KissMeData/044990/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	160510	57	100.00	KONEX			N	N	N	N		N	16400	10	2	0.06	587981150	35921	96.23	16380	16400	16050	18840	13940	16390	16368.73	0.00	0	0	16996	16692	16156	15852	15316	16845	16005	38	2450	500	11800	10	1	7511064	1232	6.37	2.10	12	0.48	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220831	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20230831	150626	57	100.00	KONEX			N	N	N	N		N	16140	-250	5	-1.53	563386150	34421	92.21	16380	16400	16050	18840	13940	16390	16367.51	0.00	0	0	16996	16692	16156	15852	15316	16845	16005	38	2450	500	11800	10	1	7511064	1212	6.27	2.07	12	0.46	2573.00	7807.00	17770	20230418	-9.17	13300	20230309	21.35	17770	-9.17	20230418	13300	21.35	20230309	17770	-9.17	20230418	12150	32.84	20220831	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20230831	140701	57	100.00	KONEX			N	N	N	N		N	16390	0	3	0.00	168134280	10296	27.58	16380	16390	16050	18840	13940	16390	16330.06	0.00	0	0	16996	16692	16156	15852	15316	16845	16005	38	2450	500	11800	10	1	7511064	1231	6.37	2.10	12	0.14	2573.00	7807.00	17770	20230418	-7.77	13300	20230309	23.23	17770	-7.77	20230418	13300	23.23	20230309	17770	-7.77	20230418	12150	34.90	20220831	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20230831	130640	57	100.00	KONEX			N	N	N	N		N	16290	-100	5	-0.61	30495980	1896	5.08	16380	16380	16050	18840	13940	16390	16084.38	0.00	0	0	16996	16692	16156	15852	15316	16845	16005	38	2450	500	11800	10	1	7511064	1224	6.33	2.09	12	0.03	2573.00	7807.00	17770	20230418	-8.33	13300	20230309	22.48	17770	-8.33	20230418	13300	22.48	20230309	17770	-8.33	20230418	12150	34.07	20220831	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20230831	120652	57	100.00	KONEX			N	N	N	N		N	16090	-300	5	-1.83	24942930	1551	4.16	16380	16380	16050	18840	13940	16390	16081.84	0.00	0	0	16996	16692	16156	15852	15316	16845	16005	38	2450	500	11800	10	1	7511064	1209	6.25	2.06	12	0.02	2573.00	7807.00	17770	20230418	-9.45	13300	20230309	20.98	17770	-9.45	20230418	13300	20.98	20230309	17770	-9.45	20230418	12150	32.43	20220831	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20230831	110935	57	100.00	KONEX			N	N	N	N		N	16090	-300	5	-1.83	7442170	462	1.24	16380	16380	16080	18840	13940	16390	16108.59	0.00	0	0	16996	16692	16156	15852	15316	16845	16005	38	2450	500	11800	10	1	7511064	1209	6.25	2.06	12	0.01	2573.00	7807.00	17770	20230418	-9.45	13300	20230309	20.98	17770	-9.45	20230418	13300	20.98	20230309	17770	-9.45	20230418	12150	32.43	20220831	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20230831	100723	57	100.00	KONEX			N	N	N	N		N	16360	-30	5	-0.18	1008880	62	0.17	16380	16380	16200	18840	13940	16390	16272.26	0.00	0	0	16996	16692	16156	15852	15316	16845	16005	38	2450	500	11800	10	1	7511064	1229	6.36	2.10	12	0.00	2573.00	7807.00	17770	20230418	-7.93	13300	20230309	23.01	17770	-7.93	20230418	13300	23.01	20230309	17770	-7.93	20230418	12150	34.65	20220831	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20230831	090610	57	100.00	KONEX			N	N	N	N		N	16380	-10	5	-0.06	65520	4	0.01	16380	16380	16380	18840	13940	16390	16380.00	0.00	0	0	16996	16692	16156	15852	15316	16845	16005	38	2450	500	11800	10	1	7511064	1230	6.37	2.10	12	0.00	2573.00	7807.00	17770	20230418	-7.82	13300	20230309	23.16	17770	-7.82	20230418	13300	23.16	20230309	17770	-7.82	20230418	12150	34.81	20220831	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20230830	160513	57	100.00	KONEX			N	N	N	N		N	16390	480	2	3.02	605904110	37327	130.94	15970	16460	15620	18290	13530	15910	16232.33	0.00	0	0	16323	16116	15783	15576	15243	16220	15680	38	2380	500	11450	10	1	7511064	1231	6.37	2.10	12	0.50	2573.00	7807.00	17770	20230418	-7.77	13300	20230309	23.23	17770	-7.77	20230418	13300	23.23	20230309	17770	-7.77	20230418	12150	34.90	20220830	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20230830	150609	57	100.00	KONEX			N	N	N	N		N	16400	490	2	3.08	601520270	37058	129.99	15970	16460	15620	18290	13530	15910	16231.86	0.00	0	0	16323	16116	15783	15576	15243	16220	15680	38	2380	500	11450	10	1	7511064	1232	6.37	2.10	12	0.49	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220830	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20230830	140640	57	100.00	KONEX			N	N	N	N		N	16300	390	2	2.45	480837590	29694	104.16	15970	16460	15620	18290	13530	15910	16193.09	0.00	0	0	16323	16116	15783	15576	15243	16220	15680	38	2380	500	11450	10	1	7511064	1224	6.34	2.09	12	0.40	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20220830	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20230830	130628	57	100.00	KONEX			N	N	N	N		N	16400	490	2	3.08	478419640	29545	103.64	15970	16460	15620	18290	13530	15910	16192.91	0.00	0	0	16323	16116	15783	15576	15243	16220	15680	38	2380	500	11450	10	1	7511064	1232	6.37	2.10	12	0.39	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220830	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20230830	120641	57	100.00	KONEX			N	N	N	N		N	16400	490	2	3.08	360122850	22332	78.34	15970	16460	15620	18290	13530	15910	16125.87	0.00	0	0	16323	16116	15783	15576	15243	16220	15680	38	2380	500	11450	10	1	7511064	1232	6.37	2.10	12	0.30	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220830	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20230830	110926	57	100.00	KONEX			N	N	N	N		N	16150	240	2	1.51	234340390	14640	51.35	15970	16200	15620	18290	13530	15910	16006.86	0.00	0	0	16323	16116	15783	15576	15243	16220	15680	38	2380	500	11450	10	1	7511064	1213	6.28	2.07	12	0.19	2573.00	7807.00	17770	20230418	-9.12	13300	20230309	21.43	17770	-9.12	20230418	13300	21.43	20230309	17770	-9.12	20230418	12150	32.92	20220830	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20230830	100704	57	100.00	KONEX			N	N	N	N		N	16000	90	2	0.57	167935490	10527	36.93	15970	16000	15620	18290	13530	15910	15952.83	0.00	0	0	16323	16116	15783	15576	15243	16220	15680	38	2380	500	11450	10	1	7511064	1202	6.22	2.05	12	0.14	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20220830	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20230830	090559	57	100.00	KONEX			N	N	N	N		N	15970	60	2	0.38	15970	1	0.00	15970	15970	15970	18290	13530	15910	15970.00	0.00	0	0	16323	16116	15783	15576	15243	16220	15680	38	2380	500	11450	10	1	7511064	1200	6.21	2.05	12	0.00	2573.00	7807.00	17770	20230418	-10.13	13300	20230309	20.08	17770	-10.13	20230418	13300	20.08	20230309	17770	-10.13	20230418	12150	31.44	20220830	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20230829	160509	57	100.00	KONEX			N	N	N	N		N	15910	160	2	1.02	450806770	28508	121.07	15520	15990	15450	18110	13390	15750	15813.34	0.00	0	0	16116	15932	15616	15432	15116	16025	15525	38	2360	500	11340	10	1	7511064	1195	6.18	2.04	12	0.38	2573.00	7807.00	17770	20230418	-10.47	13300	20230309	19.62	17770	-10.47	20230418	13300	19.62	20230309	17770	-10.47	20230418	12150	30.95	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20230829	150614	57	100.00	KONEX			N	N	N	N		N	15910	160	2	1.02	439273360	27782	117.99	15520	15990	15450	18110	13390	15750	15811.44	0.00	0	0	16116	15932	15616	15432	15116	16025	15525	38	2360	500	11340	10	1	7511064	1195	6.18	2.04	12	0.37	2573.00	7807.00	17770	20230418	-10.47	13300	20230309	19.62	17770	-10.47	20230418	13300	19.62	20230309	17770	-10.47	20230418	12150	30.95	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20230829	140700	57	100.00	KONEX			N	N	N	N		N	15880	130	2	0.83	432206130	27337	116.10	15520	15990	15450	18110	13390	15750	15810.30	0.00	0	0	16116	15932	15616	15432	15116	16025	15525	38	2360	500	11340	10	1	7511064	1193	6.17	2.03	12	0.36	2573.00	7807.00	17770	20230418	-10.64	13300	20230309	19.40	17770	-10.64	20230418	13300	19.40	20230309	17770	-10.64	20230418	12150	30.70	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20230829	130632	57	100.00	KONEX			N	N	N	N		N	15900	150	2	0.95	424310010	26839	113.98	15520	15990	15450	18110	13390	15750	15809.46	0.00	0	0	16116	15932	15616	15432	15116	16025	15525	38	2360	500	11340	10	1	7511064	1194	6.18	2.04	12	0.36	2573.00	7807.00	17770	20230418	-10.52	13300	20230309	19.55	17770	-10.52	