KissMeData/176590/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	160912	57	100.00	KONEX			N	N	N	N		N	8330	-260	5	-3.03	56035270	6865	201.50	8850	8850	8000	9870	7310	8590	8162.46	0.00	0	0	9263	8926	8463	8126	7663	8695	7895	29	1280	500	5150	10	1	5823333	485	33.86	4.36	12	0.12	246.00	1909.00	10250	20221028	-18.73	5310	20230202	56.87	9400	-11.38	20230719	5310	56.87	20230202	10250	-18.73	20221028	5310	56.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20230831	151135	57	100.00	KONEX			N	N	N	N		N	8340	-250	5	-2.91	55785370	6835	200.62	8850	8850	8000	9870	7310	8590	8161.72	0.00	0	0	9263	8926	8463	8126	7663	8695	7895	29	1280	500	5150	10	1	5823333	486	33.90	4.37	12	0.12	246.00	1909.00	10250	20221028	-18.63	5310	20230202	57.06	9400	-11.28	20230719	5310	57.06	20230202	10250	-18.63	20221028	5310	57.06	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20230831	141241	57	100.00	KONEX			N	N	N	N		N	8180	-410	5	-4.77	49908330	6117	179.54	8850	8850	8000	9870	7310	8590	8158.96	0.00	0	0	9263	8926	8463	8126	7663	8695	7895	29	1280	500	5150	10	1	5823333	476	33.25	4.28	12	0.11	246.00	1909.00	10250	20221028	-20.20	5310	20230202	54.05	9400	-12.98	20230719	5310	54.05	20230202	10250	-20.20	20221028	5310	54.05	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20230831	131205	57	100.00	KONEX			N	N	N	N		N	8350	-240	5	-2.79	30617620	3729	109.45	8850	8850	8110	9870	7310	8590	8210.68	0.00	0	0	9263	8926	8463	8126	7663	8695	7895	29	1280	500	5150	10	1	5823333	486	33.94	4.37	12	0.06	246.00	1909.00	10250	20221028	-18.54	5310	20230202	57.25	9400	-11.17	20230719	5310	57.25	20230202	10250	-18.54	20221028	5310	57.25	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20230831	121245	57	100.00	KONEX			N	N	N	N		N	8350	-240	5	-2.79	30534120	3719	109.16	8850	8850	8110	9870	7310	8590	8210.30	0.00	0	0	9263	8926	8463	8126	7663	8695	7895	29	1280	500	5150	10	1	5823333	486	33.94	4.37	12	0.06	246.00	1909.00	10250	20221028	-18.54	5310	20230202	57.25	9400	-11.17	20230719	5310	57.25	20230202	10250	-18.54	20221028	5310	57.25	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20230831	111716	57	100.00	KONEX			N	N	N	N		N	8150	-440	5	-5.12	30492370	3714	109.01	8850	8850	8110	9870	7310	8590	8210.12	0.00	0	0	9263	8926	8463	8126	7663	8695	7895	29	1280	500	5150	10	1	5823333	475	33.13	4.27	12	0.06	246.00	1909.00	10250	20221028	-20.49	5310	20230202	53.48	9400	-13.30	20230719	5310	53.48	20230202	10250	-20.49	20221028	5310	53.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20230831	101334	57	100.00	KONEX			N	N	N	N		N	8780	190	2	2.21	4808800	587	17.23	8850	8850	8110	9870	7310	8590	8192.16	0.00	0	0	9263	8926	8463	8126	7663	8695	7895	29	1280	500	5150	10	1	5823333	511	35.69	4.60	12	0.01	246.00	1909.00	10250	20221028	-14.34	5310	20230202	65.35	9400	-6.60	20230719	5310	65.35	20230202	10250	-14.34	20221028	5310	65.35	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20230831	091158	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	9263	8926	8463	8126	7663	8695	7895	29	1280	500	5150	10	1	5823333	500	34.92	4.50	12	0.00	246.00	1909.00	10250	20221028	-16.20	5310	20230202	61.77	9400	-8.62	20230719	5310	61.77	20230202	10250	-16.20	20221028	5310	61.77	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20230830	160916	57	100.00	KONEX			N	N	N	N		N	8590	-270	5	-3.05	28453470	3407	76.13	8800	8800	8000	10180	7540	8860	8351.47	0.00	0	0	9420	9140	8820	8540	8220	8980	8380	29	1320	500	5310	10	1	5823333	500	34.92	4.50	12	0.06	246.00	1909.00	10250	20221028	-16.20	5310	20230202	61.77	9400	-8.62	20230719	5310	61.77	20230202	10250	-16.20	20221028	5310	61.77	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20230830	151109	57	100.00	KONEX			N	N	N	N		N	8590	-270	5	-3.05	28453470	3407	76.13	8800	8800	8000	10180	7540	8860	8351.47	0.00	0	0	9420	9140	8820	8540	8220	8980	8380	29	1320	500	5310	10	1	5823333	500	34.92	4.50	12	0.06	246.00	1909.00	10250	20221028	-16.20	5310	20230202	61.77	9400	-8.62	20230719	5310	61.77	20230202	10250	-16.20	20221028	5310	61.77	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20230830	141158	57	100.00	KONEX			N	N	N	N		N	8490	-370	5	-4.18	24111890	2895	64.69	8800	8800	8000	10180	7540	8860	8328.80	0.00	0	0	9420	9140	8820	8540	8220	8980	8380	29	1320	500	5310	10	1	5823333	494	34.51	4.45	12	0.05	246.00	1909.00	10250	20221028	-17.17	5310	20230202	59.89	9400	-9.68	20230719	5310	59.89	20230202	10250	-17.17	20221028	5310	59.89	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20230830	131150	57	100.00	KONEX			N	N	N	N		N	8800	-60	5	-0.68	23984590	2880	64.36	8800	8800	8000	10180	7540	8860	8327.98	0.00	0	0	9420	9140	8820	8540	8220	8980	8380	29	1320	500	5310	10	1	5823333	512	35.77	4.61	12	0.05	246.00	1909.00	10250	20221028	-14.15	5310	20230202	65.73	9400	-6.38	20230719	5310	65.73	20230202	10250	-14.15	20221028	5310	65.73	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20230830	121201	57	100.00	KONEX			N	N	N	N		N	8480	-380	5	-4.29	23536280	2829	63.22	8800	8800	8000	10180	7540	8860	8319.65	0.00	0	0	9420	9140	8820	8540	8220	8980	8380	29	1320	500	5310	10	1	5823333	494	34.47	4.44	12	0.05	246.00	1909.00	10250	20221028	-17.27	5310	20230202	59.70	9400	-9.79	20230719	5310	59.70	20230202	10250	-17.27	20221028	5310	59.70	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20230830	111659	57	100.00	KONEX			N	N	N	N		N	8480	-380	5	-4.29	23536280	2829	63.22	8800	8800	8000	10180	7540	8860	8319.65	0.00	0	0	9420	9140	8820	8540	8220	8980	8380	29	1320	500	5310	10	1	5823333	494	34.47	4.44	12	0.05	246.00	1909.00	10250	20221028	-17.27	5310	20230202	59.70	9400	-9.79	20230719	5310	59.70	20230202	10250	-17.27	20221028	5310	59.70	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20230830	101241	57	100.00	KONEX			N	N	N	N		N	8010	-850	5	-9.59	13651130	1662	37.14	8800	8800	8000	10180	7540	8860	8213.68	0.00	0	0	9420	9140	8820	8540	8220	8980	8380	29	1320	500	5310	10	1	5823333	466	32.56	4.20	12	0.03	246.00	1909.00	10250	20221028	-21.85	5310	20230202	50.85	9400	-14.79	20230719	5310	50.85	20230202	10250	-21.85	20221028	5310	50.85	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20230830	091138	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	0	0	0.00	0	0	0	10180	7540	8860	0.00	0.00	0	0	9420	9140	8820	8540	8220	8980	8380	29	1320	500	5310	10	1	5823333	516	36.02	4.64	12	0.00	246.00	1909.00	10250	20221028	-13.56	5310	20230202	66.85	9400	-5.74	20230719	5310	66.85	20230202	10250	-13.56	20221028	5310	66.85	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20230829	160910	57	100.00	KONEX			N	N	N	N		N	8860	-20	5	-0.23	38495660	4475	310.98	9100	9100	8500	10210	7550	8880	8602.38	0.00	0	0	9233	9056	8803	8626	8373	9145	8715	29	1330	500	5320	10	1	5823333	516	36.02	4.64	12	0.08	246.00	1909.00	10250	20221028	-13.56	5310	20230202	66.85	9400	-5.74	20230719	5310	66.85	20230202	10250	-13.56	20221028	5310	66.85	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20230829	151121	57	100.00	KONEX			N	N	N	N		N	8810	-70	5	-0.79	35548540	4142	287.84	9100	9100	8500	10210	7550	8880	8582.46	0.00	0	0	9233	9056	8803	8626	8373	9145	8715	29	1330	500	5320	10	1	5823333	513	35.81	4.61	12	0.07	246.00	1909.00	10250	20221028	-14.05	5310	20230202	65.91	9400	-6.28	20230719	5310	65.91	20230202	10250	-14.05	20221028	5310	65.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20230829	141241	57	100.00	KONEX			N	N	N	N		N	8500	-380	5	-4.28	30000320	3493	242.74	9100	9100	8500	10210	7550	8880	8588.70	0.00	0	0	9233	9056	8803	8626	8373	9145	8715	29	1330	500	5320	10	1	5823333	495	34.55	4.45	12	0.06	246.00	1909.00	10250	20221028	-17.07	5310	20230202	60.08	9400	-9.57	20230719	5310	60.08	20230202	10250	-17.07	20221028	5310	60.08	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20230829	131148	57	100.00	KONEX			N	N	N	N		N	8660	-220	5	-2.48	18207150	2120	147.32	9100	9100	8500	10210	7550	8880	8588.28	0.00	0	0	9233	9056	8803	8626	8373	9145	8715	29	1330	500	5320	10	1	5823333	504	35.20	4.54	12	0.04	246.00	1909.00	10250	20221028	-15.51	5310	20230202	63.09	9400	-7.87	20230719	5310	63.09	20230202	10250	-15.51	20221028	5310	63.