320	-11.75	20230705	4900	103.88	20230102	11320	-11.75	20230705	4900	103.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
106	20230811	160918	57	100.00	KONEX			N	N	N	N		N	9820	250	2	2.61	6329560	651	49.89	9720	9820	9530	11000	8140	9570	9722.83	0.00	0	0	9990	9780	9570	9360	9150	9675	9255	34	1430	500	5930	10	1	6865603	674	23.83	10.05	12	0.01	412.00	977.00	11320	20230705	-13.25	4900	20230102	100.41	11320	-13.25	20230705	4900	100.41	20230102	11320	-13.25	20230705	4900	100.41	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
107	20230811	150914	57	100.00	KONEX			N	N	N	N		N	9660	90	2	0.94	2413650	250	19.16	9720	9720	9530	11000	8140	9570	9654.60	0.00	0	0	9990	9780	9570	9360	9150	9675	9255	34	1430	500	5930	10	1	6865603	663	23.45	9.89	12	0.00	412.00	977.00	11320	20230705	-14.66	4900	20230102	97.14	11320	-14.66	20230705	4900	97.14	20230102	11320	-14.66	20230705	4900	97.14	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
108	20230811	140912	57	100.00	KONEX			N	N	N	N		N	9640	70	2	0.73	1304740	135	10.34	9720	9720	9530	11000	8140	9570	9664.74	0.00	0	0	9990	9780	9570	9360	9150	9675	9255	34	1430	500	5930	10	1	6865603	662	23.40	9.87	12	0.00	412.00	977.00	11320	20230705	-14.84	4900	20230102	96.73	11320	-14.84	20230705	4900	96.73	20230102	11320	-14.84	20230705	4900	96.73	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
109	20230811	130910	57	100.00	KONEX			N	N	N	N		N	9650	80	2	0.84	1113460	115	8.81	9720	9720	9530	11000	8140	9570	9682.26	0.00	0	0	9990	9780	9570	9360	9150	9675	9255	34	1430	500	5930	10	1	6865603	663	23.42	9.88	12	0.00	412.00	977.00	11320	20230705	-14.75	4900	20230102	96.94	11320	-14.75	20230705	4900	96.94	20230102	11320	-14.75	20230705	4900	96.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
110	20230811	120902	57	100.00	KONEX			N	N	N	N		N	9670	100	2	1.04	1008310	104	7.97	9720	9720	9530	11000	8140	9570	9695.29	0.00	0	0	9990	9780	9570	9360	9150	9675	9255	34	1430	500	5930	10	1	6865603	664	23.47	9.90	12	0.00	412.00	977.00	11320	20230705	-14.58	4900	20230102	97.35	11320	-14.58	20230705	4900	97.35	20230102	11320	-14.58	20230705	4900	97.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
111	20230811	110903	57	100.00	KONEX			N	N	N	N		N	9690	120	2	1.25	989110	102	7.82	9720	9720	9690	11000	8140	9570	9697.16	0.00	0	0	9990	9780	9570	9360	9150	9675	9255	34	1430	500	5930	10	1	6865603	665	23.52	9.92	12	0.00	412.00	977.00	11320	20230705	-14.40	4900	20230102	97.76	11320	-14.40	20230705	4900	97.76	20230102	11320	-14.40	20230705	4900	97.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
112	20230811	100859	57	100.00	KONEX			N	N	N	N		N	9720	150	2	1.57	9720	1	0.08	9720	9720	9720	11000	8140	9570	9720.00	0.00	0	0	9990	9780	9570	9360	9150	9675	9255	34	1430	500	5930	10	1	6865603	667	23.59	9.95	12	0.00	412.00	977.00	11320	20230705	-14.13	4900	20230102	98.37	11320	-14.13	20230705	4900	98.37	20230102	11320	-14.13	20230705	4900	98.37	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
113	20230811	090910	57	100.00	KONEX			N	N	N	N		N	9570	0	3	0.00	0	0	0.00	0	0	0	11000	8140	9570	0.00	0.00	0	0	9990	9780	9570	9360	9150	9675	9255	34	1430	500	5930	10	1	6865603	657	23.23	9.80	12	0.00	412.00	977.00	11320	20230705	-15.46	4900	20230102	95.31	11320	-15.46	20230705	4900	95.31	20230102	11320	-15.46	20230705	4900	95.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
114	20230810	160900	57	100.00	KONEX			N	N	N	N		N	9570	20	2	0.21	12430610	1305	51.18	9600	9780	9360	10980	8120	9550	9525.37	0.00	0	0	9710	9630	9490	9410	9270	9660	9440	34	1430	500	5920	10	1	6865603	657	23.23	9.80	12	0.02	412.00	977.00	11320	20230705	-15.46	4900	20230102	95.31	11320	-15.46	20230705	4900	95.31	20230102	11320	-15.46	20230705	4900	95.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