20230418	13300	19.55	20230309	17770	-10.52	20230418	12150	30.86	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20230829	120651	57	100.00	KONEX			N	N	N	N		N	15910	160	2	1.02	423801210	26807	113.84	15520	15990	15450	18110	13390	15750	15809.35	0.00	0	0	16116	15932	15616	15432	15116	16025	15525	38	2360	500	11340	10	1	7511064	1195	6.18	2.04	12	0.36	2573.00	7807.00	17770	20230418	-10.47	13300	20230309	19.62	17770	-10.47	20230418	13300	19.62	20230309	17770	-10.47	20230418	12150	30.95	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20230829	111028	57	100.00	KONEX			N	N	N	N		N	15920	170	2	1.08	364409180	23074	97.99	15520	15990	15450	18110	13390	15750	15793.06	0.00	0	0	16116	15932	15616	15432	15116	16025	15525	38	2360	500	11340	10	1	7511064	1196	6.19	2.04	12	0.31	2573.00	7807.00	17770	20230418	-10.41	13300	20230309	19.70	17770	-10.41	20230418	13300	19.70	20230309	17770	-10.41	20230418	12150	31.03	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20230829	100727	57	100.00	KONEX			N	N	N	N		N	15920	170	2	1.08	295454480	18738	79.58	15520	15990	15450	18110	13390	15750	15767.66	0.00	0	0	16116	15932	15616	15432	15116	16025	15525	38	2360	500	11340	10	1	7511064	1196	6.19	2.04	12	0.25	2573.00	7807.00	17770	20230418	-10.41	13300	20230309	19.70	17770	-10.41	20230418	13300	19.70	20230309	17770	-10.41	20230418	12150	31.03	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20230829	090459	57	100.00	KONEX			N	N	N	N		N	15510	-240	5	-1.52	23984490	1545	6.56	15520	15990	15510	18110	13390	15750	15523.94	0.00	0	0	16116	15932	15616	15432	15116	16025	15525	38	2360	500	11340	10	1	7511064	1165	6.03	1.99	12	0.02	2573.00	7807.00	17770	20230418	-12.72	13300	20230309	16.62	17770	-12.72	20230418	13300	16.62	20230309	17770	-12.72	20230418	12150	27.65	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20230828	160456	57	100.00	KONEX			N	N	N	N		N	15750	500	2	3.28	367328370	23547	461.80	15300	15800	15300	17530	12970	15250	15599.79	0.00	0	0	15483	15366	15183	15066	14883	15425	15125	38	2280	500	10980	10	1	7511064	1183	6.12	2.02	12	0.31	2573.00	7807.00	17770	20230418	-11.37	13300	20230309	18.42	17770	-11.37	20230418	13300	18.42	20230309	17770	-11.37	20230418	12150	29.63	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20230828	150500	57	100.00	KONEX			N	N	N	N		N	15750	500	2	3.28	367328370	23547	461.80	15300	15800	15300	17530	12970	15250	15599.79	0.00	0	0	15483	15366	15183	15066	14883	15425	15125	38	2280	500	10980	10	1	7511064	1183	6.12	2.02	12	0.31	2573.00	7807.00	17770	20230418	-11.37	13300	20230309	18.42	17770	-11.37	20230418	13300	18.42	20230309	17770	-11.37	20230418	12150	29.63	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20230828	140502	57	100.00	KONEX			N	N	N	N		N	15750	500	2	3.28	356435090	22855	448.23	15300	15800	15300	17530	12970	15250	15595.50	0.00	0	0	15483	15366	15183	15066	14883	15425	15125	38	2280	500	10980	10	1	7511064	1183	6.12	2.02	12	0.30	2573.00	7807.00	17770	20230418	-11.37	13300	20230309	18.42	17770	-11.37	20230418	13300	18.42	20230309	17770	-11.37	20230418	12150	29.63	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20230828	130506	57	100.00	KONEX			N	N	N	N		N	15750	500	2	3.28	356435090	22855	448.23	15300	15800	15300	17530	12970	15250	15595.50	0.00	0	0	15483	15366	15183	15066	14883	15425	15125	38	2280	500	10980	10	1	7511064	1183	6.12	2.02	12	0.30	2573.00	7807.00	17770	20230418	-11.37	13300	20230309	18.42	17770	-11.37	20230418	13300	18.42	20230309	17770	-11.37	20230418	12150	29.63	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20230828	120500	57	100.00	KONEX			N	N	N	N		N	15800	550	2	3.61	356419340	22854	448.21	15300	15800	15300	17530	12970	15250	15595.49	0.00	0	0	15483	15366	15183	15066	14883	15425	15125	38	2280	500	10980	10	1	7511064	1187	6.14	2.02	12	0.30	2573.00	7807.00	17770	20230418	-11.09	13300	20230309	18.80	17770	-11.09	20230418	13300	18.80	20230309	17770	-11.09	20230418	12150	30.04	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20230828	110457	57	100.00	KONEX			N	N	N	N		N	15700	450	2	2.95	271865350	17488	342.97	15300	15700	15300	17530	12970	15250	15545.82	0.00	0	0	15483	15366	15183	15066	14883	15425	15125	38	2280	500	10980	10	1	7511064	1179	6.10	2.01	12	0.23	2573.00	7807.00	17770	20230418	-11.65	13300	20230309	18.05	17770	-11.65	20230418	13300	18.05	20230309	17770	-11.65	20230418	12150	29.22	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20230828	100453	57	100.00	KONEX			N	N	N	N		N	15550	300	2	1.97	54225450	3524	69.11	15300	15550	15300	17530	12970	15250	15387.47	0.00	0	0	15483	15366	15183	15066	14883	15425	15125	38	2280	500	10980	10	1	7511064	1168	6.04	1.99	12	0.05	2573.00	7807.00	17770	20230418	-12.49	13300	20230309	16.92	17770	-12.49	20230418	13300	16.92	20230309	17770	-12.49	20230418	12150	27.98	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20230828	090500	57	100.00	KONEX			N	N	N	N		N	15300	50	2	0.33	765000	50	0.98	15300	15300	15300	17530	12970	15250	15300.00	0.00	0	0	15483	15366	15183	15066	14883	15425	15125	38	2280	500	10980	10	1	7511064	1149	5.95	1.96	12	0.00	2573.00	7807.00	17770	20230418	-13.90	13300	20230309	15.04	17770	-13.90	20230418	13300	15.04	20230309	17770	-13.90	20230418	12150	25.93	20220829	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20230825	160457	57	100.00	KONEX			N	N	N	N		N	15250	120	2	0.79	77343480	5099	3.08	15050	15300	15000	17390	12870	15130	15168.36	0.00	0	0	15530	15330	15000	14800	14470	15430	14900	38	2260	500	10890	10	1	7511064	1145	5.93	1.95	12	0.07	2573.00	7807.00	17770	20230418	-14.18	13300	20230309	14.66	17770	-14.18	20230418	13300	14.66	20230309	17770	-14.18	20230418	12150	25.51	20220825	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20230825	150500	57	100.00	KONEX			N	N	N	N		N	15010	-120	5	-0.79	9562710	636	0.38	15050	15100	15000	17390	12870	15130	15035.71	0.00	0	0	15530	15330	15000	14800	14470	15430	14900	38	2260	500	10890	10	1	7511064	1127	5.83	1.92	12	0.01	2573.00	7807.00	17770	20230418	-15.53	13300	20230309	12.86	17770	-15.53	20230418	13300	12.86	20230309	17770	-15.53	20230418	12150	23.54	20220825	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20230825	140458	57	100.00	KONEX			N	N	N	N		N	15010	-120	5	-0.79	8812210	586	0.35	15050	15100	15000	17390	12870	15130	15037.90	0.00	0	0	15530	15330	15000	14800	14470	15430	14900	38	2260	500	10890	10	1	7511064	1127	5.83	1.92	12	0.01	2573.00	7807.00	17770	20230418	-15.53	13300	20230309	12.86	17770	-15.53	20230418	13300	12.86	20230309	17770	-15.53	20230418	12150	23.54	20220825	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20230825	130456	57	100.00	KONEX			N	N	N	N		N	15050	-80	5	-0.53	7519500	500	0.30	15050	15090	15000	17390	12870	15130	15039.00	0.00	0	0	15530	15330	15000	14800	14470	15430	14900	38	2260	500	10890	10	1	7511064	1130	5.85	1.93	12	0.01	2573.00	7807.00	17770	20230418	-15.31	13300	20230309	13.16	17770	-15.31	20230418	13300	13.16	20230309	17770	-15.31	20230418	12150	23.87	20220825	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20230825	120456	57	100.00	KONEX			N	N	N	N		N	15050	-80	5	-0.53	6270350	417	0.25	15050	15090	15000	17390	12870	15130	15036.81	0.00	0	0	15530	15330	15000	14800	14470	15430	14900	38	2260	500	10890	10	1	7511064	1130	5.85	1.93	12	0.01	2573.00	7807.00	17770	20230418	-15.31	13300	20230309	13.16	17770	-15.31	20230418	13300	13.16	20230309	17770	-15.31	20230418	12150	23.87	20220825	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20230825	110457	57	100.00	KONEX			N	N	N	N		N	15000	-130	5	-0.86	1689500	112	0.07	15050	15090	15000	17390	12870	15130	15084.82	0.00	0	0	15530	15330	15000	14800	14470	15430	14900	38	2260	500	10890	10	1	7511064	1127	5.83	1.92	12	0.00	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220825	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20230825	100458	57	100.00	KONEX			N	N	N	N		N	15130	0	3	0.00	0	0	0.00	0	0	0	17390	12870	15130	0.00	0.00	0	0	15530	15330	15000	14800	14470	15430	14900	38	2260	500	10890	10	1	7511064	1136	5.88	1.94	12	0.00	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220825	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20230825	