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20230829	121233	57	100.00	KONEX			N	N	N	N		N	8790	-90	5	-1.01	17556740	2045	142.11	9100	9100	8500	10210	7550	8880	8585.20	0.00	0	0	9233	9056	8803	8626	8373	9145	8715	29	1330	500	5320	10	1	5823333	512	35.73	4.60	12	0.04	246.00	1909.00	10250	20221028	-14.24	5310	20230202	65.54	9400	-6.49	20230719	5310	65.54	20230202	10250	-14.24	20221028	5310	65.54	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20230829	111908	57	100.00	KONEX			N	N	N	N		N	8950	70	2	0.79	12645750	1474	102.43	9100	9100	8500	10210	7550	8880	8579.21	0.00	0	0	9233	9056	8803	8626	8373	9145	8715	29	1330	500	5320	10	1	5823333	521	36.38	4.69	12	0.03	246.00	1909.00	10250	20221028	-12.68	5310	20230202	68.55	9400	-4.79	20230719	5310	68.55	20230202	10250	-12.68	20221028	5310	68.55	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20230829	101333	57	100.00	KONEX			N	N	N	N		N	8950	70	2	0.79	12645750	1474	102.43	9100	9100	8500	10210	7550	8880	8579.21	0.00	0	0	9233	9056	8803	8626	8373	9145	8715	29	1330	500	5320	10	1	5823333	521	36.38	4.69	12	0.03	246.00	1909.00	10250	20221028	-12.68	5310	20230202	68.55	9400	-4.79	20230719	5310	68.55	20230202	10250	-12.68	20221028	5310	68.55	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20230829	090856	57	100.00	KONEX			N	N	N	N		N	9100	220	2	2.48	9100	1	0.07	9100	9100	9100	10210	7550	8880	9100.00	0.00	0	0	9233	9056	8803	8626	8373	9145	8715	29	1330	500	5320	10	1	5823333	530	36.99	4.77	12	0.00	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20230828	160844	57	100.00	KONEX			N	N	N	N		N	8880	110	2	1.25	12449240	1439	139.30	8770	8980	8550	10080	7460	8770	8651.31	0.00	0	0	9096	8932	8796	8632	8496	8865	8565	29	1310	500	5260	10	1	5823333	517	36.10	4.65	12	0.02	246.00	1909.00	10250	20221028	-13.37	5310	20230202	67.23	9400	-5.53	20230719	5310	67.23	20230202	10250	-13.37	20221028	5310	67.23	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20230828	150855	57	100.00	KONEX			N	N	N	N		N	8880	110	2	1.25	12449240	1439	139.30	8770	8980	8550	10080	7460	8770	8651.31	0.00	0	0	9096	8932	8796	8632	8496	8865	8565	29	1310	500	5260	10	1	5823333	517	36.10	4.65	12	0.02	246.00	1909.00	10250	20221028	-13.37	5310	20230202	67.23	9400	-5.53	20230719	5310	67.23	20230202	10250	-13.37	20221028	5310	67.23	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20230828	140855	57	100.00	KONEX			N	N	N	N		N	8700	-70	5	-0.80	11064200	1281	124.01	8770	8980	8550	10080	7460	8770	8637.16	0.00	0	0	9096	8932	8796	8632	8496	8865	8565	29	1310	500	5260	10	1	5823333	507	35.37	4.56	12	0.02	246.00	1909.00	10250	20221028	-15.12	5310	20230202	63.84	9400	-7.45	20230719	5310	63.84	20230202	10250	-15.12	20221028	5310	63.84	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20230828	130903	57	100.00	KONEX			N	N	N	N		N	8700	-70	5	-0.80	10907420	1263	122.27	8770	8980	8550	10080	7460	8770	8636.12	0.00	0	0	9096	8932	8796	8632	8496	8865	8565	29	1310	500	5260	10	1	5823333	507	35.37	4.56	12	0.02	246.00	1909.00	10250	20221028	-15.12	5310	20230202	63.84	9400	-7.45	20230719	5310	63.84	20230202	10250	-15.12	20221028	5310	63.84	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20230828	120854	57	100.00	KONEX			N	N	N	N		N	8760	-10	5	-0.11	10663820	1235	119.55	8770	8980	8550	10080	7460	8770	8634.67	0.00	0	0	9096	8932	8796	8632	8496	8865	8565	29	1310	500	5260	10	1	5823333	510	35.61	4.59	12	0.02	246.00	1909.00	10250	20221028	-14.54	5310	20230202	64.97	9400	-6.81	20230719	5310	64.97	20230202	10250	-14.54	20221028	5310	64.97	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20230828	110851	57	100.00	KONEX			N	N	N	N		N	8800	30	2	0.34	9606690	1114	107.84	8770	8980	8550	10080	7460	8770	8623.60	0.00	0	0	9096	8932	8796	8632	8496	8865	8565	29	1310	500	5260	10	1	5823333	512	35.77	4.61	12	0.02	246.00	1909.00	10250	20221028	-14.15	5310	20230202	65.73	9400	-6.38	20230719	5310	65.73	20230202	10250	-14.15	20221028	5310	65.73	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20230828	100842	57	100.00	KONEX			N	N	N	N		N	8800	30	2	0.34	9606690	1114	107.84	8770	8980	8550	10080	7460	8770	8623.60	0.00	0	0	9096	8932	8796	8632	8496	8865	8565	29	1310	500	5260	10	1	5823333	512	35.77	4.61	12	0.02	246.00	1909.00	10250	20221028	-14.15	5310	20230202	65.73	9400	-6.38	20230719	5310	65.73	20230202	10250	-14.15	20221028	5310	65.73	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20230828	090855	57	100.00	KONEX			N	N	N	N		N	8680	-90	5	-1.03	869800	100	9.68	8770	8770	8680	10080	7460	8770	8698.00	0.00	0	0	9096	8932	8796	8632	8496	8865	8565	29	1310	500	5260	10	1	5823333	505	35.28	4.55	12	0.00	246.00	1909.00	10250	20221028	-15.32	5310	20230202	63.47	9400	-7.66	20230719	5310	63.47	20230202	10250	-15.32	20221028	5310	63.47	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
34	20230825	160849	57	100.00	KONEX			N	N	N	N		N	8770	-10	5	-0.11	9021600	1033	69.75	8960	8960	8660	10090	7470	8780	8733.40	0.00	0	0	9200	8990	8830	8620	8460	8910	8540	29	1310	500	5260	10	1	5823333	511	35.65	4.59	12	0.02	246.00	1909.00	10250	20221028	-14.44	5310	20230202	65.16	9400	-6.70	20230719	5310	65.16	20230202	10250	-14.44	20221028	5310	65.16	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
35	20230825	150853	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	7690440	881	59.49	8960	8960	8660	10090	7470	8780	8729.22	0.00	0	0	9200	8990	8830	8620	8460	8910	8540	29	1310	500	5260	10	1	5823333	511	35.69	4.60	12	0.02	246.00	1909.00	10250	20221028	-14.34	5310	20230202	65.35	9400	-6.60	20230719	5310	65.35	20230202	10250	-14.34	20221028	5310	65.35	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
36	20230825	140852	57	100.00	KONEX			N	N	N	N		N	8790	10	2	0.11	7646540	876	59.15	8960	8960	8660	10090	7470	8780	8728.93	0.00	0	0	9200	8990	8830	8620	8460	8910	8540	29	1310	500	5260	10	1	5823333	512	35.73	4.60	12	0.02	246.00	1909.00	10250	20221028	-14.24	5310	20230202	65.54	9400	-6.49	20230719	5310	65.54	20230202	10250	-14.24	20221028	5310	65.54	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
37	20230825	130847	57	100.00	KONEX			N	N	N	N		N	8840	60	2	0.68	5037550	575	38.83	8960	8960	8660	10090	7470	8780	8760.96	0.00	0	0	9200	8990	8830	8620	8460	8910	8540	29	1310	500	5260	10	1	5823333	515	35.93	4.63	12	0.01	246.00	1909.00	10250	20221028	-13.76	5310	20230202	66.48	9400	-5.96	20230719	5310	66.48	20230202	10250	-13.76	20221028	5310	66.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
38	20230825	120847	57	100.00	KONEX			N	N	N	N		N	8840	60	2	0.68	5037550	575	38.83	8960	8960	8660	10090	7470	8780	8760.96	0.00	0	0	9200	8990	8830	8620	8460	8910	8540	29	1310	500	5260	10	1	5823333	515	35.93	4.63	12	0.01	246.00	1909.00	10250	20221028	-13.76	5310	20230202	66.48	9400	-5.96	20230719	5310	66.48	20230202	10250	-13.76	20221028	5310	66.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
39	20230825	110849	57	100.00	KONEX			N	N	N	N		N	8840	60	2	0.68	4145210	474	32.01	8960	8960	8660	10090	7470	8780	8745.17	0.00	0	0	9200	8990	8830	8620	8460	8910	8540	29	1310	500	5260	10	1	5823333	515	35.93	4.63	12	0.01	246.00	1909.00	10250	20221028	-13.76	5310	20230202	66.48	9400	-5.96	20230719	5310	66.48	20230202	10250	-13.76	20221028	5310	66.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
40	20230825	100853	57	100.00	KONEX			N	N	N	N		N	8900	120	2	1.37	2740300	312	21.07	8960	8960	8660	10090	7470	8780	8783.01	0.00	0	0	9200	8990	8830	8620	8460	8910	8540	29	1310	500	5260	10	1	5823333	518	36.18	4.66	12	0.01	246.00	1909.00	10250	20221028	-13.17	5310	20230202	67.61	9400	-5.32	20230719	5310	67.61	20230202	10250	-13.17	20221028	5310	67.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