115	20230810	150858	57	100.00	KONEX			N	N	N	N		N	9550	0	3	0.00	10660280	1120	43.92	9600	9780	9360	10980	8120	9550	9518.11	0.00	0	0	9710	9630	9490	9410	9270	9660	9440	34	1430	500	5920	10	1	6865603	656	23.18	9.77	12	0.02	412.00	977.00	11320	20230705	-15.64	4900	20230102	94.90	11320	-15.64	20230705	4900	94.90	20230102	11320	-15.64	20230705	4900	94.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
116	20230810	140858	57	100.00	KONEX			N	N	N	N		N	9490	-60	5	-0.63	6135780	646	25.33	9600	9780	9360	10980	8120	9550	9498.11	0.00	0	0	9710	9630	9490	9410	9270	9660	9440	34	1430	500	5920	10	1	6865603	652	23.03	9.71	12	0.01	412.00	977.00	11320	20230705	-16.17	4900	20230102	93.67	11320	-16.17	20230705	4900	93.67	20230102	11320	-16.17	20230705	4900	93.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
117	20230810	130850	57	100.00	KONEX			N	N	N	N		N	9660	110	2	1.15	6126290	645	25.29	9600	9780	9360	10980	8120	9550	9498.12	0.00	0	0	9710	9630	9490	9410	9270	9660	9440	34	1430	500	5920	10	1	6865603	663	23.45	9.89	12	0.01	412.00	977.00	11320	20230705	-14.66	4900	20230102	97.14	11320	-14.66	20230705	4900	97.14	20230102	11320	-14.66	20230705	4900	97.14	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
118	20230810	120907	57	100.00	KONEX			N	N	N	N		N	9480	-70	5	-0.73	6116630	644	25.25	9600	9780	9360	10980	8120	9550	9497.87	0.00	0	0	9710	9630	9490	9410	9270	9660	9440	34	1430	500	5920	10	1	6865603	651	23.01	9.70	12	0.01	412.00	977.00	11320	20230705	-16.25	4900	20230102	93.47	11320	-16.25	20230705	4900	93.47	20230102	11320	-16.25	20230705	4900	93.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
119	20230810	110909	57	100.00	KONEX			N	N	N	N		N	9600	50	2	0.52	4249520	449	17.61	9600	9780	9360	10980	8120	9550	9464.41	0.00	0	0	9710	9630	9490	9410	9270	9660	9440	34	1430	500	5920	10	1	6865603	659	23.30	9.83	12	0.01	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
120	20230810	100902	57	100.00	KONEX			N	N	N	N		N	9690	140	2	1.47	977330	103	4.04	9600	9780	9360	10980	8120	9550	9488.64	0.00	0	0	9710	9630	9490	9410	9270	9660	9440	34	1430	500	5920	10	1	6865603	665	23.52	9.92	12	0.00	412.00	977.00	11320	20230705	-14.40	4900	20230102	97.76	11320	-14.40	20230705	4900	97.76	20230102	11320	-14.40	20230705	4900	97.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
121	20230810	090912	57	100.00	KONEX			N	N	N	N		N	9360	-190	5	-1.99	173860	18	0.71	9600	9780	9360	10980	8120	9550	9658.89	0.00	0	0	9710	9630	9490	9410	9270	9660	9440	34	1430	500	5920	10	1	6865603	643	22.72	9.58	12	0.00	412.00	977.00	11320	20230705	-17.31	4900	20230102	91.02	11320	-17.31	20230705	4900	91.02	20230102	11320	-17.31	20230705	4900	91.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
122	20230809	160859	57	100.00	KONEX			N	N	N	N		N	9550	0	3	0.00	24089280	2550	37.37	9550	9570	9350	10980	8120	9550	9446.78	0.00	0	0	10103	9826	9513	9236	8923	9670	9080	34	1430	500	5920	10	1	6865603	656	23.18	9.77	12	0.04	412.00	977.00	11320	20230705	-15.64	4900	20230102	94.90	11320	-15.64	20230705	4900	94.90	20230102	11320	-15.64	20230705	4900	94.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
123	20230809	150849	57	100.00	KONEX			N	N	N	N		N	9490	-60	5	-0.63	20484360	2172	31.83	9550	9550	9350	10980	8120	9550	9431.10	0.00	0	0	10103	9826	9513	9236	8923	9670	9080	34	1430	500	5920	10	1	6865603	652	23.03	9.71	12	0.03	412.00	977.00	11320	20230705	-16.17	4900	20230102	93.67	11320	-16.17	20230705	4900	93.67	20230102	11320	-16.17	20230705	4900	93.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