090458	57	100.00	KONEX			N	N	N	N		N	15130	0	3	0.00	0	0	0.00	0	0	0	17390	12870	15130	0.00	0.00	0	0	15530	15330	15000	14800	14470	15430	14900	38	2260	500	10890	10	1	7511064	1136	5.88	1.94	12	0.00	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220825	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20230824	160452	57	100.00	KONEX			N	N	N	N		N	15130	80	2	0.53	426049960	28152	147.06	15100	15200	14670	17300	12800	15050	15133.91	0.00	0	0	15283	15166	14933	14816	14583	15225	14875	38	2250	500	10830	10	1	7511064	1136	5.88	1.94	12	0.37	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220824	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20230824	150452	57	100.00	KONEX			N	N	N	N		N	15010	-40	5	-0.27	426034830	28151	147.06	15100	15200	14670	17300	12800	15050	15133.91	0.00	0	0	15283	15166	14933	14816	14583	15225	14875	38	2250	500	10830	10	1	7511064	1127	5.83	1.92	12	0.37	2573.00	7807.00	17770	20230418	-15.53	13300	20230309	12.86	17770	-15.53	20230418	13300	12.86	20230309	17770	-15.53	20230418	12150	23.54	20220824	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20230824	140454	57	100.00	KONEX			N	N	N	N		N	15100	50	2	0.33	419835700	27738	144.90	15100	15200	14670	17300	12800	15050	15135.76	0.00	0	0	15283	15166	14933	14816	14583	15225	14875	38	2250	500	10830	10	1	7511064	1134	5.87	1.93	12	0.37	2573.00	7807.00	17770	20230418	-15.03	13300	20230309	13.53	17770	-15.03	20230418	13300	13.53	20230309	17770	-15.03	20230418	12150	24.28	20220824	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20230824	130458	57	100.00	KONEX			N	N	N	N		N	15150	100	2	0.66	407397600	26917	140.61	15100	15200	14670	17300	12800	15050	15135.33	0.00	0	0	15283	15166	14933	14816	14583	15225	14875	38	2250	500	10830	10	1	7511064	1138	5.89	1.94	12	0.36	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220824	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20230824	120457	57	100.00	KONEX			N	N	N	N		N	15150	100	2	0.66	395474550	26130	136.50	15100	15200	14670	17300	12800	15050	15134.89	0.00	0	0	15283	15166	14933	14816	14583	15225	14875	38	2250	500	10830	10	1	7511064	1138	5.89	1.94	12	0.35	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220824	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20230824	110455	57	100.00	KONEX			N	N	N	N		N	14930	-120	5	-0.80	343587490	22695	118.56	15100	15200	14670	17300	12800	15050	15139.35	0.00	0	0	15283	15166	14933	14816	14583	15225	14875	38	2250	500	10830	10	1	7511064	1121	5.80	1.91	12	0.30	2573.00	7807.00	17770	20230418	-15.98	13300	20230309	12.26	17770	-15.98	20230418	13300	12.26	20230309	17770	-15.98	20230418	12150	22.88	20220824	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20230824	100454	57	100.00	KONEX			N	N	N	N		N	15200	150	2	1.00	312820610	20650	107.87	15100	15200	14670	17300	12800	15050	15148.70	0.00	0	0	15283	15166	14933	14816	14583	15225	14875	38	2250	500	10830	10	1	7511064	1142	5.91	1.95	12	0.27	2573.00	7807.00	17770	20230418	-14.46	13300	20230309	14.29	17770	-14.46	20230418	13300	14.29	20230309	17770	-14.46	20230418	12150	25.10	20220824	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20230824	090455	57	100.00	KONEX			N	N	N	N		N	15100	50	2	0.33	60400000	4000	20.90	15100	15100	15100	17300	12800	15050	15100.00	0.00	0	0	15283	15166	14933	14816	14583	15225	14875	38	2250	500	10830	10	1	7511064	1134	5.87	1.93	12	0.05	2573.00	7807.00	17770	20230418	-15.03	13300	20230309	13.53	17770	-15.03	20230418	13300	13.53	20230309	17770	-15.03	20230418	12150	24.28	20220824	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20230823	160451	57	100.00	KONEX			N	N	N	N		N	15050	70	2	0.47	287639150	19143	240.79	14940	15050	14700	17220	12740	14980	15025.81	0.00	0	0	15493	15236	14933	14676	14373	15365	14805	38	2240	500	10780	10	1	7511064	1130	5.85	1.93	12	0.25	2573.00	7807.00	17770	20230418	-15.31	13300	20230309	13.16	17770	-15.31	20230418	13300	13.16	20230309	17770	-15.31	20230418	12150	23.87	20220823	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20230823	150453	57	100.00	KONEX			N	N	N	N		N	15040	60	2	0.40	106361450	7093	89.22	14940	15050	14700	17220	12740	14980	14995.27	0.00	0	0	15493	15236	14933	14676	14373	15365	14805	38	2240	500	10780	10	1	7511064	1130	5.85	1.93	12	0.09	2573.00	7807.00	17770	20230418	-15.36	13300	20230309	13.08	17770	-15.36	20230418	13300	13.08	20230309	17770	-15.36	20230418	12150	23.79	20220823	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20230823	140455	57	100.00	KONEX			N	N	N	N		N	15000	20	2	0.13	78610000	5245	65.97	14940	15000	14700	17220	12740	14980	14987.61	0.00	0	0	15493	15236	14933	14676	14373	15365	14805	38	2240	500	10780	10	1	7511064	1127	5.83	1.92	12	0.07	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220823	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20230823	130452	57	100.00	KONEX			N	N	N	N		N	15000	20	2	0.13	78610000	5245	65.97	14940	15000	14700	17220	12740	14980	14987.61	0.00	0	0	15493	15236	14933	14676	14373	15365	14805	38	2240	500	10780	10	1	7511064	1127	5.83	1.92	12	0.07	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220823	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20230823	120455	57	100.00	KONEX			N	N	N	N		N	14730	-250	5	-1.67	21477990	1436	18.06	14940	15000	14700	17220	12740	14980	14956.82	0.00	0	0	15493	15236	14933	14676	14373	15365	14805	38	2240	500	10780	10	1	7511064	1106	5.72	1.89	12	0.02	2573.00	7807.00	17770	20230418	-17.11	13300	20230309	10.75	17770	-17.11	20230418	13300	10.75	20230309	17770	-17.11	20230418	12150	21.23	20220823	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20230823	110453	57	100.00	KONEX			N	N	N	N		N	14980	0	3	0.00	8389680	561	7.06	14940	14980	14910	17220	12740	14980	14954.87	0.00	0	0	15493	15236	14933	14676	14373	15365	14805	38	2240	500	10780	10	1	7511064	1125	5.82	1.92	12	0.01	2573.00	7807.00	17770	20230418	-15.70	13300	20230309	12.63	17770	-15.70	20230418	13300	12.63	20230309	17770	-15.70	20230418	12150	23.29	20220823	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20230823	100452	57	100.00	KONEX			N	N	N	N		N	14980	0	3	0.00	0	0	0.00	0	0	0	17220	12740	14980	0.00	0.00	0	0	15493	15236	14933	14676	14373	15365	14805	38	2240	500	10780	10	1	7511064	1125	5.82	1.92	12	0.00	2573.00	7807.00	17770	20230418	-15.70	13300	20230309	12.63	17770	-15.70	20230418	13300	12.63	20230309	17770	-15.70	20230418	12150	23.29	20220823	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20230823	090457	57	100.00	KONEX			N	N	N	N		N	14980	0	3	0.00	0	0	0.00	0	0	0	17220	12740	14980	0.00	0.00	0	0	15493	15236	14933	14676	14373	15365	14805	38	2240	500	10780	10	1	7511064	1125	5.82	1.92	12	0.00	2573.00	7807.00	17770	20230418	-15.70	13300	20230309	12.63	17770	-15.70	20230418	13300	12.63	20230309	17770	-15.70	20230418	12150	23.29	20220823	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20230822	160449	57	100.00	KONEX			N	N	N	N		N	14980	-110	5	-0.73	118734120	7950	76.57	14930	15190	14630	17350	12830	15090	14935.11	0.00	0	0	15410	15250	14930	14770	14450	15330	14850	38	2260	500	10860	10	1	7511064	1125	5.82	1.92	12	0.11	2573.00	7807.00	17770	20230418	-15.70	13300	20230309	12.63	17770	-15.70	20230418	13300	12.63	20230309	17770	-15.70	20230418	12150	23.29	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20230822	150450	57	100.00	KONEX			N	N	N	N		N	15060	-30	5	-0.20	117373400	7859	75.70	14930	15190	14630	17350	12830	15090	14934.90	0.00	0	0	15410	15250	14930	14770	14450	15330	14850	38	2260	500	10860	10	1	7511064	1131	5.85	1.93	12	0.10	2573.00	7807.00	17770	20230418	-15.25	13300	20230309	13.23	17770	-15.25	20230418	13300	13.23	20230309	17770	-15.25	20230418	12150	23.95	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20230822	140455	57	100.00	KONEX			N	N	N	N		N	15190	100	2	0.66	99390280	6647	64.02	14930	15190	14630	17350	12830	15090	14952.65	0.00	0	0	15410	15250	14930	14770	14450	15330	14850	38	2260	500	10860	10	1	7511064	1141	5.90	1.95	12	0.09	2573.00	7807.00	17770	20230418	-14.52	13300	20230309	14.21	17770	-14.52	20230418	13300	14.21	20230309	17770	-14.52	20230418	12150	25.02	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20230822	