41	20230825	090847	57	100.00	KONEX			N	N	N	N		N	8660	-120	5	-1.37	52260	6	0.41	8960	8960	8660	10090	7470	8780	8710.00	0.00	0	0	9200	8990	8830	8620	8460	8910	8540	29	1310	500	5260	10	1	5823333	504	35.20	4.54	12	0.00	246.00	1909.00	10250	20221028	-15.51	5310	20230202	63.09	9400	-7.87	20230719	5310	63.09	20230202	10250	-15.51	20221028	5310	63.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
42	20230824	160842	57	100.00	KONEX			N	N	N	N		N	8780	-220	5	-2.44	12972590	1481	89.32	9000	9040	8670	10350	7650	9000	8759.35	0.00	0	0	9253	9126	8943	8816	8633	9035	8725	29	1350	500	5400	10	1	5823333	511	35.69	4.60	12	0.03	246.00	1909.00	10250	20221028	-14.34	5310	20230202	65.35	9400	-6.60	20230719	5310	65.35	20230202	10250	-14.34	20221028	5310	65.35	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
43	20230824	150840	57	100.00	KONEX			N	N	N	N		N	8810	-190	5	-2.11	12805770	1462	88.18	9000	9040	8670	10350	7650	9000	8759.08	0.00	0	0	9253	9126	8943	8816	8633	9035	8725	29	1350	500	5400	10	1	5823333	513	35.81	4.61	12	0.03	246.00	1909.00	10250	20221028	-14.05	5310	20230202	65.91	9400	-6.28	20230719	5310	65.91	20230202	10250	-14.05	20221028	5310	65.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
44	20230824	140842	57	100.00	KONEX			N	N	N	N		N	8700	-300	5	-3.33	9335260	1063	64.11	9000	9040	8700	10350	7650	9000	8781.99	0.00	0	0	9253	9126	8943	8816	8633	9035	8725	29	1350	500	5400	10	1	5823333	507	35.37	4.56	12	0.02	246.00	1909.00	10250	20221028	-15.12	5310	20230202	63.84	9400	-7.45	20230719	5310	63.84	20230202	10250	-15.12	20221028	5310	63.84	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
45	20230824	130846	57	100.00	KONEX			N	N	N	N		N	8750	-250	5	-2.78	8599440	979	59.05	9000	9040	8700	10350	7650	9000	8783.90	0.00	0	0	9253	9126	8943	8816	8633	9035	8725	29	1350	500	5400	10	1	5823333	510	35.57	4.58	12	0.02	246.00	1909.00	10250	20221028	-14.63	5310	20230202	64.78	9400	-6.91	20230719	5310	64.78	20230202	10250	-14.63	20221028	5310	64.78	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
46	20230824	120849	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	1340740	149	8.99	9000	9040	8990	10350	7650	9000	8998.26	0.00	0	0	9253	9126	8943	8816	8633	9035	8725	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
47	20230824	110845	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	1088740	121	7.30	9000	9040	8990	10350	7650	9000	8997.85	0.00	0	0	9253	9126	8943	8816	8633	9035	8725	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
48	20230824	100840	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	1088740	121	7.30	9000	9040	8990	10350	7650	9000	8997.85	0.00	0	0	9253	9126	8943	8816	8633	9035	8725	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
49	20230824	090843	57	100.00	KONEX			N	N	N	N		N	9040	40	2	0.44	368740	41	2.47	9000	9040	8990	10350	7650	9000	8993.66	0.00	0	0	9253	9126	8943	8816	8633	9035	8725	29	1350	500	5400	10	1	5823333	526	36.75	4.74	12	0.00	246.00	1909.00	10250	20221028	-11.80	5310	20230202	70.24	9400	-3.83	20230719	5310	70.24	20230202	10250	-11.80	20221028	5310	70.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
50	20230823	160839	57	100.00	KONEX			N	N	N	N		N	9000	-30	5	-0.33	14644190	1658	81.23	9070	9070	8760	10380	7680	9030	8832.44	0.00	0	0	9323	9176	8993	8846	8663	9085	8755	29	1350	500	5410	10	1	5823333	524	36.59	4.71	12	0.03	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
51	20230823	150839	57	100.00	KONEX			N	N	N	N		N	8800	-230	5	-2.55	12484190	1413	69.23	9070	9070	8760	10380	7680	9030	8835.24	0.00	0	0	9323	9176	8993	8846	8663	9085	8755	29	1350	500	5410	10	1	5823333	512	35.77	4.61	12	0.02	246.00	1909.00	10250	20221028	-14.15	5310	20230202	65.73	9400	-6.38	20230719	5310	65.73	20230202	10250	-14.15	20221028	5310	65.73	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
52	20230823	140846	57	100.00	KONEX			N	N	N	N		N	8800	-230	5	-2.55	10505800	1188	58.21	9070	9070	8800	10380	7680	9030	8843.27	0.00	0	0	9323	9176	8993	8846	8663	9085	8755	29	1350	500	5410	10	1	5823333	512	35.77	4.61	12	0.02	246.00	1909.00	10250	20221028	-14.15	5310	20230202	65.73	9400	-6.38	20230719	5310	65.73	20230202	10250	-14.15	20221028	5310	65.73	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
53	20230823	130838	57	100.00	KONEX			N	N	N	N		N	8800	-230	5	-2.55	8429000	952	46.64	9070	9070	8800	10380	7680	9030	8853.99	0.00	0	0	9323	9176	8993	8846	8663	9085	8755	29	1350	500	5410	10	1	5823333	512	35.77	4.61	12	0.02	246.00	1909.00	10250	20221028	-14.15	5310	20230202	65.73	9400	-6.38	20230719	5310	65.73	20230202	10250	-14.15	20221028	5310	65.73	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
54	20230823	120844	57	100.00	KONEX			N	N	N	N		N	9070	40	2	0.44	1704360	188	9.21	9070	9070	9060	10380	7680	9030	9065.74	0.00	0	0	9323	9176	8993	8846	8663	9085	8755	29	1350	500	5410	10	1	5823333	528	36.87	4.75	12	0.00	246.00	1909.00	10250	20221028	-11.51	5310	20230202	70.81	9400	-3.51	20230719	5310	70.81	20230202	10250	-11.51	20221028	5310	70.81	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
55	20230823	110838	57	100.00	KONEX			N	N	N	N		N	9070	40	2	0.44	1704360	188	9.21	9070	9070	9060	10380	7680	9030	9065.74	0.00	0	0	9323	9176	8993	8846	8663	9085	8755	29	1350	500	5410	10	1	5823333	528	36.87	4.75	12	0.00	246.00	1909.00	10250	20221028	-11.51	5310	20230202	70.81	9400	-3.51	20230719	5310	70.81	20230202	10250	-11.51	20221028	5310	70.81	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
56	20230823	100839	57	100.00	KONEX			N	N	N	N		N	9070	40	2	0.44	1704360	188	9.21	9070	9070	9060	10380	7680	9030	9065.74	0.00	0	0	9323	9176	8993	8846	8663	9085	8755	29	1350	500	5410	10	1	5823333	528	36.87	4.75	12	0.00	246.00	1909.00	10250	20221028	-11.51	5310	20230202	70.81	9400	-3.51	20230719	5310	70.81	20230202	10250	-11.51	20221028	5310	70.81	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
57	20230823	090846	57	100.00	KONEX			N	N	N	N		N	9070	40	2	0.44	154190	17	0.83	9070	9070	9070	10380	7680	9030	9070.00	0.00	0	0	9323	9176	8993	8846	8663	9085	8755	29	1350	500	5410	10	1	5823333	528	36.87	4.75	12	0.00	246.00	1909.00	10250	20221028	-11.51	5310	20230202	70.81	9400	-3.51	20230719	5310	70.81	20230202	10250	-11.51	20221028	5310	70.81	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
58	20230822	160834	57	100.00	KONEX			N	N	N	N		N	9030	-20	5	-0.22	18091870	2041	66.85	9140	9140	8810	10400	7700	9050	8864.22	0.00	0	0	10003	9526	8813	8336	7623	9765	8575	29	1350	500	5430	10	1	5823333	526	36.71	4.73	12	0.04	246.00	1909.00	10250	20221028	-11.90	5310	20230202	70.06	9400	-3.94	20230719	5310	70.06	20230202	10250	-11.90	20221028	5310	70.06	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
59	20230822	150836	57	100.00	KONEX			N	N	N	N		N	8810	-240	5	-2.65	18064990	2038	66.75	9140	9140	8810	10400	7700	9050	8864.08	0.00	0	0	10003	9526	8813	8336	7623	9765	8575	29	1350	500	5430	10	1	5823333	513	35.81	4.61	12	0.03	246.00	1909.00	10250	20221028	-14.05	5310	20230202	65.91	9400	-6.28	20230719	5310	65.91	20230202	10250	-14.05	20221028	5310	65.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
60	20230822	140836	57	100.00	KONEX			N	N	N	N		N	8810	-240	5	-2.65	17941320	2024	66.30	9140	9140	8810	10400	7700	9050	8864.29	0.00	0	0	10003	9526	8813	8336	7623	9765	8575	29	1350	500	5430	10	1	5823333	513	35.81	4.61	12	0.03	246.00	1909.00	10250	20221028	-14.05	5310	20230202	65.91	9400	-6.28	20230719	5310	65.91	20230202	10250	-14.05	20221028	5310	65.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
61	20230822	130834	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	8563400	962	31.51	9140	9140	8900	10400	7700	9050	8901.66	0.00	0	0	10003	9526	8813	8336	7623	9765	8575	29	1350	500	5430	10	1	5823333	518	36.18	4.66	12	0.02	246.00	1909.00	10250	20221028	-13.17	5310	20230202	67.61	9400	-5.32	20230719	5310	67.61	20230202	10250	-13.17	20221028	5310	67.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
62	20230822	120821	57	100.00	KONEX			N	N	N	N		N	9080	30	2	0.33	6444220	724	23.71	9140	9140	8900	10400	7700	9050	8900.86	0.00	0	0	10003	9526	8813	8336	7623	9765	8575	29	1350	500	5430	10	1	5823333	529	36.91	4.76	12	0.01	246.00	1909.00	10250	20221028	-11.41	5310	20230202	71.00	9400	-3.40	20230719	5310	71.00	20230202	10250	-11.41	20221028	5310	71.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