124	20230809	140846	57	100.00	KONEX			N	N	N	N		N	9400	-150	5	-1.57	19535360	2072	30.36	9550	9550	9350	10980	8120	9550	9428.26	0.00	0	0	10103	9826	9513	9236	8923	9670	9080	34	1430	500	5920	10	1	6865603	645	22.82	9.62	12	0.03	412.00	977.00	11320	20230705	-16.96	4900	20230102	91.84	11320	-16.96	20230705	4900	91.84	20230102	11320	-16.96	20230705	4900	91.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
125	20230809	130907	57	100.00	KONEX			N	N	N	N		N	9520	-30	5	-0.31	16450820	1744	25.56	9550	9550	9350	10980	8120	9550	9432.81	0.00	0	0	10103	9826	9513	9236	8923	9670	9080	34	1430	500	5920	10	1	6865603	654	23.11	9.74	12	0.03	412.00	977.00	11320	20230705	-15.90	4900	20230102	94.29	11320	-15.90	20230705	4900	94.29	20230102	11320	-15.90	20230705	4900	94.29	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
126	20230809	120905	57	100.00	KONEX			N	N	N	N		N	9490	-60	5	-0.63	12144090	1291	18.92	9550	9550	9350	10980	8120	9550	9406.73	0.00	0	0	10103	9826	9513	9236	8923	9670	9080	34	1430	500	5920	10	1	6865603	652	23.03	9.71	12	0.02	412.00	977.00	11320	20230705	-16.17	4900	20230102	93.67	11320	-16.17	20230705	4900	93.67	20230102	11320	-16.17	20230705	4900	93.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
127	20230809	110858	57	100.00	KONEX			N	N	N	N		N	9350	-200	5	-2.09	11698070	1244	18.23	9550	9550	9350	10980	8120	9550	9403.59	0.00	0	0	10103	9826	9513	9236	8923	9670	9080	34	1430	500	5920	10	1	6865603	642	22.69	9.57	12	0.02	412.00	977.00	11320	20230705	-17.40	4900	20230102	90.82	11320	-17.40	20230705	4900	90.82	20230102	11320	-17.40	20230705	4900	90.82	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
128	20230809	100847	57	100.00	KONEX			N	N	N	N		N	9390	-160	5	-1.68	11473190	1220	17.88	9550	9550	9380	10980	8120	9550	9404.25	0.00	0	0	10103	9826	9513	9236	8923	9670	9080	34	1430	500	5920	10	1	6865603	645	22.79	9.61	12	0.02	412.00	977.00	11320	20230705	-17.05	4900	20230102	91.63	11320	-17.05	20230705	4900	91.63	20230102	11320	-17.05	20230705	4900	91.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
129	20230809	090851	57	100.00	KONEX			N	N	N	N		N	9550	0	3	0.00	1002750	105	1.54	9550	9550	9550	10980	8120	9550	9550.00	0.00	0	0	10103	9826	9513	9236	8923	9670	9080	34	1430	500	5920	10	1	6865603	656	23.18	9.77	12	0.00	412.00	977.00	11320	20230705	-15.64	4900	20230102	94.90	11320	-15.64	20230705	4900	94.90	20230102	11320	-15.64	20230705	4900	94.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
130	20230808	160908	57	100.00	KONEX			N	N	N	N		N	9550	-110	5	-1.14	63718370	6824	253.30	9790	9790	9200	11100	8220	9660	9337.39	0.00	0	0	10160	9910	9580	9330	9000	9745	9165	34	1440	500	5980	10	1	6865603	656	23.18	9.77	12	0.10	412.00	977.00	11320	20230705	-15.64	4900	20230102	94.90	11320	-15.64	20230705	4900	94.90	20230102	11320	-15.64	20230705	4900	94.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
131	20230808	150857	57	100.00	KONEX			N	N	N	N		N	9570	-90	5	-0.93	61531620	6595	244.80	9790	9790	9200	11100	8220	9660	9330.04	0.00	0	0	10160	9910	9580	9330	9000	9745	9165	34	1440	500	5980	10	1	6865603	657	23.23	9.80	12	0.10	412.00	977.00	11320	20230705	-15.46	4900	20230102	95.31	11320	-15.46	20230705	4900	95.31	20230102	11320	-15.46	20230705	4900	95.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
132	20230808	140853	57	100.00	KONEX			N	N	N	N		N	9590	-70	5	-0.72	52158980	5594	207.65	9790	9790	9200	11100	8220	9660	9324.09	0.00	0	0	10160	9910	9580	9330	9000	9745	9165	34	1440	500	5980	10	1	6865603	658	23.28	9.82	12	0.08	412.00	977.00	11320	20230705	-15.28	4900	20230102	95.71	11320	-15.28	20230705	4900	95.71	20230102	11320	-15.28	20230705	4900	95.71	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