130451	57	100.00	KONEX			N	N	N	N		N	14740	-350	5	-2.32	52854460	3564	34.33	14930	15190	14630	17350	12830	15090	14830.10	0.00	0	0	15410	15250	14930	14770	14450	15330	14850	38	2260	500	10860	10	1	7511064	1107	5.73	1.89	12	0.05	2573.00	7807.00	17770	20230418	-17.05	13300	20230309	10.83	17770	-17.05	20230418	13300	10.83	20230309	17770	-17.05	20230418	12150	21.32	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20230822	120443	57	100.00	KONEX			N	N	N	N		N	15000	-90	5	-0.60	11233720	754	7.26	14930	15190	14630	17350	12830	15090	14898.83	0.00	0	0	15410	15250	14930	14770	14450	15330	14850	38	2260	500	10860	10	1	7511064	1127	5.83	1.92	12	0.01	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20230822	110449	57	100.00	KONEX			N	N	N	N		N	15000	-90	5	-0.60	10933720	734	7.07	14930	15190	14630	17350	12830	15090	14896.08	0.00	0	0	15410	15250	14930	14770	14450	15330	14850	38	2260	500	10860	10	1	7511064	1127	5.83	1.92	12	0.01	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20230822	100447	57	100.00	KONEX			N	N	N	N		N	15100	10	2	0.07	10858720	729	7.02	14930	15190	14630	17350	12830	15090	14895.36	0.00	0	0	15410	15250	14930	14770	14450	15330	14850	38	2260	500	10860	10	1	7511064	1134	5.87	1.93	12	0.01	2573.00	7807.00	17770	20230418	-15.03	13300	20230309	13.53	17770	-15.03	20230418	13300	13.53	20230309	17770	-15.03	20230418	12150	24.28	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20230822	090450	57	100.00	KONEX			N	N	N	N		N	14630	-460	5	-3.05	6074320	414	3.99	14930	14930	14630	17350	12830	15090	14672.27	0.00	0	0	15410	15250	14930	14770	14450	15330	14850	38	2260	500	10860	10	1	7511064	1099	5.69	1.87	12	0.01	2573.00	7807.00	17770	20230418	-17.67	13300	20230309	10.00	17770	-17.67	20230418	13300	10.00	20230309	17770	-17.67	20230418	12150	20.41	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20230821	160449	57	100.00	KONEX			N	N	N	N		N	15090	100	2	0.67	156019420	10382	38.39	14990	15090	14610	17230	12750	14990	15027.88	0.00	0	0	15863	15426	14763	14326	13663	15645	14545	38	2240	500	10790	10	1	7511064	1133	5.86	1.93	12	0.14	2573.00	7807.00	17770	20230418	-15.08	13300	20230309	13.46	17770	-15.08	20230418	13300	13.46	20230309	17770	-15.08	20230418	12150	24.20	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20230821	150451	57	100.00	KONEX			N	N	N	N		N	15020	30	2	0.20	77429760	5168	19.11	14990	15090	14610	17230	12750	14990	14982.54	0.00	0	0	15863	15426	14763	14326	13663	15645	14545	38	2240	500	10790	10	1	7511064	1128	5.84	1.92	12	0.07	2573.00	7807.00	17770	20230418	-15.48	13300	20230309	12.93	17770	-15.48	20230418	13300	12.93	20230309	17770	-15.48	20230418	12150	23.62	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20230821	140451	57	100.00	KONEX			N	N	N	N		N	14870	-120	5	-0.80	20902280	1399	5.17	14990	15090	14610	17230	12750	14990	14940.87	0.00	0	0	15863	15426	14763	14326	13663	15645	14545	38	2240	500	10790	10	1	7511064	1117	5.78	1.90	12	0.02	2573.00	7807.00	17770	20230418	-16.32	13300	20230309	11.80	17770	-16.32	20230418	13300	11.80	20230309	17770	-16.32	20230418	12150	22.39	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20230821	130453	57	100.00	KONEX			N	N	N	N		N	14920	-70	5	-0.47	20261970	1356	5.01	14990	15090	14610	17230	12750	14990	14942.46	0.00	0	0	15863	15426	14763	14326	13663	15645	14545	38	2240	500	10790	10	1	7511064	1121	5.80	1.91	12	0.02	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20230821	120451	57	100.00	KONEX			N	N	N	N		N	14950	-40	5	-0.27	14947570	996	3.68	14990	15090	14610	17230	12750	14990	15007.60	0.00	0	0	15863	15426	14763	14326	13663	15645	14545	38	2240	500	10790	10	1	7511064	1123	5.81	1.91	12	0.01	2573.00	7807.00	17770	20230418	-15.87	13300	20230309	12.41	17770	-15.87	20230418	13300	12.41	20230309	17770	-15.87	20230418	12150	23.05	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20230821	110450	57	100.00	KONEX			N	N	N	N		N	14950	-40	5	-0.27	14932620	995	3.68	14990	15090	14610	17230	12750	14990	15007.66	0.00	0	0	15863	15426	14763	14326	13663	15645	14545	38	2240	500	10790	10	1	7511064	1123	5.81	1.91	12	0.01	2573.00	7807.00	17770	20230418	-15.87	13300	20230309	12.41	17770	-15.87	20230418	13300	12.41	20230309	17770	-15.87	20230418	12150	23.05	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20230821	100449	57	100.00	KONEX			N	N	N	N		N	14610	-380	5	-2.54	445800	30	0.11	14990	14990	14610	17230	12750	14990	14860.00	0.00	0	0	15863	15426	14763	14326	13663	15645	14545	38	2240	500	10790	10	1	7511064	1097	5.68	1.87	12	0.00	2573.00	7807.00	17770	20230418	-17.78	13300	20230309	9.85	17770	-17.78	20230418	13300	9.85	20230309	17770	-17.78	20230418	12150	20.25	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20230821	090455	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15863	15426	14763	14326	13663	15645	14545	38	2240	500	10790	10	1	7511064	1126	5.83	1.92	12	0.00	2573.00	7807.00	17770	20230418	-15.64	13300	20230309	12.71	17770	-15.64	20230418	13300	12.71	20230309	17770	-15.64	20230418	12150	23.37	20220822	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20230818	160449	57	100.00	KONEX			N	N	N	N		N	14990	500	2	3.45	404001920	27045	176.74	14100	15200	14100	16660	12320	14490	14938.14	0.00	0	0	14936	14712	14266	14042	13596	14825	14155	38	2170	500	10430	10	1	7511064	1126	5.83	1.92	12	0.36	2573.00	7807.00	17770	20230418	-15.64	13300	20230309	12.71	17770	-15.64	20230418	13300	12.71	20230309	17770	-15.64	20230418	12150	23.37	20220818	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20230818	150443	57	100.00	KONEX			N	N	N	N		N	14990	500	2	3.45	404001920	27045	176.74	14100	15200	14100	16660	12320	14490	14938.14	0.00	0	0	14936	14712	14266	14042	13596	14825	14155	38	2170	500	10430	10	1	7511064	1126	5.83	1.92	12	0.36	2573.00	7807.00	17770	20230418	-15.64	13300	20230309	12.71	17770	-15.64	20230418	13300	12.71	20230309	17770	-15.64	20230418	12150	23.37	20220818	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20230818	140448	57	100.00	KONEX			N	N	N	N		N	15030	540	2	3.73	403896990	27038	176.70	14100	15200	14100	16660	12320	14490	14938.12	0.00	0	0	14936	14712	14266	14042	13596	14825	14155	38	2170	500	10430	10	1	7511064	1129	5.84	1.93	12	0.36	2573.00	7807.00	17770	20230418	-15.42	13300	20230309	13.01	17770	-15.42	20230418	13300	13.01	20230309	17770	-15.42	20230418	12150	23.70	20220818	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20230818	130446	57	100.00	KONEX			N	N	N	N		N	14900	410	2	2.83	403731790	27027	176.62	14100	15200	14100	16660	12320	14490	14938.09	0.00	0	0	14936	14712	14266	14042	13596	14825	14155	38	2170	500	10430	10	1	7511064	1119	5.79	1.91	12	0.36	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220818	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20230818	120455	57	100.00	KONEX			N	N	N	N		N	15070	580	2	4.00	403448690	27008	176.50	14100	15200	14100	16660	12320	14490	14938.12	0.00	0	0	14936	14712	14266	14042	13596	14825	14155	38	2170	500	10430	10	1	7511064	1132	5.86	1.93	12	0.36	2573.00	7807.00	17770	20230418	-15.19	13300	20230309	13.31	17770	-15.19	20230418	13300	13.31	20230309	17770	-15.19	20230418	12150	24.03	20220818	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20230818	110447	57	100.00	KONEX			N	N	N	N		N	14690	200	2	1.38	353341060	23663	154.64	14100	15200	14100	16660	12320	14490	14932.22	0.00	0	0	14936	14712	14266	14042	13596	14825	14155	38	2170	500	10430	10	1	7511064	1103	5.71	1.88	12	0.32	2573.00	7807.00	17770	20230418	-17.33	13300	20230309	10.45	17770	-17.33	20230418	13300	10.45	20230309	17770	-17.33	20230418	12150	20.91	20220818	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20230818	100448	57	100.00	KONEX			N	N	N	N		N	15000	510	2	3.52	132955260	8965	58.59	14100	15000	14100	16660	12320	14490	14830.48	0.00	0	0	14936	14712	14266	14042	13596	14825	14155	38	2170	500	10430	10	1	7511064	1127	5.83	1.92	12	0.12	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220818	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20230818	090449	57	100.00	KONEX			N	N	N	N		N	14900	410	2	2.83	45452710	3100	20.26	14100	14900	14100	16660	12320	14490	