63	20230822	110833	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	6408240	720	23.58	9140	9140	8900	10400	7700	9050	8900.33	0.00	0	0	10003	9526	8813	8336	7623	9765	8575	29	1350	500	5430	10	1	5823333	518	36.18	4.66	12	0.01	246.00	1909.00	10250	20221028	-13.17	5310	20230202	67.61	9400	-5.32	20230719	5310	67.61	20230202	10250	-13.17	20221028	5310	67.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
64	20230822	100830	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	1878140	211	6.91	9140	9140	8900	10400	7700	9050	8901.14	0.00	0	0	10003	9526	8813	8336	7623	9765	8575	29	1350	500	5430	10	1	5823333	518	36.18	4.66	12	0.00	246.00	1909.00	10250	20221028	-13.17	5310	20230202	67.61	9400	-5.32	20230719	5310	67.61	20230202	10250	-13.17	20221028	5310	67.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
65	20230822	090831	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	0.00	0	0	10003	9526	8813	8336	7623	9765	8575	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.00	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
66	20230821	160829	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	27439260	3053	782.82	9040	9290	8100	10400	7700	9050	8987.64	0.00	0	0	9136	9092	9006	8962	8876	9115	8985	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.05	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
67	20230821	150835	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	27339810	3042	780.00	9040	9290	8100	10400	7700	9050	8987.45	0.00	0	0	9136	9092	9006	8962	8876	9115	8985	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.05	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
68	20230821	140831	57	100.00	KONEX			N	N	N	N		N	8990	-60	5	-0.66	26431240	2941	754.10	9040	9290	8100	10400	7700	9050	8987.16	0.00	0	0	9136	9092	9006	8962	8876	9115	8985	29	1350	500	5430	10	1	5823333	524	36.54	4.71	12	0.05	246.00	1909.00	10250	20221028	-12.29	5310	20230202	69.30	9400	-4.36	20230719	5310	69.30	20230202	10250	-12.29	20221028	5310	69.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
69	20230821	130841	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	25970260	2889	740.77	9040	9290	8100	10400	7700	9050	8989.36	0.00	0	0	9136	9092	9006	8962	8876	9115	8985	29	1350	500	5430	10	1	5823333	524	36.59	4.71	12	0.05	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
70	20230821	120837	57	100.00	KONEX			N	N	N	N		N	9070	20	2	0.22	25520260	2839	727.95	9040	9290	8100	10400	7700	9050	8989.17	0.00	0	0	9136	9092	9006	8962	8876	9115	8985	29	1350	500	5430	10	1	5823333	528	36.87	4.75	12	0.05	246.00	1909.00	10250	20221028	-11.51	5310	20230202	70.81	9400	-3.51	20230719	5310	70.81	20230202	10250	-11.51	20221028	5310	70.81	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
71	20230821	110831	57	100.00	KONEX			N	N	N	N		N	9080	30	2	0.33	21086190	2338	599.49	9040	9290	8100	10400	7700	9050	9018.90	0.00	0	0	9136	9092	9006	8962	8876	9115	8985	29	1350	500	5430	10	1	5823333	529	36.91	4.76	12	0.04	246.00	1909.00	10250	20221028	-11.41	5310	20230202	71.00	9400	-3.40	20230719	5310	71.00	20230202	10250	-11.41	20221028	5310	71.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
72	20230821	100829	57	100.00	KONEX			N	N	N	N		N	9170	120	2	1.33	18152360	2012	515.90	9040	9290	8100	10400	7700	9050	9022.05	0.00	0	0	9136	9092	9006	8962	8876	9115	8985	29	1350	500	5430	10	1	5823333	534	37.28	4.80	12	0.03	246.00	1909.00	10250	20221028	-10.54	5310	20230202	72.69	9400	-2.45	20230719	5310	72.69	20230202	10250	-10.54	20221028	5310	72.69	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
73	20230821	090837	57	100.00	KONEX			N	N	N	N		N	9040	-10	5	-0.11	2721040	301	77.18	9040	9040	9040	10400	7700	9050	9040.00	0.00	0	0	9136	9092	9006	8962	8876	9115	8985	29	1350	500	5430	10	1	5823333	526	36.75	4.74	12	0.01	246.00	1909.00	10250	20221028	-11.80	5310	20230202	70.24	9400	-3.83	20230719	5310	70.24	20230202	10250	-11.80	20221028	5310	70.24	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
74	20230818	160831	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	3498450	390	31.91	9000	9050	8920	10480	7760	9120	8970.38	0.00	0	0	9413	9266	9033	8886	8653	9340	8960	29	1360	500	5470	10	1	5823333	527	36.79	4.74	12	0.01	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
75	20230818	150822	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	3498450	390	31.91	9000	9050	8920	10480	7760	9120	8970.38	0.00	0	0	9413	9266	9033	8886	8653	9340	8960	29	1360	500	5470	10	1	5823333	527	36.79	4.74	12	0.01	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
76	20230818	140829	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	3498450	390	31.91	9000	9050	8920	10480	7760	9120	8970.38	0.00	0	0	9413	9266	9033	8886	8653	9340	8960	29	1360	500	5470	10	1	5823333	527	36.79	4.74	12	0.01	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
77	20230818	130822	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	3498450	390	31.91	9000	9050	8920	10480	7760	9120	8970.38	0.00	0	0	9413	9266	9033	8886	8653	9340	8960	29	1360	500	5470	10	1	5823333	527	36.79	4.74	12	0.01	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
78	20230818	120835	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	2819750	315	25.78	9000	9050	8920	10480	7760	9120	8951.59	0.00	0	0	9413	9266	9033	8886	8653	9340	8960	29	1360	500	5470	10	1	5823333	527	36.79	4.74	12	0.01	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
79	20230818	110825	57	100.00	KONEX			N	N	N	N		N	9050	-70	5	-0.77	2729250	305	24.96	9000	9050	8920	10480	7760	9120	8948.36	0.00	0	0	9413	9266	9033	8886	8653	9340	8960	29	1360	500	5470	10	1	5823333	527	36.79	4.74	12	0.01	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
80	20230818	100829	57	100.00	KONEX			N	N	N	N		N	9000	-120	5	-1.32	198000	22	1.80	9000	9000	9000	10480	7760	9120	9000.00	0.00	0	0	9413	9266	9033	8886	8653	9340	8960	29	1360	500	5470	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
81	20230818	090833	57	100.00	KONEX			N	N	N	N		N	9120	0	3	0.00	0	0	0.00	0	0	0	10480	7760	9120	0.00	0.00	0	0	9413	9266	9033	8886	8653	9340	8960	29	1360	500	5470	10	1	5823333	531	37.07	4.78	12	0.00	246.00	1909.00	10250	20221028	-11.02	5310	20230202	71.75	9400	-2.98	20230719	5310	71.75	20230202	10250	-11.02	20221028	5310	71.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
82	20230817	160830	57	100.00	KONEX			N	N	N	N		N	9120	140	2	1.56	10880140	1222	9.57	8980	9180	8800	10320	7640	8980	8903.55	0.00	0	0	9213	9096	8973	8856	8733	9155	8915	29	1340	500	5380	10	1	5823333	531	37.07	4.78	12	0.02	246.00	1909.00	10250	20221028	-11.02	5310	20230202	71.75	9400	-2.98	20230719	5310	71.75	20230202	10250	-11.02	20221028	5310	71.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
83	20230817	150835	57	100.00	KONEX			N	N	N	N		N	9120	140	2	1.56	10880140	1222	9.57	8980	9180	8800	10320	7640	8980	8903.55	0.00	0	0	9213	9096	8973	8856	8733	9155	8915	29	1340	500	5380	10	1	5823333	531	37.07	4.78	12	0.02	246.00	1909.00	10250	20221028	-11.02	5310	20230202	71.75	9400	-2.98	20230719	5310	71.75	20230202	10250	-11.02	20221028	5310	71.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
84	20230817	140828	57	100.00	KONEX			N	N	N	N		N	9160	180	2	2.00	10871020	1221	9.56	8980	9180	8800	10320	7640	8980	8903.37	0.00	0	0	9213	9096	8973	8856	8733	9155	8915	29	1340	500	5380	10	1	5823333	533	37.24	4.80	12	0.02	246.00	1909.00	10250	20221028	-10.63	5310	20230202	72.50	9400	-2.55	20230719	5310	72.50	20230202	10250	-10.63	20221028	5310	72.50	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
85	20230817	130825	57	100.00	KONEX			N	N	N	N		N	9160	180	2	2.00	10871020	1221	9.56	8980	9180	8800	10320	7640	8980	8903.37	0.00	0	0	9213	9096	8973	8856	8733	9155	8915	29	1340	500	5380	10	1	5823333	533	37.24	4.80	12	0.02	246.00	1909.00	10250	20221028	-10.63	5310	20230202	72.50	9400	-2.55	20230719	5310	72.50	20230202	10250	-10.63	20221028	5310	72.50	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