133	20230808	130844	57	100.00	KONEX			N	N	N	N		N	9360	-300	5	-3.11	51180870	5492	203.86	9790	9790	9200	11100	8220	9660	9319.17	0.00	0	0	10160	9910	9580	9330	9000	9745	9165	34	1440	500	5980	10	1	6865603	643	22.72	9.58	12	0.08	412.00	977.00	11320	20230705	-17.31	4900	20230102	91.02	11320	-17.31	20230705	4900	91.02	20230102	11320	-17.31	20230705	4900	91.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
134	20230808	120851	57	100.00	KONEX			N	N	N	N		N	9350	-310	5	-3.21	46491270	4991	185.26	9790	9790	9200	11100	8220	9660	9315.02	0.00	0	0	10160	9910	9580	9330	9000	9745	9165	34	1440	500	5980	10	1	6865603	642	22.69	9.57	12	0.07	412.00	977.00	11320	20230705	-17.40	4900	20230102	90.82	11320	-17.40	20230705	4900	90.82	20230102	11320	-17.40	20230705	4900	90.82	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
135	20230808	110839	57	100.00	KONEX			N	N	N	N		N	9200	-460	5	-4.76	36016020	3876	143.88	9790	9790	9200	11100	8220	9660	9292.06	0.00	0	0	10160	9910	9580	9330	9000	9745	9165	34	1440	500	5980	10	1	6865603	632	22.33	9.42	12	0.06	412.00	977.00	11320	20230705	-18.73	4900	20230102	87.76	11320	-18.73	20230705	4900	87.76	20230102	11320	-18.73	20230705	4900	87.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
136	20230808	100853	57	100.00	KONEX			N	N	N	N		N	9790	130	2	1.35	9790	1	0.04	9790	9790	9790	11100	8220	9660	9790.00	0.00	0	0	10160	9910	9580	9330	9000	9745	9165	34	1440	500	5980	10	1	6865603	672	23.76	10.02	12	0.00	412.00	977.00	11320	20230705	-13.52	4900	20230102	99.80	11320	-13.52	20230705	4900	99.80	20230102	11320	-13.52	20230705	4900	99.80	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
137	20230808	090858	57	100.00	KONEX			N	N	N	N		N	9790	130	2	1.35	9790	1	0.04	9790	9790	9790	11100	8220	9660	9790.00	0.00	0	0	10160	9910	9580	9330	9000	9745	9165	34	1440	500	5980	10	1	6865603	672	23.76	10.02	12	0.00	412.00	977.00	11320	20230705	-13.52	4900	20230102	99.80	11320	-13.52	20230705	4900	99.80	20230102	11320	-13.52	20230705	4900	99.80	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
138	20230807	160848	57	100.00	KONEX			N	N	N	N		N	9660	-10	5	-0.10	25161460	2694	118.63	9800	9830	9250	11120	8220	9670	9339.81	0.00	0	0	9990	9830	9640	9480	9290	9910	9560	34	1450	500	5990	10	1	6865603	663	23.45	9.89	12	0.04	412.00	977.00	11320	20230705	-14.66	4900	20230102	97.14	11320	-14.66	20230705	4900	97.14	20230102	11320	-14.66	20230705	4900	97.14	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
139	20230807	150849	57	100.00	KONEX			N	N	N	N		N	9590	-80	5	-0.83	23093080	2479	109.16	9800	9830	9250	11120	8220	9670	9315.48	0.00	0	0	9990	9830	9640	9480	9290	9910	9560	34	1450	500	5990	10	1	6865603	658	23.28	9.82	12	0.04	412.00	977.00	11320	20230705	-15.28	4900	20230102	95.71	11320	-15.28	20230705	4900	95.71	20230102	11320	-15.28	20230705	4900	95.71	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
140	20230807	140853	57	100.00	KONEX			N	N	N	N		N	9250	-420	5	-4.34	22850440	2453	108.01	9800	9830	9250	11120	8220	9670	9315.30	0.00	0	0	9990	9830	9640	9480	9290	9910	9560	34	1450	500	5990	10	1	6865603	635	22.45	9.47	12	0.04	412.00	977.00	11320	20230705	-18.29	4900	20230102	88.78	11320	-18.29	20230705	4900	88.78	20230102	11320	-18.29	20230705	4900	88.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