14662.16	0.00	0	0	14936	14712	14266	14042	13596	14825	14155	38	2170	500	10430	10	1	7511064	1119	5.79	1.91	12	0.04	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220818	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20230817	160449	57	100.00	KONEX			N	N	N	N		N	14490	500	2	3.57	215824610	15302	199.32	14000	14490	13820	16080	11900	13990	14104.34	0.00	0	0	14316	14152	13886	13722	13456	14235	13805	38	2090	500	10070	10	1	7511064	1088	5.63	1.86	12	0.20	2573.00	7807.00	17770	20230418	-18.46	13300	20230309	8.95	17770	-18.46	20230418	13300	8.95	20230309	17770	-18.46	20230418	12150	19.26	20220817	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20230817	150453	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	158431150	11286	147.01	14000	14200	14000	16080	11900	13990	14037.85	0.00	0	0	14316	14152	13886	13722	13456	14235	13805	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.15	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220817	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20230817	140448	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	158431150	11286	147.01	14000	14200	14000	16080	11900	13990	14037.85	0.00	0	0	14316	14152	13886	13722	13456	14235	13805	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.15	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220817	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20230817	130445	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	158431150	11286	147.01	14000	14200	14000	16080	11900	13990	14037.85	0.00	0	0	14316	14152	13886	13722	13456	14235	13805	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.15	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220817	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20230817	120448	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	156366050	11139	145.10	14000	14200	14000	16080	11900	13990	14037.71	0.00	0	0	14316	14152	13886	13722	13456	14235	13805	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.15	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220817	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20230817	110448	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	156366050	11139	145.10	14000	14200	14000	16080	11900	13990	14037.71	0.00	0	0	14316	14152	13886	13722	13456	14235	13805	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.15	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220817	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20230817	100447	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	110474050	7861	102.40	14000	14200	14000	16080	11900	13990	14053.43	0.00	0	0	14316	14152	13886	13722	13456	14235	13805	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.10	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220817	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20230817	090446	57	100.00	KONEX			N	N	N	N		N	14050	60	2	0.43	20514100	1461	19.03	14000	14050	14000	16080	11900	13990	14041.14	0.00	0	0	14316	14152	13886	13722	13456	14235	13805	38	2090	500	10070	10	1	7511064	1055	5.46	1.80	12	0.02	2573.00	7807.00	17770	20230418	-20.93	13300	20230309	5.64	17770	-20.93	20230418	13300	5.64	20230309	17770	-20.93	20230418	12150	15.64	20220817	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20230816	160447	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	106797090	7677	489.29	13800	14050	13620	16080	11900	13990	13911.31	0.00	0	0	14436	14212	13856	13632	13276	14325	13745	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.10	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20230816	150448	57	100.00	KONEX			N	N	N	N		N	13800	-190	5	-1.36	106433520	7651	487.64	13800	14050	13620	16080	11900	13990	13911.06	0.00	0	0	14436	14212	13856	13632	13276	14325	13745	38	2090	500	10070	10	1	7511064	1037	5.36	1.77	12	0.10	2573.00	7807.00	17770	20230418	-22.34	13300	20230309	3.76	17770	-22.34	20230418	13300	3.76	20230309	17770	-22.34	20230418	12150	13.58	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20230816	140446	57	100.00	KONEX			N	N	N	N		N	13870	-120	5	-0.86	73021170	5237	333.78	13800	14050	13620	16080	11900	13990	13943.32	0.00	0	0	14436	14212	13856	13632	13276	14325	13745	38	2090	500	10070	10	1	7511064	1042	5.39	1.78	12	0.07	2573.00	7807.00	17770	20230418	-21.95	13300	20230309	4.29	17770	-21.95	20230418	13300	4.29	20230309	17770	-21.95	20230418	12150	14.16	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20230816	130447	57	100.00	KONEX			N	N	N	N		N	13870	-120	5	-0.86	9122360	664	42.32	13800	13990	13620	16080	11900	13990	13738.49	0.00	0	0	14436	14212	13856	13632	13276	14325	13745	38	2090	500	10070	10	1	7511064	1042	5.39	1.78	12	0.01	2573.00	7807.00	17770	20230418	-21.95	13300	20230309	4.29	17770	-21.95	20230418	13300	4.29	20230309	17770	-21.95	20230418	12150	14.16	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20230816	120452	57	100.00	KONEX			N	N	N	N		N	13620	-370	5	-2.64	6384490	463	29.51	13800	13990	13620	16080	11900	13990	13789.40	0.00	0	0	14436	14212	13856	13632	13276	14325	13745	38	2090	500	10070	10	1	7511064	1023	5.29	1.74	12	0.01	2573.00	7807.00	17770	20230418	-23.35	13300	20230309	2.41	17770	-23.35	20230418	13300	2.41	20230309	17770	-23.35	20230418	12150	12.10	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20230816	110450	57	100.00	KONEX			N	N	N	N		N	13900	-90	5	-0.64	4163800	300	19.12	13800	13990	13800	16080	11900	13990	13879.33	0.00	0	0	14436	14212	13856	13632	13276	14325	13745	38	2090	500	10070	10	1	7511064	1044	5.40	1.78	12	0.00	2573.00	7807.00	17770	20230418	-21.78	13300	20230309	4.51	17770	-21.78	20230418	13300	4.51	20230309	17770	-21.78	20230418	12150	14.40	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20230816	100446	57	100.00	KONEX			N	N	N	N		N	13800	-190	5	-1.36	662400	48	3.06	13800	13800	13800	16080	11900	13990	13800.00	0.00	0	0	14436	14212	13856	13632	13276	14325	13745	38	2090	500	10070	10	1	7511064	1037	5.36	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.34	13300	20230309	3.76	17770	-22.34	20230418	13300	3.76	20230309	17770	-22.34	20230418	12150	13.58	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20230816	090444	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14436	14212	13856	13632	13276	14325	13745	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20230814	160442	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	21399800	1569	254.29	13900	14080	13500	16070	11890	13980	13639.13	0.00	0	0	14693	14336	13943	13586	13193	14140	13390	38	2090	500	10060	10	1	7511064	1051	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20230814	150440	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	21371820	1567	253.97	13900	14080	13500	16070	11890	13980	13638.69	0.00	0	0	14693	14336	13943	13586	13193	14140	13390	38	2090	500	10060	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20230814	140441	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	21371820	1567	253.97	13900	14080	13500	16070	11890	13980	13638.69	0.00	0	0	14693	14336	13943	13586	13193	14140	13390	38	2090	500	10060	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20230814	130439	57	100.00	KONEX			N	N	N	N		N	14080	100	2	0.72	7791970	566	91.73	13900	14080	13550	16070	11890	13980	13766.73	0.00	0	0	14693	14336	13943	13586	13193	14140	13390	38	2090	500	10060	10	1	7511064	1058	5.47	1.80	12	0.01	2573.00	7807.00	17770	20230418	-20.77	13300	20230309	5.86	17770	-20.77	20230418	13300	5.86	20230309	17770	-20.77	20230418	12150	15.88	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20230814	120439	57	100.00	KONEX			N	N	N	N		N	13960	-20	5	-0.14	3904000	280	45.38	13900	13960	13900	16070	11890	13980	13942.86	0.00	0	0	14693	14336	13943	13586	13193	14140	13390	38	2090	500	10060	10	1	7511064	1049	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.44	13300	20230309	4.96	17770	-21.44	20230418	13300	4.96	20230309	17770	-21.44	20230418	12150	14.90	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20230814	110439	57	100.00	KONEX			N	N	N	N		N	13900	-80	5	-0.57	1112000	80	12.97	13900	13900	13900	16070	11890	13980	13900.00	0.00	0	0	14693	14336	