86	20230817	120829	57	100.00	KONEX			N	N	N	N		N	9160	180	2	2.00	10871020	1221	9.56	8980	9180	8800	10320	7640	8980	8903.37	0.00	0	0	9213	9096	8973	8856	8733	9155	8915	29	1340	500	5380	10	1	5823333	533	37.24	4.80	12	0.02	246.00	1909.00	10250	20221028	-10.63	5310	20230202	72.50	9400	-2.55	20230719	5310	72.50	20230202	10250	-10.63	20221028	5310	72.50	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
87	20230817	110828	57	100.00	KONEX			N	N	N	N		N	9160	180	2	2.00	10871020	1221	9.56	8980	9180	8800	10320	7640	8980	8903.37	0.00	0	0	9213	9096	8973	8856	8733	9155	8915	29	1340	500	5380	10	1	5823333	533	37.24	4.80	12	0.02	246.00	1909.00	10250	20221028	-10.63	5310	20230202	72.50	9400	-2.55	20230719	5310	72.50	20230202	10250	-10.63	20221028	5310	72.50	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
88	20230817	100823	57	100.00	KONEX			N	N	N	N		N	8850	-130	5	-1.45	9926450	1115	8.73	8980	8980	8800	10320	7640	8980	8902.65	0.00	0	0	9213	9096	8973	8856	8733	9155	8915	29	1340	500	5380	10	1	5823333	515	35.98	4.64	12	0.02	246.00	1909.00	10250	20221028	-13.66	5310	20230202	66.67	9400	-5.85	20230719	5310	66.67	20230202	10250	-13.66	20221028	5310	66.67	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
89	20230817	090823	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	449000	50	0.39	8980	8980	8980	10320	7640	8980	8980.00	0.00	0	0	9213	9096	8973	8856	8733	9155	8915	29	1340	500	5380	10	1	5823333	523	36.50	4.70	12	0.00	246.00	1909.00	10250	20221028	-12.39	5310	20230202	69.11	9400	-4.47	20230719	5310	69.11	20230202	10250	-12.39	20221028	5310	69.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
90	20230816	160828	57	100.00	KONEX			N	N	N	N		N	8980	-90	5	-0.99	113594860	12768	634.28	8950	9090	8850	10430	7710	9070	8896.84	0.00	0	0	9210	9140	9020	8950	8830	9080	8890	29	1360	500	5440	10	1	5823333	523	36.50	4.70	12	0.22	246.00	1909.00	10250	20221028	-12.39	5310	20230202	69.11	9400	-4.47	20230719	5310	69.11	20230202	10250	-12.39	20221028	5310	69.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
91	20230816	150829	57	100.00	KONEX			N	N	N	N		N	8970	-100	5	-1.10	112302130	12624	627.12	8950	9090	8850	10430	7710	9070	8895.92	0.00	0	0	9210	9140	9020	8950	8830	9080	8890	29	1360	500	5440	10	1	5823333	522	36.46	4.70	12	0.22	246.00	1909.00	10250	20221028	-12.49	5310	20230202	68.93	9400	-4.57	20230719	5310	68.93	20230202	10250	-12.49	20221028	5310	68.93	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
92	20230816	140828	57	100.00	KONEX			N	N	N	N		N	8900	-170	5	-1.87	110693240	12443	618.13	8950	9090	8850	10430	7710	9070	8896.03	0.00	0	0	9210	9140	9020	8950	8830	9080	8890	29	1360	500	5440	10	1	5823333	518	36.18	4.66	12	0.21	246.00	1909.00	10250	20221028	-13.17	5310	20230202	67.61	9400	-5.32	20230719	5310	67.61	20230202	10250	-13.17	20221028	5310	67.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
93	20230816	130825	57	100.00	KONEX			N	N	N	N		N	8980	-90	5	-0.99	109990530	12364	614.21	8950	9090	8850	10430	7710	9070	8896.03	0.00	0	0	9210	9140	9020	8950	8830	9080	8890	29	1360	500	5440	10	1	5823333	523	36.50	4.70	12	0.21	246.00	1909.00	10250	20221028	-12.39	5310	20230202	69.11	9400	-4.47	20230719	5310	69.11	20230202	10250	-12.39	20221028	5310	69.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
94	20230816	120837	57	100.00	KONEX			N	N	N	N		N	8880	-190	5	-2.09	109981550	12363	614.16	8950	9090	8850	10430	7710	9070	8896.02	0.00	0	0	9210	9140	9020	8950	8830	9080	8890	29	1360	500	5440	10	1	5823333	517	36.10	4.65	12	0.21	246.00	1909.00	10250	20221028	-13.37	5310	20230202	67.23	9400	-5.53	20230719	5310	67.23	20230202	10250	-13.37	20221028	5310	67.23	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
95	20230816	110833	57	100.00	KONEX			N	N	N	N		N	8890	-180	5	-1.98	97349190	10941	543.52	8950	9090	8850	10430	7710	9070	8897.65	0.00	0	0	9210	9140	9020	8950	8830	9080	8890	29	1360	500	5440	10	1	5823333	518	36.14	4.66	12	0.19	246.00	1909.00	10250	20221028	-13.27	5310	20230202	67.42	9400	-5.43	20230719	5310	67.42	20230202	10250	-13.27	20221028	5310	67.42	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
96	20230816	100830	57	100.00	KONEX			N	N	N	N		N	9080	10	2	0.11	36548230	4106	203.97	8950	9090	8850	10430	7710	9070	8901.18	0.00	0	0	9210	9140	9020	8950	8830	9080	8890	29	1360	500	5440	10	1	5823333	529	36.91	4.76	12	0.07	246.00	1909.00	10250	20221028	-11.41	5310	20230202	71.00	9400	-3.40	20230719	5310	71.00	20230202	10250	-11.41	20221028	5310	71.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
97	20230816	090826	57	100.00	KONEX			N	N	N	N		N	8850	-220	5	-2.43	594000	67	3.33	8950	8950	8850	10430	7710	9070	8865.67	0.00	0	0	9210	9140	9020	8950	8830	9080	8890	29	1360	500	5440	10	1	5823333	515	35.98	4.64	12	0.00	246.00	1909.00	10250	20221028	-13.66	5310	20230202	66.67	9400	-5.85	20230719	5310	66.67	20230202	10250	-13.66	20221028	5310	66.67	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
98	20230814	160818	00	50.00	KONEX			N	N	N	N	50	N	9070	-20	5	-0.22	18078490	2013	13.83	9090	9090	8900	10450	7730	9090	8980.87	0.00	0	0	9363	9226	9113	8976	8863	9170	8920	29	1360	500	5450	10	1	5823333	528	36.87	4.75	12	0.03	246.00	1909.00	10250	20221028	-11.51	5310	20230202	70.81	9400	-3.51	20230719	5310	70.81	20230202	10250	-11.51	20221028	5310	70.81	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
99	20230814	150816	00	50.00	KONEX			N	N	N	N	50	N	9070	-20	5	-0.22	18078490	2013	13.83	9090	9090	8900	10450	7730	9090	8980.87	0.00	0	0	9363	9226	9113	8976	8863	9170	8920	29	1360	500	5450	10	1	5823333	528	36.87	4.75	12	0.03	246.00	1909.00	10250	20221028	-11.51	5310	20230202	70.81	9400	-3.51	20230719	5310	70.81	20230202	10250	-11.51	20221028	5310	70.81	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
100	20230814	140817	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	15342210	1709	11.74	9090	9090	8900	10450	7730	9090	8977.30	0.00	0	0	9363	9226	9113	8976	8863	9170	8920	29	1360	500	5450	10	1	5823333	529	36.95	4.76	12	0.03	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
101	20230814	130809	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	15342210	1709	11.74	9090	9090	8900	10450	7730	9090	8977.30	0.00	0	0	9363	9226	9113	8976	8863	9170	8920	29	1360	500	5450	10	1	5823333	529	36.95	4.76	12	0.03	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
102	20230814	120815	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	12094110	1349	9.27	9090	9090	8900	10450	7730	9090	8965.24	0.00	0	0	9363	9226	9113	8976	8863	9170	8920	29	1360	500	5450	10	1	5823333	524	36.59	4.71	12	0.02	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
103	20230814	110810	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	254520	28	0.19	9090	9090	9090	10450	7730	9090	9090.00	0.00	0	0	9363	9226	9113	8976	8863	9170	8920	29	1360	500	5450	10	1	5823333	529	36.95	4.76	12	0.00	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
104	20230814	100812	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	9090	1	0.01	9090	9090	9090	10450	7730	9090	9090.00	0.00	0	0	9363	9226	9113	8976	8863	9170	8920	29	1360	500	5450	10	1	5823333	529	36.95	4.76	12	0.00	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
105	20230814	090810	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9363	9226	9113	8976	8863	9170	8920	29	1360	500	5450	10	1	5823333	529	36.95	4.76	12	0.00	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
106	20230811	160811	57	100.00	KONEX			N	N	N	N		N	9090	-160	5	-1.73	132059520	14556	727.80	9150	9250	9000	10630	7870	9250	9072.51	0.00	0	0	9443	9346	9203	9106	8963	9395	9155	29	1380	500	5550	10	1	5823333	529	36.95	4.76	12	0.25	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