141	20230807	130844	57	100.00	KONEX			N	N	N	N		N	9750	80	2	0.83	4992400	525	23.12	9800	9830	9460	11120	8220	9670	9509.33	0.00	0	0	9990	9830	9640	9480	9290	9910	9560	34	1450	500	5990	10	1	6865603	669	23.67	9.98	12	0.01	412.00	977.00	11320	20230705	-13.87	4900	20230102	98.98	11320	-13.87	20230705	4900	98.98	20230102	11320	-13.87	20230705	4900	98.98	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
142	20230807	120843	57	100.00	KONEX			N	N	N	N		N	9750	80	2	0.83	4925550	518	22.81	9800	9830	9460	11120	8220	9670	9508.78	0.00	0	0	9990	9830	9640	9480	9290	9910	9560	34	1450	500	5990	10	1	6865603	669	23.67	9.98	12	0.01	412.00	977.00	11320	20230705	-13.87	4900	20230102	98.98	11320	-13.87	20230705	4900	98.98	20230102	11320	-13.87	20230705	4900	98.98	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
143	20230807	110836	57	100.00	KONEX			N	N	N	N		N	9500	-170	5	-1.76	692060	72	3.17	9800	9830	9500	11120	8220	9670	9611.94	0.00	0	0	9990	9830	9640	9480	9290	9910	9560	34	1450	500	5990	10	1	6865603	652	23.06	9.72	12	0.00	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
144	20230807	100847	57	100.00	KONEX			N	N	N	N		N	9500	-170	5	-1.76	692060	72	3.17	9800	9830	9500	11120	8220	9670	9611.94	0.00	0	0	9990	9830	9640	9480	9290	9910	9560	34	1450	500	5990	10	1	6865603	652	23.06	9.72	12	0.00	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
145	20230807	090844	57	100.00	KONEX			N	N	N	N		N	9830	160	2	1.65	127640	13	0.57	9800	9830	9800	11120	8220	9670	9818.46	0.00	0	0	9990	9830	9640	9480	9290	9910	9560	34	1450	500	5990	10	1	6865603	675	23.86	10.06	12	0.00	412.00	977.00	11320	20230705	-13.16	4900	20230102	100.61	11320	-13.16	20230705	4900	100.61	20230102	11320	-13.16	20230705	4900	100.61	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
146	20230804	160838	57	100.00	KONEX			N	N	N	N		N	9670	160	2	1.68	21868570	2271	45.32	9560	9800	9450	10930	8090	9510	9629.49	0.00	0	0	10023	9766	9523	9266	9023	9645	9145	34	1420	500	5890	10	1	6865603	664	23.47	9.90	12	0.03	412.00	977.00	11320	20230705	-14.58	4900	20230102	97.35	11320	-14.58	20230705	4900	97.35	20230102	11320	-14.58	20230705	4900	97.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
147	20230804	150837	57	100.00	KONEX			N	N	N	N		N	9560	50	2	0.53	17225910	1787	35.66	9560	9800	9450	10930	8090	9510	9639.57	0.00	0	0	10023	9766	9523	9266	9023	9645	9145	34	1420	500	5890	10	1	6865603	656	23.20	9.79	12	0.03	412.00	977.00	11320	20230705	-15.55	4900	20230102	95.10	11320	-15.55	20230705	4900	95.10	20230102	11320	-15.55	20230705	4900	95.10	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
148	20230804	140851	57	100.00	KONEX			N	N	N	N		N	9650	140	2	1.47	3278410	337	6.73	9560	9800	9450	10930	8090	9510	9728.22	0.00	0	0	10023	9766	9523	9266	9023	9645	9145	34	1420	500	5890	10	1	6865603	663	23.42	9.88	12	0.00	412.00	977.00	11320	20230705	-14.75	4900	20230102	96.94	11320	-14.75	20230705	4900	96.94	20230102	11320	-14.75	20230705	4900	96.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
149	20230804	130835	57	100.00	KONEX			N	N	N	N		N	9510	0	3	0.00	2912060	299	5.97	9560	9800	9450	10930	8090	9510	9739.33	0.00	0	0	10023	9766	9523	9266	9023	9645	9145	34	1420	500	5890	10	1	6865603	653	23.08	9.73	12	0.00	412.00	977.00	11320	20230705	-15.99	4900	20230102	94.08	11320	-15.99	20230705	4900	94.08	20230102	11320	-15.99	20230705	4900	94.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
150	20230804	120832	57	100.00	KONEX			N	N	N	N		N	9680	170	2	1.79	2712350	278	5.55	9560	9800	9450	10930	8090	9510	9756.65	0.00	0	0	10023	9766	9523	9266	9023	9645	9145	34	1420	500	5890	10	1	6865603	665	23.50	9.91	12	0.00	412.00	977.00	11320	20230705	-14.49	4900	20230102	97.55	11320	-14.49	20230705	4900	97.55	20230102	11320	-14.49	20230705	4900	97.55	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