13943	13586	13193	14140	13390	38	2090	500	10060	10	1	7511064	1044	5.40	1.78	12	0.00	2573.00	7807.00	17770	20230418	-21.78	13300	20230309	4.51	17770	-21.78	20230418	13300	4.51	20230309	17770	-21.78	20230418	12150	14.40	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20230814	100438	57	100.00	KONEX			N	N	N	N		N	13900	-80	5	-0.57	1112000	80	12.97	13900	13900	13900	16070	11890	13980	13900.00	0.00	0	0	14693	14336	13943	13586	13193	14140	13390	38	2090	500	10060	10	1	7511064	1044	5.40	1.78	12	0.00	2573.00	7807.00	17770	20230418	-21.78	13300	20230309	4.51	17770	-21.78	20230418	13300	4.51	20230309	17770	-21.78	20230418	12150	14.40	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20230814	090438	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14693	14336	13943	13586	13193	14140	13390	38	2090	500	10060	10	1	7511064	1050	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220816	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20230811	160438	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	8543500	617	1209.80	14300	14300	13550	16070	11890	13980	13846.84	0.00	0	0	14206	14092	14036	13922	13866	14065	13895	38	2090	500	10060	10	1	7511064	1050	5.43	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220811	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20230811	150435	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	8543500	617	1209.80	14300	14300	13550	16070	11890	13980	13846.84	0.00	0	0	14206	14092	14036	13922	13866	14065	13895	38	2090	500	10060	10	1	7511064	1050	5.43	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220811	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20230811	140437	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	4638300	332	650.98	14300	14300	13550	16070	11890	13980	13970.78	0.00	0	0	14206	14092	14036	13922	13866	14065	13895	38	2090	500	10060	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220811	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20230811	130434	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	4624300	331	649.02	14300	14300	13550	16070	11890	13980	13970.69	0.00	0	0	14206	14092	14036	13922	13866	14065	13895	38	2090	500	10060	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220811	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20230811	120433	57	100.00	KONEX			N	N	N	N		N	14200	220	2	1.57	382300	28	54.90	14300	14300	13550	16070	11890	13980	13653.57	0.00	0	0	14206	14092	14036	13922	13866	14065	13895	38	2090	500	10060	10	1	7511064	1067	5.52	1.82	12	0.00	2573.00	7807.00	17770	20230418	-20.09	13300	20230309	6.77	17770	-20.09	20230418	13300	6.77	20230309	17770	-20.09	20230418	12150	16.87	20220811	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20230811	110431	57	100.00	KONEX			N	N	N	N		N	14200	220	2	1.57	382300	28	54.90	14300	14300	13550	16070	11890	13980	13653.57	0.00	0	0	14206	14092	14036	13922	13866	14065	13895	38	2090	500	10060	10	1	7511064	1067	5.52	1.82	12	0.00	2573.00	7807.00	17770	20230418	-20.09	13300	20230309	6.77	17770	-20.09	20230418	13300	6.77	20230309	17770	-20.09	20230418	12150	16.87	20220811	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20230811	100430	57	100.00	KONEX			N	N	N	N		N	14200	220	2	1.57	382300	28	54.90	14300	14300	13550	16070	11890	13980	13653.57	0.00	0	0	14206	14092	14036	13922	13866	14065	13895	38	2090	500	10060	10	1	7511064	1067	5.52	1.82	12	0.00	2573.00	7807.00	17770	20230418	-20.09	13300	20230309	6.77	17770	-20.09	20230418	13300	6.77	20230309	17770	-20.09	20230418	12150	16.87	20220811	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20230811	090435	57	100.00	KONEX			N	N	N	N		N	14300	320	2	2.29	28600	2	3.92	14300	14300	14300	16070	11890	13980	14300.00	0.00	0	0	14206	14092	14036	13922	13866	14065	13895	38	2090	500	10060	10	1	7511064	1074	5.56	1.83	12	0.00	2573.00	7807.00	17770	20230418	-19.53	13300	20230309	7.52	17770	-19.53	20230418	13300	7.52	20230309	17770	-19.53	20230418	12150	17.70	20220811	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20230810	160432	57	100.00	KONEX			N	N	N	N		N	13980	180	2	1.30	713750	51	3.02	14150	14150	13980	15870	11730	13800	13995.10	0.00	0	0	14193	13996	13803	13606	13413	13900	13510	38	2070	500	9930	10	1	7511064	1050	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220810	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20230810	150430	57	100.00	KONEX			N	N	N	N		N	13980	180	2	1.30	713750	51	3.02	14150	14150	13980	15870	11730	13800	13995.10	0.00	0	0	14193	13996	13803	13606	13413	13900	13510	38	2070	500	9930	10	1	7511064	1050	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220810	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20230810	140430	57	100.00	KONEX			N	N	N	N		N	14000	200	2	1.45	434150	31	1.84	14150	14150	14000	15870	11730	13800	14004.84	0.00	0	0	14193	13996	13803	13606	13413	13900	13510	38	2070	500	9930	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220810	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20230810	130426	57	100.00	KONEX			N	N	N	N		N	14000	200	2	1.45	42150	3	0.18	14150	14150	14000	15870	11730	13800	14050.00	0.00	0	0	14193	13996	13803	13606	13413	13900	13510	38	2070	500	9930	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220810	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20230810	120432	57	100.00	KONEX			N	N	N	N		N	14150	350	2	2.54	14150	1	0.06	14150	14150	14150	15870	11730	13800	14150.00	0.00	0	0	14193	13996	13803	13606	13413	13900	13510	38	2070	500	9930	10	1	7511064	1063	5.50	1.81	12	0.00	2573.00	7807.00	17770	20230418	-20.37	13300	20230309	6.39	17770	-20.37	20230418	13300	6.39	20230309	17770	-20.37	20230418	12150	16.46	20220810	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20230810	110433	57	100.00	KONEX			N	N	N	N		N	14150	350	2	2.54	14150	1	0.06	14150	14150	14150	15870	11730	13800	14150.00	0.00	0	0	14193	13996	13803	13606	13413	13900	13510	38	2070	500	9930	10	1	7511064	1063	5.50	1.81	12	0.00	2573.00	7807.00	17770	20230418	-20.37	13300	20230309	6.39	17770	-20.37	20230418	13300	6.39	20230309	17770	-20.37	20230418	12150	16.46	20220810	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20230810	100432	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14193	13996	13803	13606	13413	13900	13510	38	2070	500	9930	10	1	7511064	1037	5.36	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.34	13300	20230309	3.76	17770	-22.34	20230418	13300	3.76	20230309	17770	-22.34	20230418	12150	13.58	20220810	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20230810	090435	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14193	13996	13803	13606	13413	13900	13510	38	2070	500	9930	10	1	7511064	1037	5.36	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.34	13300	20230309	3.76	17770	-22.34	20230418	13300	3.76	20230309	17770	-22.34	20230418	12150	13.58	20220810	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20230809	160431	57	100.00	KONEX			N	N	N	N		N	13800	-200	5	-1.43	23439040	1686	91.09	13900	14000	13610	16100	11900	14000	13902.16	0.00	0	0	14266	14132	14066	13932	13866	14100	13900	38	2100	500	10080	10	1	7511064	1037	5.36	1.77	12	0.02	2573.00	7807.00	17770	20230418	-22.34	13300	20230309	3.76	17770	-22.34	20230418	13300	3.76	20230309	17770	-22.34	20230418	12150	13.58	20220809	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20230809	150426	57	100.00	KONEX			N	N	N	N		N	13980	-20	5	-0.14	19845930	1428	77.15	13900	14000	13610	16100	11900	14000	13897.71	0.00	0	0	14266	14132	14066	13932	13866	14100	13900	38	2100	500	10080	10	1	7511064	1050	5.43	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220809	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20230809	140425	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	18727610	1348	72.83	13900	14000	13610	16100	11900	14000	13892.89	0.00	0	0	14266	14132	14066	13932	13866	14100	13900	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220809	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20230809	130435	57	100.00	KONEX			N	N	N	N		N	13880	-120	5	-0.86	6332420	456	24.64	13900	13900	13610	16100	11900	14000	13886.89	0.00	0	0	14266	14132	14066	13932	