107	20230811	150807	57	100.00	KONEX			N	N	N	N		N	9090	-160	5	-1.73	132059520	14556	727.80	9150	9250	9000	10630	7870	9250	9072.51	0.00	0	0	9443	9346	9203	9106	8963	9395	9155	29	1380	500	5550	10	1	5823333	529	36.95	4.76	12	0.25	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
108	20230811	140805	57	100.00	KONEX			N	N	N	N		N	9110	-140	5	-1.51	128818930	14196	709.80	9150	9250	9060	10630	7870	9250	9074.31	0.00	0	0	9443	9346	9203	9106	8963	9395	9155	29	1380	500	5550	10	1	5823333	531	37.03	4.77	12	0.24	246.00	1909.00	10250	20221028	-11.12	5310	20230202	71.56	9400	-3.09	20230719	5310	71.56	20230202	10250	-11.12	20221028	5310	71.56	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
109	20230811	130804	57	100.00	KONEX			N	N	N	N		N	9110	-140	5	-1.51	128818930	14196	709.80	9150	9250	9060	10630	7870	9250	9074.31	0.00	0	0	9443	9346	9203	9106	8963	9395	9155	29	1380	500	5550	10	1	5823333	531	37.03	4.77	12	0.24	246.00	1909.00	10250	20221028	-11.12	5310	20230202	71.56	9400	-3.09	20230719	5310	71.56	20230202	10250	-11.12	20221028	5310	71.56	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
110	20230811	120757	57	100.00	KONEX			N	N	N	N		N	9110	-140	5	-1.51	128818930	14196	709.80	9150	9250	9060	10630	7870	9250	9074.31	0.00	0	0	9443	9346	9203	9106	8963	9395	9155	29	1380	500	5550	10	1	5823333	531	37.03	4.77	12	0.24	246.00	1909.00	10250	20221028	-11.12	5310	20230202	71.56	9400	-3.09	20230719	5310	71.56	20230202	10250	-11.12	20221028	5310	71.56	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
111	20230811	110757	57	100.00	KONEX			N	N	N	N		N	9060	-190	5	-2.05	127827340	14087	704.35	9150	9250	9060	10630	7870	9250	9074.14	0.00	0	0	9443	9346	9203	9106	8963	9395	9155	29	1380	500	5550	10	1	5823333	528	36.83	4.75	12	0.24	246.00	1909.00	10250	20221028	-11.61	5310	20230202	70.62	9400	-3.62	20230719	5310	70.62	20230202	10250	-11.61	20221028	5310	70.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
112	20230811	100755	57	100.00	KONEX			N	N	N	N		N	9110	-140	5	-1.51	14031050	1534	76.70	9150	9250	9110	10630	7870	9250	9146.71	0.00	0	0	9443	9346	9203	9106	8963	9395	9155	29	1380	500	5550	10	1	5823333	531	37.03	4.77	12	0.03	246.00	1909.00	10250	20221028	-11.12	5310	20230202	71.56	9400	-3.09	20230719	5310	71.56	20230202	10250	-11.12	20221028	5310	71.56	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
113	20230811	090804	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	10630	7870	9250	0.00	0.00	0	0	9443	9346	9203	9106	8963	9395	9155	29	1380	500	5550	10	1	5823333	539	37.60	4.85	12	0.00	246.00	1909.00	10250	20221028	-9.76	5310	20230202	74.20	9400	-1.60	20230719	5310	74.20	20230202	10250	-9.76	20221028	5310	74.20	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
114	20230810	160755	57	100.00	KONEX			N	N	N	N		N	9250	-10	5	-0.11	18127960	2000	31.92	9100	9300	9060	10640	7880	9260	9063.98	0.00	0	0	9493	9376	9173	9056	8853	9435	9115	29	1380	500	5550	10	1	5823333	539	37.60	4.85	12	0.03	246.00	1909.00	10250	20221028	-9.76	5310	20230202	74.20	9400	-1.60	20230719	5310	74.20	20230202	10250	-9.76	20221028	5310	74.20	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
115	20230810	150753	57	100.00	KONEX			N	N	N	N		N	9250	-10	5	-0.11	18127960	2000	31.92	9100	9300	9060	10640	7880	9260	9063.98	0.00	0	0	9493	9376	9173	9056	8853	9435	9115	29	1380	500	5550	10	1	5823333	539	37.60	4.85	12	0.03	246.00	1909.00	10250	20221028	-9.76	5310	20230202	74.20	9400	-1.60	20230719	5310	74.20	20230202	10250	-9.76	20221028	5310	74.20	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
116	20230810	140753	57	100.00	KONEX			N	N	N	N		N	9270	10	2	0.11	1545740	170	2.71	9100	9300	9060	10640	7880	9260	9092.59	0.00	0	0	9493	9376	9173	9056	8853	9435	9115	29	1380	500	5550	10	1	5823333	540	37.68	4.86	12	0.00	246.00	1909.00	10250	20221028	-9.56	5310	20230202	74.58	9400	-1.38	20230719	5310	74.58	20230202	10250	-9.56	20221028	5310	74.58	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
117	20230810	130747	57	100.00	KONEX			N	N	N	N		N	9060	-200	5	-2.16	1536470	169	2.70	9100	9300	9060	10640	7880	9260	9091.54	0.00	0	0	9493	9376	9173	9056	8853	9435	9115	29	1380	500	5550	10	1	5823333	528	36.83	4.75	12	0.00	246.00	1909.00	10250	20221028	-11.61	5310	20230202	70.62	9400	-3.62	20230719	5310	70.62	20230202	10250	-11.61	20221028	5310	70.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
118	20230810	120801	57	100.00	KONEX			N	N	N	N		N	9270	10	2	0.11	974070	107	1.71	9100	9300	9100	10640	7880	9260	9103.46	0.00	0	0	9493	9376	9173	9056	8853	9435	9115	29	1380	500	5550	10	1	5823333	540	37.68	4.86	12	0.00	246.00	1909.00	10250	20221028	-9.56	5310	20230202	74.58	9400	-1.38	20230719	5310	74.58	20230202	10250	-9.56	20221028	5310	74.58	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
119	20230810	110801	57	100.00	KONEX			N	N	N	N		N	9300	40	2	0.43	54800	6	0.10	9100	9300	9100	10640	7880	9260	9133.33	0.00	0	0	9493	9376	9173	9056	8853	9435	9115	29	1380	500	5550	10	1	5823333	542	37.80	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.27	5310	20230202	75.14	9400	-1.06	20230719	5310	75.14	20230202	10250	-9.27	20221028	5310	75.14	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
120	20230810	100756	57	100.00	KONEX			N	N	N	N		N	9300	40	2	0.43	54800	6	0.10	9100	9300	9100	10640	7880	9260	9133.33	0.00	0	0	9493	9376	9173	9056	8853	9435	9115	29	1380	500	5550	10	1	5823333	542	37.80	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.27	5310	20230202	75.14	9400	-1.06	20230719	5310	75.14	20230202	10250	-9.27	20221028	5310	75.14	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
121	20230810	090805	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9493	9376	9173	9056	8853	9435	9115	29	1380	500	5550	10	1	5823333	539	37.64	4.85	12	0.00	246.00	1909.00	10250	20221028	-9.66	5310	20230202	74.39	9400	-1.49	20230719	5310	74.39	20230202	10250	-9.66	20221028	5310	74.39	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
122	20230809	160755	57	100.00	KONEX			N	N	N	N		N	9260	260	2	2.89	57406650	6266	392.36	8970	9290	8970	10350	7650	9000	9161.61	0.00	0	0	9133	9066	8983	8916	8833	9100	8950	29	1350	500	5400	10	1	5823333	539	37.64	4.85	12	0.11	246.00	1909.00	10250	20221028	-9.66	5310	20230202	74.39	9400	-1.49	20230719	5310	74.39	20230202	10250	-9.66	20221028	5310	74.39	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
123	20230809	150745	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	57397390	6265	392.30	8970	9290	8970	10350	7650	9000	9161.59	0.00	0	0	9133	9066	8983	8916	8833	9100	8950	29	1350	500	5400	10	1	5823333	536	37.40	4.82	12	0.11	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
124	20230809	140743	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	57397390	6265	392.30	8970	9290	8970	10350	7650	9000	9161.59	0.00	0	0	9133	9066	8983	8916	8833	9100	8950	29	1350	500	5400	10	1	5823333	536	37.40	4.82	12	0.11	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
125	20230809	130802	57	100.00	KONEX			N	N	N	N		N	9290	290	2	3.22	57388190	6264	392.24	8970	9290	8970	10350	7650	9000	9161.59	0.00	0	0	9133	9066	8983	8916	8833	9100	8950	29	1350	500	5400	10	1	5823333	541	37.76	4.87	12	0.11	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
126	20230809	120758	57	100.00	KONEX			N	N	N	N		N	9290	290	2	3.22	57388190	6264	392.24	8970	9290	8970	10350	7650	9000	9161.59	0.00	0	0	9133	9066	8983	8916	8833	9100	8950	29	1350	500	5400	10	1	5823333	541	37.76	4.87	12	0.11	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
127	20230809	110754	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	29789400	3264	204.38	8970	9200	8970	10350	7650	9000	9126.65	0.00	0	0	9133	9066	8983	8916	8833	9100	8950	29	1350	500	5400	10	1	5823333	536	37.40	4.82	12	0.06	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
128	20230809	100742	57	100.00	KONEX			N	N	N	N		N	9010	10	2	0.11	8204980	905	56.67	8970	9100	8970	10350	7650	9000	9066.28	0.00	0	0	9133	9066	8983	8916	8833	9100	8950	29	1350	500	5400	10	1	5823333	525	36.63	4.72	12	0.02	246.00	1909.00	10250	20221028	-12.10	5310	20230202	69.68	9400	-4.15	20230719	5310	69.68	20230202	10250	-12.10	20221028	5310	69.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