151	20230804	110843	57	100.00	KONEX			N	N	N	N		N	9720	210	2	2.21	2693160	276	5.51	9560	9800	9450	10930	8090	9510	9757.83	0.00	0	0	10023	9766	9523	9266	9023	9645	9145	34	1420	500	5890	10	1	6865603	667	23.59	9.95	12	0.00	412.00	977.00	11320	20230705	-14.13	4900	20230102	98.37	11320	-14.13	20230705	4900	98.37	20230102	11320	-14.13	20230705	4900	98.37	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
152	20230804	100827	57	100.00	KONEX			N	N	N	N		N	9600	90	2	0.95	2654520	272	5.43	9560	9800	9450	10930	8090	9510	9759.26	0.00	0	0	10023	9766	9523	9266	9023	9645	9145	34	1420	500	5890	10	1	6865603	659	23.30	9.83	12	0.00	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
153	20230804	090827	57	100.00	KONEX			N	N	N	N		N	9560	50	2	0.53	9560	1	0.02	9560	9560	9560	10930	8090	9510	9560.00	0.00	0	0	10023	9766	9523	9266	9023	9645	9145	34	1420	500	5890	10	1	6865603	656	23.20	9.79	12	0.00	412.00	977.00	11320	20230705	-15.55	4900	20230102	95.10	11320	-15.55	20230705	4900	95.10	20230102	11320	-15.55	20230705	4900	95.10	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
154	20230803	160829	57	100.00	KONEX			N	N	N	N		N	9510	-40	5	-0.42	47286400	5011	120.89	9590	9780	9280	10980	8120	9550	9436.52	0.00	0	0	9723	9636	9513	9426	9303	9680	9470	34	1430	500	5920	10	1	6865603	653	23.08	9.73	12	0.07	412.00	977.00	11320	20230705	-15.99	4900	20230102	94.08	11320	-15.99	20230705	4900	94.08	20230102	11320	-15.99	20230705	4900	94.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
155	20230803	150837	57	100.00	KONEX			N	N	N	N		N	9510	-40	5	-0.42	42512560	4509	108.78	9590	9780	9280	10980	8120	9550	9428.38	0.00	0	0	9723	9636	9513	9426	9303	9680	9470	34	1430	500	5920	10	1	6865603	653	23.08	9.73	12	0.07	412.00	977.00	11320	20230705	-15.99	4900	20230102	94.08	11320	-15.99	20230705	4900	94.08	20230102	11320	-15.99	20230705	4900	94.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
156	20230803	140828	57	100.00	KONEX			N	N	N	N		N	9520	-30	5	-0.31	22693360	2388	57.61	9590	9780	9280	10980	8120	9550	9503.08	0.00	0	0	9723	9636	9513	9426	9303	9680	9470	34	1430	500	5920	10	1	6865603	654	23.11	9.74	12	0.03	412.00	977.00	11320	20230705	-15.90	4900	20230102	94.29	11320	-15.90	20230705	4900	94.29	20230102	11320	-15.90	20230705	4900	94.29	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
157	20230803	130832	57	100.00	KONEX			N	N	N	N		N	9690	140	2	1.47	20713200	2180	52.59	9590	9780	9280	10980	8120	9550	9501.47	0.00	0	0	9723	9636	9513	9426	9303	9680	9470	34	1430	500	5920	10	1	6865603	665	23.52	9.92	12	0.03	412.00	977.00	11320	20230705	-14.40	4900	20230102	97.76	11320	-14.40	20230705	4900	97.76	20230102	11320	-14.40	20230705	4900	97.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
158	20230803	120835	57	100.00	KONEX			N	N	N	N		N	9780	230	2	2.41	19716110	2077	50.11	9590	9780	9280	10980	8120	9550	9492.59	0.00	0	0	9723	9636	9513	9426	9303	9680	9470	34	1430	500	5920	10	1	6865603	671	23.74	10.01	12	0.03	412.00	977.00	11320	20230705	-13.60	4900	20230102	99.59	11320	-13.60	20230705	4900	99.59	20230102	11320	-13.60	20230705	4900	99.59	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
159	20230803	110825	57	100.00	KONEX			N	N	N	N		N	9480	-70	5	-0.73	9598900	1021	24.63	9590	9590	9280	10980	8120	9550	9401.47	0.00	0	0	9723	9636	9513	9426	9303	9680	9470	34	1430	500	5920	10	1	6865603	651	23.01	9.70	12	0.01	412.00	977.00	11320	20230705	-16.25	4900	20230102	93.47	11320	-16.25	20230705	4900	93.47	20230102	11320	-16.25	20230705	4900	93.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