13866	14100	13900	38	2100	500	10080	10	1	7511064	1043	5.39	1.78	12	0.01	2573.00	7807.00	17770	20230418	-21.89	13300	20230309	4.36	17770	-21.89	20230418	13300	4.36	20230309	17770	-21.89	20230418	12150	14.24	20220809	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20230809	120432	57	100.00	KONEX			N	N	N	N		N	13880	-120	5	-0.86	4887870	352	19.02	13900	13900	13610	16100	11900	14000	13885.99	0.00	0	0	14266	14132	14066	13932	13866	14100	13900	38	2100	500	10080	10	1	7511064	1043	5.39	1.78	12	0.00	2573.00	7807.00	17770	20230418	-21.89	13300	20230309	4.36	17770	-21.89	20230418	13300	4.36	20230309	17770	-21.89	20230418	12150	14.24	20220809	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20230809	110430	57	100.00	KONEX			N	N	N	N		N	13880	-120	5	-0.86	4887870	352	19.02	13900	13900	13610	16100	11900	14000	13885.99	0.00	0	0	14266	14132	14066	13932	13866	14100	13900	38	2100	500	10080	10	1	7511064	1043	5.39	1.78	12	0.00	2573.00	7807.00	17770	20230418	-21.89	13300	20230309	4.36	17770	-21.89	20230418	13300	4.36	20230309	17770	-21.89	20230418	12150	14.24	20220809	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20230809	100425	57	100.00	KONEX			N	N	N	N		N	13880	-120	5	-0.86	3485990	251	13.56	13900	13900	13610	16100	11900	14000	13888.41	0.00	0	0	14266	14132	14066	13932	13866	14100	13900	38	2100	500	10080	10	1	7511064	1043	5.39	1.78	12	0.00	2573.00	7807.00	17770	20230418	-21.89	13300	20230309	4.36	17770	-21.89	20230418	13300	4.36	20230309	17770	-21.89	20230418	12150	14.24	20220809	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20230809	090425	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14266	14132	14066	13932	13866	14100	13900	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220809	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20230808	160433	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	25948190	1851	889.90	14000	14200	14000	16100	11900	14000	14018.47	0.00	0	0	14393	14196	14003	13806	13613	14100	13710	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20230808	150428	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	25948190	1851	889.90	14000	14200	14000	16100	11900	14000	14018.47	0.00	0	0	14393	14196	14003	13806	13613	14100	13710	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20230808	140425	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	25948190	1851	889.90	14000	14200	14000	16100	11900	14000	14018.47	0.00	0	0	14393	14196	14003	13806	13613	14100	13710	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20230808	130421	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	23442190	1672	803.85	14000	14200	14000	16100	11900	14000	14020.45	0.00	0	0	14393	14196	14003	13806	13613	14100	13710	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20230808	120426	57	100.00	KONEX			N	N	N	N		N	14190	190	2	1.36	5368190	381	183.17	14000	14200	14000	16100	11900	14000	14089.74	0.00	0	0	14393	14196	14003	13806	13613	14100	13710	38	2100	500	10080	10	1	7511064	1066	5.51	1.82	12	0.01	2573.00	7807.00	17770	20230418	-20.15	13300	20230309	6.69	17770	-20.15	20230418	13300	6.69	20230309	17770	-20.15	20230418	12150	16.79	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20230808	110422	57	100.00	KONEX			N	N	N	N		N	14200	200	2	1.43	5354000	380	182.69	14000	14200	14000	16100	11900	14000	14089.47	0.00	0	0	14393	14196	14003	13806	13613	14100	13710	38	2100	500	10080	10	1	7511064	1067	5.52	1.82	12	0.01	2573.00	7807.00	17770	20230418	-20.09	13300	20230309	6.77	17770	-20.09	20230418	13300	6.77	20230309	17770	-20.09	20230418	12150	16.87	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20230808	100427	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	2940000	210	100.96	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	14393	14196	14003	13806	13613	14100	13710	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20230808	090428	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14393	14196	14003	13806	13613	14100	13710	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20230807	160426	57	100.00	KONEX			N	N	N	N		N	14000	-100	5	-0.71	2925910	208	19.05	14200	14200	13810	16210	11990	14100	14066.88	0.00	0	0	14166	14132	14066	14032	13966	14150	14050	38	2110	500	10150	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20230807	150424	57	100.00	KONEX			N	N	N	N		N	14000	-100	5	-0.71	2925910	208	19.05	14200	14200	13810	16210	11990	14100	14066.88	0.00	0	0	14166	14132	14066	14032	13966	14150	14050	38	2110	500	10150	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20230807	140426	57	100.00	KONEX			N	N	N	N		N	14000	-100	5	-0.71	2925910	208	19.05	14200	14200	13810	16210	11990	14100	14066.88	0.00	0	0	14166	14132	14066	14032	13966	14150	14050	38	2110	500	10150	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20230807	130424	57	100.00	KONEX			N	N	N	N		N	14000	-100	5	-0.71	2216820	157	14.38	14200	14200	13810	16210	11990	14100	14119.87	0.00	0	0	14166	14132	14066	14032	13966	14150	14050	38	2110	500	10150	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20230807	120422	57	100.00	KONEX			N	N	N	N		N	14000	-100	5	-0.71	1461200	103	9.43	14200	14200	14000	16210	11990	14100	14186.41	0.00	0	0	14166	14132	14066	14032	13966	14150	14050	38	2110	500	10150	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20230807	110419	57	100.00	KONEX			N	N	N	N		N	14200	100	2	0.71	14200	1	0.09	14200	14200	14200	16210	11990	14100	14200.00	0.00	0	0	14166	14132	14066	14032	13966	14150	14050	38	2110	500	10150	10	1	7511064	1067	5.52	1.82	12	0.00	2573.00	7807.00	17770	20230418	-20.09	13300	20230309	6.77	17770	-20.09	20230418	13300	6.77	20230309	17770	-20.09	20230418	12150	16.87	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20230807	100423	57	100.00	KONEX			N	N	N	N		N	14200	100	2	0.71	14200	1	0.09	14200	14200	14200	16210	11990	14100	14200.00	0.00	0	0	14166	14132	14066	14032	13966	14150	14050	38	2110	500	10150	10	1	7511064	1067	5.52	1.82	12	0.00	2573.00	7807.00	17770	20230418	-20.09	13300	20230309	6.77	17770	-20.09	20230418	13300	6.77	20230309	17770	-20.09	20230418	12150	16.87	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20230807	090424	57	100.00	KONEX			N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	16210	11990	14100	0.00	0.00	0	0	14166	14132	14066	14032	13966	14150	14050	38	2110	500	10150	10	1	7511064	1059	5.48	1.81	12	0.00	2573.00	7807.00	17770	20230418	-20.65	13300	20230309	6.02	17770	-20.65	20230418	13300	6.02	20230309	17770	-20.65	20230418	12150	16.05	20220808	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20230804	160419	57	100.00	KONEX			N	N	N	N		N	14100	100	2	0.71	15290500	1092	82.23	14000	14100	14000	16100	11900	14000	14002.29	0.00	0	0	14166	14082	13916	13832	13666	14125	13875	38	2100	500	10080	10	1	7511064	1059	5.48	1.81	12	0.01	2573.00	7807.00	17770	20230418	-20.65	13300	20230309	6.02	17770	-20.65	20230418	13300	6.02	20230309	17770	-20.65	20230418	12150	16.05	20220804	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20230804	150420	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	12208400	872	65.66	14000	14100	14000	16100	11900	14000	14000.46	0.00	0	0	14166	14082	13916	13832	13666	14125	13875	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220804	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20230804	140426	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	5754400	411	30.95	14000	14100	14000	16100	11900	14000	14000.97	0.00	0	0	14166	14082	13916	13832	13666	14125	13875	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220804	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20230804	130420	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	5754400	411	30.95	14000	14100	14000	16100	11900	14000	14000.97	0.00	0	0	14166	14082	13916	13832	13666	14125	13875	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220804	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20230804	120419	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	5754400	411	30.95	14000	14100	14000	16100	11900	14000	14000.97	0.00	0	0	14166	14082	13916	13832	13666	14125	13875	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220804	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20230804	110422	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	1526000	109	8.21	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	14166	14082	13916	13832	13666	14125	13875	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220804	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20230804	100416	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	1498000	107	8.06	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	14166	14082	13916	13832	13666	14125	13875	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220804	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20230804	090416	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14166	14082	13916	13832	13666	14125	13875	38	2100	500	10080	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220804	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