129	20230809	090746	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	660570	73	4.57	8970	9090	8970	10350	7650	9000	9048.90	0.00	0	0	9133	9066	8983	8916	8833	9100	8950	29	1350	500	5400	10	1	5823333	529	36.95	4.76	12	0.00	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
130	20230808	160802	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	14262210	1597	68.28	8920	9050	8900	10400	7700	9050	8930.63	0.00	0	0	9416	9232	9066	8882	8716	9150	8800	29	1350	500	5430	10	1	5823333	524	36.59	4.71	12	0.03	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
131	20230808	150753	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	13318210	1491	63.75	8920	9050	8900	10400	7700	9050	8932.40	0.00	0	0	9416	9232	9066	8882	8716	9150	8800	29	1350	500	5430	10	1	5823333	518	36.18	4.66	12	0.03	246.00	1909.00	10250	20221028	-13.17	5310	20230202	67.61	9400	-5.32	20230719	5310	67.61	20230202	10250	-13.17	20221028	5310	67.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
132	20230808	140749	57	100.00	KONEX			N	N	N	N		N	9030	-20	5	-0.22	10584470	1184	50.62	8920	9050	8900	10400	7700	9050	8939.59	0.00	0	0	9416	9232	9066	8882	8716	9150	8800	29	1350	500	5430	10	1	5823333	526	36.71	4.73	12	0.02	246.00	1909.00	10250	20221028	-11.90	5310	20230202	70.06	9400	-3.94	20230719	5310	70.06	20230202	10250	-11.90	20221028	5310	70.06	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
133	20230808	130740	57	100.00	KONEX			N	N	N	N		N	8900	-150	5	-1.66	10403870	1164	49.76	8920	9050	8900	10400	7700	9050	8938.03	0.00	0	0	9416	9232	9066	8882	8716	9150	8800	29	1350	500	5430	10	1	5823333	518	36.18	4.66	12	0.02	246.00	1909.00	10250	20221028	-13.17	5310	20230202	67.61	9400	-5.32	20230719	5310	67.61	20230202	10250	-13.17	20221028	5310	67.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
134	20230808	120747	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	4157910	464	19.84	8920	9050	8920	10400	7700	9050	8961.01	0.00	0	0	9416	9232	9066	8882	8716	9150	8800	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.01	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
135	20230808	110736	57	100.00	KONEX			N	N	N	N		N	8940	-110	5	-1.22	3253780	364	15.56	8920	9040	8920	10400	7700	9050	8938.96	0.00	0	0	9416	9232	9066	8882	8716	9150	8800	29	1350	500	5430	10	1	5823333	521	36.34	4.68	12	0.01	246.00	1909.00	10250	20221028	-12.78	5310	20230202	68.36	9400	-4.89	20230719	5310	68.36	20230202	10250	-12.78	20221028	5310	68.36	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
136	20230808	100749	57	100.00	KONEX			N	N	N	N		N	8970	-80	5	-0.88	2045480	229	9.79	8920	8970	8920	10400	7700	9050	8932.23	0.00	0	0	9416	9232	9066	8882	8716	9150	8800	29	1350	500	5430	10	1	5823333	522	36.46	4.70	12	0.00	246.00	1909.00	10250	20221028	-12.49	5310	20230202	68.93	9400	-4.57	20230719	5310	68.93	20230202	10250	-12.49	20221028	5310	68.93	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
137	20230808	090752	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	0.00	0	0	9416	9232	9066	8882	8716	9150	8800	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.00	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
138	20230807	160745	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	21034730	2339	201.99	9250	9250	8900	10400	7700	9050	8993.04	0.00	0	0	9390	9220	9060	8890	8730	9305	8975	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.04	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
139	20230807	150745	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	18265450	2028	175.13	9250	9250	9000	10400	7700	9050	9006.63	0.00	0	0	9390	9220	9060	8890	8730	9305	8975	29	1350	500	5430	10	1	5823333	524	36.59	4.71	12	0.03	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
140	20230807	140748	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	2605450	288	24.87	9250	9250	9000	10400	7700	9050	9046.70	0.00	0	0	9390	9220	9060	8890	8730	9305	8975	29	1350	500	5430	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
141	20230807	130741	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	2380450	263	22.71	9250	9250	9000	10400	7700	9050	9051.14	0.00	0	0	9390	9220	9060	8890	8730	9305	8975	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.00	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
142	20230807	120740	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	2380450	263	22.71	9250	9250	9000	10400	7700	9050	9051.14	0.00	0	0	9390	9220	9060	8890	8730	9305	8975	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.00	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
143	20230807	110734	57	100.00	KONEX			N	N	N	N		N	9100	50	2	0.55	1389950	153	13.21	9250	9250	9050	10400	7700	9050	9084.64	0.00	0	0	9390	9220	9060	8890	8730	9305	8975	29	1350	500	5430	10	1	5823333	530	36.99	4.77	12	0.00	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
144	20230807	100743	57	100.00	KONEX			N	N	N	N		N	9250	200	2	2.21	9250	1	0.09	9250	9250	9250	10400	7700	9050	9250.00	0.00	0	0	9390	9220	9060	8890	8730	9305	8975	29	1350	500	5430	10	1	5823333	539	37.60	4.85	12	0.00	246.00	1909.00	10250	20221028	-9.76	5310	20230202	74.20	9400	-1.60	20230719	5310	74.20	20230202	10250	-9.76	20221028	5310	74.20	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
145	20230807	090740	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	0.00	0	0	9390	9220	9060	8890	8730	9305	8975	29	1350	500	5430	10	1	5823333	527	36.79	4.74	12	0.00	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
146	20230804	160735	57	100.00	KONEX			N	N	N	N		N	9050	-150	5	-1.63	10476560	1158	57900.00	8920	9230	8900	10580	7820	9200	9047.12	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	5520	10	1	5823333	527	36.79	4.74	12	0.02	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
147	20230804	150734	57	100.00	KONEX			N	N	N	N		N	9050	-150	5	-1.63	10476560	1158	57900.00	8920	9230	8900	10580	7820	9200	9047.12	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	5520	10	1	5823333	527	36.79	4.74	12	0.02	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
148	20230804	140747	57	100.00	KONEX			N	N	N	N		N	9050	-150	5	-1.63	10205060	1128	56400.00	8920	9230	8900	10580	7820	9200	9047.04	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	5520	10	1	5823333	527	36.79	4.74	12	0.02	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
149	20230804	130733	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	9743510	1077	53850.00	8920	9230	8900	10580	7820	9200	9046.90	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	5520	10	1	5823333	536	37.40	4.82	12	0.02	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
150	20230804	120730	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	9743510	1077	53850.00	8920	9230	8900	10580	7820	9200	9046.90	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	5520	10	1	5823333	536	37.40	4.82	12	0.02	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
151	20230804	110739	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	9706710	1073	53650.00	8920	9230	8900	10580	7820	9200	9046.33	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	5520	10	1	5823333	536	37.40	4.82	12	0.02	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
152	20230804	100727	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	3999210	449	22450.00	8920	9230	8900	10580	7820	9200	8906.93	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	5520	10	1	5823333	536	37.40	4.82	12	0.01	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
153	20230804	090727	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	5520	10	1	5823333	536	37.40	4.82	12	0.00	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
154	20230803	160728	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	18490	2	0.33	9290	9290	9200	10560	7820	9190	9245.00	0.00	0	0	9356	9272	9116	9032	8876	9315	9075	29	1370	500	5510	10	1	5823333	536	37.40	4.82	12	0.00	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