160	20230803	100823	57	100.00	KONEX			N	N	N	N		N	9350	-200	5	-2.09	7175000	767	18.50	9590	9590	9280	10980	8120	9550	9354.63	0.00	0	0	9723	9636	9513	9426	9303	9680	9470	34	1430	500	5920	10	1	6865603	642	22.69	9.57	12	0.01	412.00	977.00	11320	20230705	-17.40	4900	20230102	90.82	11320	-17.40	20230705	4900	90.82	20230102	11320	-17.40	20230705	4900	90.82	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
161	20230803	090825	57	100.00	KONEX			N	N	N	N		N	9550	0	3	0.00	888670	93	2.24	9590	9590	9550	10980	8120	9550	9555.59	0.00	0	0	9723	9636	9513	9426	9303	9680	9470	34	1430	500	5920	10	1	6865603	656	23.18	9.77	12	0.00	412.00	977.00	11320	20230705	-15.64	4900	20230102	94.90	11320	-15.64	20230705	4900	94.90	20230102	11320	-15.64	20230705	4900	94.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
162	20230802	160830	57	100.00	KONEX			N	N	N	N		N	9550	60	2	0.63	39163070	4145	180.45	9500	9600	9390	10910	8070	9490	9448.27	0.00	0	0	9776	9632	9416	9272	9056	9705	9345	34	1420	500	5880	10	1	6865603	656	23.18	9.77	12	0.06	412.00	977.00	11320	20230705	-15.64	4900	20230102	94.90	11320	-15.64	20230705	4900	94.90	20230102	11320	-15.64	20230705	4900	94.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
163	20230802	150841	57	100.00	KONEX			N	N	N	N		N	9410	-80	5	-0.84	38497070	4075	177.41	9500	9600	9390	10910	8070	9490	9447.13	0.00	0	0	9776	9632	9416	9272	9056	9705	9345	34	1420	500	5880	10	1	6865603	646	22.84	9.63	12	0.06	412.00	977.00	11320	20230705	-16.87	4900	20230102	92.04	11320	-16.87	20230705	4900	92.04	20230102	11320	-16.87	20230705	4900	92.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
164	20230802	140831	57	100.00	KONEX			N	N	N	N		N	9410	-80	5	-0.84	31819430	3372	146.80	9500	9600	9390	10910	8070	9490	9436.37	0.00	0	0	9776	9632	9416	9272	9056	9705	9345	34	1420	500	5880	10	1	6865603	646	22.84	9.63	12	0.05	412.00	977.00	11320	20230705	-16.87	4900	20230102	92.04	11320	-16.87	20230705	4900	92.04	20230102	11320	-16.87	20230705	4900	92.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
165	20230802	130825	57	100.00	KONEX			N	N	N	N		N	9400	-90	5	-0.95	30870970	3271	142.40	9500	9600	9400	10910	8070	9490	9437.78	0.00	0	0	9776	9632	9416	9272	9056	9705	9345	34	1420	500	5880	10	1	6865603	645	22.82	9.62	12	0.05	412.00	977.00	11320	20230705	-16.96	4900	20230102	91.84	11320	-16.96	20230705	4900	91.84	20230102	11320	-16.96	20230705	4900	91.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
166	20230802	120820	57	100.00	KONEX			N	N	N	N		N	9570	80	2	0.84	25033570	2650	115.37	9500	9600	9400	10910	8070	9490	9446.63	0.00	0	0	9776	9632	9416	9272	9056	9705	9345	34	1420	500	5880	10	1	6865603	657	23.23	9.80	12	0.04	412.00	977.00	11320	20230705	-15.46	4900	20230102	95.31	11320	-15.46	20230705	4900	95.31	20230102	11320	-15.46	20230705	4900	95.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
167	20230802	110822	57	100.00	KONEX			N	N	N	N		N	9580	90	2	0.95	24564640	2601	113.23	9500	9600	9400	10910	8070	9490	9444.31	0.00	0	0	9776	9632	9416	9272	9056	9705	9345	34	1420	500	5880	10	1	6865603	658	23.25	9.81	12	0.04	412.00	977.00	11320	20230705	-15.37	4900	20230102	95.51	11320	-15.37	20230705	4900	95.51	20230102	11320	-15.37	20230705	4900	95.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
168	20230802	100824	57	100.00	KONEX			N	N	N	N		N	9400	-90	5	-0.95	17062900	1803	78.49	9500	9600	9400	10910	8070	9490	9463.62	0.00	0	0	9776	9632	9416	9272	9056	9705	9345	34	1420	500	5880	10	1	6865603	645	22.82	9.62	12	0.03	412.00	977.00	11320	20230705	-16.96	4900	20230102	91.84	11320	-16.96	20230705	4900	91.84	20230102	11320	-16.96	20230705	4900	91.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
169	20230802	090823	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9776	9632	9416	9272	9056	9705	9345	34	1420	500	5880	10	1	6865603	652	23.03	9.71	12	0.00	412.00	977.00	11320	20230705	-16.17	4900	20230102	93.67	11320	-16.17	20230705	4900	93.67	20230102	11320	-16.17	20230705	4900	93.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
170	20230801	160822	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	21732900	2297	57.54	9200	9560	9200	10910	8070	9490	9461.43	0.00	0	0	10310	9900	9430	9020	8550	9665	8785	34	1420	500	5880	10	1	6865603	652	23.03	9.71	12	0.03	412.00	977.00	11320	20230705	-16.17	4900	20230102	93.67	11320	-16.17	20230705	4900	93.67	20230102	11320	-16.17	20230705	4900	93.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
171	20230801	150819	57	100.00	KONEX			N	N	N	N		N	9480	-10	5	-0.11	19998910	2112	52.91	9200	9560	9200	10910	8070	9490	9469.18	0.00	0	0	10310	9900	9430	9020	8550	9665	8785	34	1420	500	5880	10	1	6865603	651	23.01	9.70	12	0.03	412.00	977.00	11320	20230705	-16.25	4900	20230102	93.47	11320	-16.25	20230705	4900	93.47	20230102	11320	-16.25	20230705	4900	93.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
172	20230801	140834	57	100.00	KONEX			N	N	N	N		N	9480	-10	5	-0.11	10092310	1067	26.73	9200	9560	9200	10910	8070	9490	9458.58	0.00	0	0	10310	9900	9430	9020	8550	9665	8785	34	1420	500	5880	10	1	6865603	651	23.01	9.70	12	0.02	412.00	977.00	11320	20230705	-16.25	4900	20230102	93.47	11320	-16.25	20230705	4900	93.47	20230102	11320	-16.25	20230705	4900	93.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
173	20230801	130815	57	100.00	KONEX			N	N	N	N		N	9480	-10	5	-0.11	8935750	945	23.67	9200	9560	9200	10910	8070	9490	9455.82	0.00	0	0	10310	9900	9430	9020	8550	9665	8785	34	1420	500	5880	10	1	6865603	651	23.01	9.70	12	0.01	412.00	977.00	11320	20230705	-16.25	4900	20230102	93.47	11320	-16.25	20230705	4900	93.47	20230102	11320	-16.25	20230705	4900	93.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
174	20230801	120816	57	100.00	KONEX			N	N	N	N		N	9250	-240	5	-2.53	7574670	799	20.02	9200	9560	9200	10910	8070	9490	9480.19	0.00	0	0	10310	9900	9430	9020	8550	9665	8785	34	1420	500	5880	10	1	6865603	635	22.45	9.47	12	0.01	412.00	977.00	11320	20230705	-18.29	4900	20230102	88.78	11320	-18.29	20230705	4900	88.78	20230102	11320	-18.29	20230705	4900	88.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
175	20230801	110813	57	100.00	KONEX			N	N	N	N		N	9250	-240	5	-2.53	7565420	798	19.99	9200	9560	9200	10910	8070	9490	9480.48	0.00	0	0	10310	9900	9430	9020	8550	9665	8785	34	1420	500	5880	10	1	6865603	635	22.45	9.47	12	0.01	412.00	977.00	11320	20230705	-18.29	4900	20230102	88.78	11320	-18.29	20230705	4900	88.78	20230102	11320	-18.29	20230705	4900	88.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
176	20230801	100818	57	100.00	KONEX			N	N	N	N		N	9560	70	2	0.74	2774360	292	7.31	9200	9560	9200	10910	8070	9490	9501.23	0.00	0	0	10310	9900	9430	9020	8550	9665	8785	34	1420	500	5880	10	1	6865603	656	23.20	9.79	12	0.00	412.00	977.00	11320	20230705	-15.55	4900	20230102	95.10	11320	-15.55	20230705	4900	95.10	20230102	11320	-15.55	20230705	4900	95.10	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
177	20230801	090811	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	10310	9900	9430	9020	8550	9665	8785	34	1420	500	5880	10	1	6865603	652	23.03	9.71	12	0.00	412.00	977.00	11320	20230705	-16.17	4900	20230102	93.67	11320	-16.17	20230705	4900	93.67	20230102	11320	-16.17	20230705	4900	93.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N