155	20230803	150735	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	18490	2	0.33	9290	9290	9200	10560	7820	9190	9245.00	0.00	0	0	9356	9272	9116	9032	8876	9315	9075	29	1370	500	5510	10	1	5823333	536	37.40	4.82	12	0.00	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
156	20230803	140727	57	100.00	KONEX			N	N	N	N		N	9200	10	2	0.11	18490	2	0.33	9290	9290	9200	10560	7820	9190	9245.00	0.00	0	0	9356	9272	9116	9032	8876	9315	9075	29	1370	500	5510	10	1	5823333	536	37.40	4.82	12	0.00	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
157	20230803	130731	57	100.00	KONEX			N	N	N	N		N	9290	100	2	1.09	9290	1	0.16	9290	9290	9290	10560	7820	9190	9290.00	0.00	0	0	9356	9272	9116	9032	8876	9315	9075	29	1370	500	5510	10	1	5823333	541	37.76	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
158	20230803	120733	57	100.00	KONEX			N	N	N	N		N	9290	100	2	1.09	9290	1	0.16	9290	9290	9290	10560	7820	9190	9290.00	0.00	0	0	9356	9272	9116	9032	8876	9315	9075	29	1370	500	5510	10	1	5823333	541	37.76	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
159	20230803	110724	57	100.00	KONEX			N	N	N	N		N	9290	100	2	1.09	9290	1	0.16	9290	9290	9290	10560	7820	9190	9290.00	0.00	0	0	9356	9272	9116	9032	8876	9315	9075	29	1370	500	5510	10	1	5823333	541	37.76	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
160	20230803	100723	57	100.00	KONEX			N	N	N	N		N	9290	100	2	1.09	9290	1	0.16	9290	9290	9290	10560	7820	9190	9290.00	0.00	0	0	9356	9272	9116	9032	8876	9315	9075	29	1370	500	5510	10	1	5823333	541	37.76	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
161	20230803	090724	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9356	9272	9116	9032	8876	9315	9075	29	1370	500	5510	10	1	5823333	535	37.36	4.81	12	0.00	246.00	1909.00	10250	20221028	-10.34	5310	20230202	73.07	9400	-2.23	20230719	5310	73.07	20230202	10250	-10.34	20221028	5310	73.07	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
162	20230802	160728	57	100.00	KONEX			N	N	N	N		N	9190	40	2	0.44	5522540	607	17.50	9130	9200	8960	10520	7780	9150	9098.09	0.00	0	0	9316	9232	9116	9032	8916	9275	9075	29	1370	500	5490	10	1	5823333	535	37.36	4.81	12	0.01	246.00	1909.00	10250	20221028	-10.34	5310	20230202	73.07	9400	-2.23	20230719	5310	73.07	20230202	10250	-10.34	20221028	5310	73.07	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
163	20230802	150737	57	100.00	KONEX			N	N	N	N		N	9190	40	2	0.44	5430640	597	17.21	9130	9200	8960	10520	7780	9150	9096.55	0.00	0	0	9316	9232	9116	9032	8916	9275	9075	29	1370	500	5490	10	1	5823333	535	37.36	4.81	12	0.01	246.00	1909.00	10250	20221028	-10.34	5310	20230202	73.07	9400	-2.23	20230719	5310	73.07	20230202	10250	-10.34	20221028	5310	73.07	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
164	20230802	140730	57	100.00	KONEX			N	N	N	N		N	9090	-60	5	-0.66	4417390	486	14.01	9130	9200	8960	10520	7780	9150	9089.28	0.00	0	0	9316	9232	9116	9032	8916	9275	9075	29	1370	500	5490	10	1	5823333	529	36.95	4.76	12	0.01	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
165	20230802	130725	57	100.00	KONEX			N	N	N	N		N	8960	-190	5	-2.08	4399210	484	13.95	9130	9200	8960	10520	7780	9150	9089.28	0.00	0	0	9316	9232	9116	9032	8916	9275	9075	29	1370	500	5490	10	1	5823333	522	36.42	4.69	12	0.01	246.00	1909.00	10250	20221028	-12.59	5310	20230202	68.74	9400	-4.68	20230719	5310	68.74	20230202	10250	-12.59	20221028	5310	68.74	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
166	20230802	120720	57	100.00	KONEX			N	N	N	N		N	9120	-30	5	-0.33	3016010	330	9.51	9130	9200	9120	10520	7780	9150	9139.42	0.00	0	0	9316	9232	9116	9032	8916	9275	9075	29	1370	500	5490	10	1	5823333	531	37.07	4.78	12	0.01	246.00	1909.00	10250	20221028	-11.02	5310	20230202	71.75	9400	-2.98	20230719	5310	71.75	20230202	10250	-11.02	20221028	5310	71.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
167	20230802	110721	57	100.00	KONEX			N	N	N	N		N	9130	-20	5	-0.22	2468810	270	7.78	9130	9200	9130	10520	7780	9150	9143.74	0.00	0	0	9316	9232	9116	9032	8916	9275	9075	29	1370	500	5490	10	1	5823333	532	37.11	4.78	12	0.00	246.00	1909.00	10250	20221028	-10.93	5310	20230202	71.94	9400	-2.87	20230719	5310	71.94	20230202	10250	-10.93	20221028	5310	71.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
168	20230802	100723	57	100.00	KONEX			N	N	N	N		N	9140	-10	5	-0.11	266290	29	0.84	9130	9200	9130	10520	7780	9150	9182.41	0.00	0	0	9316	9232	9116	9032	8916	9275	9075	29	1370	500	5490	10	1	5823333	532	37.15	4.79	12	0.00	246.00	1909.00	10250	20221028	-10.83	5310	20230202	72.13	9400	-2.77	20230719	5310	72.13	20230202	10250	-10.83	20221028	5310	72.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
169	20230802	090722	57	100.00	KONEX			N	N	N	N		N	9130	-20	5	-0.22	27390	3	0.09	9130	9130	9130	10520	7780	9150	9130.00	0.00	0	0	9316	9232	9116	9032	8916	9275	9075	29	1370	500	5490	10	1	5823333	532	37.11	4.78	12	0.00	246.00	1909.00	10250	20221028	-10.93	5310	20230202	71.94	9400	-2.87	20230719	5310	71.94	20230202	10250	-10.93	20221028	5310	71.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
170	20230801	160722	57	100.00	KONEX			N	N	N	N		N	9150	50	2	0.55	31584510	3469	256.58	9100	9200	9000	10460	7740	9100	9104.79	0.00	0	0	9213	9156	9043	8986	8873	9185	9015	29	1360	500	5460	10	1	5823333	533	37.20	4.79	12	0.06	246.00	1909.00	10250	20221028	-10.73	5310	20230202	72.32	9400	-2.66	20230719	5310	72.32	20230202	10250	-10.73	20221028	5310	72.32	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
171	20230801	150718	57	100.00	KONEX			N	N	N	N		N	9150	50	2	0.55	31584510	3469	256.58	9100	9200	9000	10460	7740	9100	9104.79	0.00	0	0	9213	9156	9043	8986	8873	9185	9015	29	1360	500	5460	10	1	5823333	533	37.20	4.79	12	0.06	246.00	1909.00	10250	20221028	-10.73	5310	20230202	72.32	9400	-2.66	20230719	5310	72.32	20230202	10250	-10.73	20221028	5310	72.32	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
172	20230801	140733	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	28324860	3108	229.88	9100	9200	9100	10460	7740	9100	9113.53	0.00	0	0	9213	9156	9043	8986	8873	9185	9015	29	1360	500	5460	10	1	5823333	530	36.99	4.77	12	0.05	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
173	20230801	130717	57	100.00	KONEX			N	N	N	N		N	9150	50	2	0.55	25451650	2793	206.58	9100	9200	9100	10460	7740	9100	9112.66	0.00	0	0	9213	9156	9043	8986	8873	9185	9015	29	1360	500	5460	10	1	5823333	533	37.20	4.79	12	0.05	246.00	1909.00	10250	20221028	-10.73	5310	20230202	72.32	9400	-2.66	20230719	5310	72.32	20230202	10250	-10.73	20221028	5310	72.32	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
174	20230801	120717	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	18044980	1980	146.45	9100	9200	9100	10460	7740	9100	9113.63	0.00	0	0	9213	9156	9043	8986	8873	9185	9015	29	1360	500	5460	10	1	5823333	530	36.99	4.77	12	0.03	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
175	20230801	110714	57	100.00	KONEX			N	N	N	N		N	9150	50	2	0.55	8037550	881	65.16	9100	9200	9100	10460	7740	9100	9123.21	0.00	0	0	9213	9156	9043	8986	8873	9185	9015	29	1360	500	5460	10	1	5823333	533	37.20	4.79	12	0.02	246.00	1909.00	10250	20221028	-10.73	5310	20230202	72.32	9400	-2.66	20230719	5310	72.32	20230202	10250	-10.73	20221028	5310	72.32	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
176	20230801	100718	57	100.00	KONEX			N	N	N	N		N	9130	30	2	0.33	2106630	231	17.09	9100	9130	9100	10460	7740	9100	9119.61	0.00	0	0	9213	9156	9043	8986	8873	9185	9015	29	1360	500	5460	10	1	5823333	532	37.11	4.78	12	0.00	246.00	1909.00	10250	20221028	-10.93	5310	20230202	71.94	9400	-2.87	20230719	5310	71.94	20230202	10250	-10.93	20221028	5310	71.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
177	20230801	090712	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9213	9156	9043	8986	8873	9185	9015	29	1360	500	5460	10	1	5823333	530	36.99	4.77	12	0.00	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N