154	20230803	160417	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	18349300	1328	27.30	14000	14000	13750	16080	11900	13990	13817.24	0.00	0	0	14236	14112	13976	13852	13716	14120	13860	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220803	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
155	20230803	150420	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	16669300	1208	24.83	14000	14000	13750	16080	11900	13990	13799.09	0.00	0	0	14236	14112	13976	13852	13716	14120	13860	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220803	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
156	20230803	140415	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	16669300	1208	24.83	14000	14000	13750	16080	11900	13990	13799.09	0.00	0	0	14236	14112	13976	13852	13716	14120	13860	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220803	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
157	20230803	130419	57	100.00	KONEX			N	N	N	N		N	13750	-240	5	-1.72	15411050	1118	22.98	14000	14000	13750	16080	11900	13990	13784.48	0.00	0	0	14236	14112	13976	13852	13716	14120	13860	38	2090	500	10070	10	1	7511064	1033	5.34	1.76	12	0.01	2573.00	7807.00	17770	20230418	-22.62	13300	20230309	3.38	17770	-22.62	20230418	13300	3.38	20230309	17770	-22.62	20230418	12150	13.17	20220803	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
158	20230803	120419	57	100.00	KONEX			N	N	N	N		N	13750	-240	5	-1.72	15411050	1118	22.98	14000	14000	13750	16080	11900	13990	13784.48	0.00	0	0	14236	14112	13976	13852	13716	14120	13860	38	2090	500	10070	10	1	7511064	1033	5.34	1.76	12	0.01	2573.00	7807.00	17770	20230418	-22.62	13300	20230309	3.38	17770	-22.62	20230418	13300	3.38	20230309	17770	-22.62	20230418	12150	13.17	20220803	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
159	20230803	110415	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	1400000	100	2.06	14000	14000	14000	16080	11900	13990	14000.00	0.00	0	0	14236	14112	13976	13852	13716	14120	13860	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220803	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
160	20230803	100415	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	700000	50	1.03	14000	14000	14000	16080	11900	13990	14000.00	0.00	0	0	14236	14112	13976	13852	13716	14120	13860	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220803	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
161	20230803	090415	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14236	14112	13976	13852	13716	14120	13860	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220803	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
162	20230802	160417	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	68335170	4865	665.53	13990	14100	13840	16080	11900	13990	14046.28	0.00	0	0	14176	14082	13976	13882	13776	14030	13830	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.06	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220802	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
163	20230802	150422	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	64850670	4615	631.33	13990	14100	13990	16080	11900	13990	14052.15	0.00	0	0	14176	14082	13976	13882	13776	14030	13830	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.06	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220802	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
164	20230802	140418	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	46101670	3275	448.02	13990	14100	13990	16080	11900	13990	14076.85	0.00	0	0	14176	14082	13976	13882	13776	14030	13830	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.04	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220802	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
165	20230802	130416	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	46087670	3274	447.88	13990	14100	13990	16080	11900	13990	14076.87	0.00	0	0	14176	14082	13976	13882	13776	14030	13830	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.04	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220802	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
166	20230802	120413	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	46087670	3274	447.88	13990	14100	13990	16080	11900	13990	14076.87	0.00	0	0	14176	14082	13976	13882	13776	14030	13830	38	2090	500	10070	10	1	7511064	1052	5.44	1.79	12	0.04	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220802	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
167	20230802	110410	57	100.00	KONEX			N	N	N	N		N	14100	110	2	0.79	39792240	2826	386.59	13990	14100	13990	16080	11900	13990	14080.76	0.00	0	0	14176	14082	13976	13882	13776	14030	13830	38	2090	500	10070	10	1	7511064	1059	5.48	1.81	12	0.04	2573.00	7807.00	17770	20230418	-20.65	13300	20230309	6.02	17770	-20.65	20230418	13300	6.02	20230309	17770	-20.65	20230418	12150	16.05	20220802	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
168	20230802	100413	57	100.00	KONEX			N	N	N	N		N	14100	110	2	0.79	23625760	1679	229.69	13990	14100	13990	16080	11900	13990	14071.33	0.00	0	0	14176	14082	13976	13882	13776	14030	13830	38	2090	500	10070	10	1	7511064	1059	5.48	1.81	12	0.02	2573.00	7807.00	17770	20230418	-20.65	13300	20230309	6.02	17770	-20.65	20230418	13300	6.02	20230309	17770	-20.65	20230418	12150	16.05	20220802	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
169	20230802	090412	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	27980	2	0.27	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14176	14082	13976	13882	13776	14030	13830	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220802	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
170	20230801	160415	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	10239150	731	96.06	14070	14070	13870	16070	11890	13980	14007.05	0.00	0	0	14426	14202	13976	13752	13526	14090	13640	38	2090	500	10060	10	1	7511064	1051	5.44	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
171	20230801	150411	57	100.00	KONEX			N	N	N	N		N	13880	-100	5	-0.72	10211170	729	95.80	14070	14070	13870	16070	11890	13980	14007.09	0.00	0	0	14426	14202	13976	13752	13526	14090	13640	38	2090	500	10060	10	1	7511064	1043	5.39	1.78	12	0.01	2573.00	7807.00	17770	20230418	-21.89	13300	20230309	4.36	17770	-21.89	20230418	13300	4.36	20230309	17770	-21.89	20230418	12150	14.24	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
172	20230801	140419	57	100.00	KONEX			N	N	N	N		N	13880	-100	5	-0.72	10211170	729	95.80	14070	14070	13870	16070	11890	13980	14007.09	0.00	0	0	14426	14202	13976	13752	13526	14090	13640	38	2090	500	10060	10	1	7511064	1043	5.39	1.78	12	0.01	2573.00	7807.00	17770	20230418	-21.89	13300	20230309	4.36	17770	-21.89	20230418	13300	4.36	20230309	17770	-21.89	20230418	12150	14.24	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
173	20230801	130411	57	100.00	KONEX			N	N	N	N		N	13870	-110	5	-0.79	10197290	728	95.66	14070	14070	13870	16070	11890	13980	14007.27	0.00	0	0	14426	14202	13976	13752	13526	14090	13640	38	2090	500	10060	10	1	7511064	1042	5.39	1.78	12	0.01	2573.00	7807.00	17770	20230418	-21.95	13300	20230309	4.29	17770	-21.95	20230418	13300	4.29	20230309	17770	-21.95	20230418	12150	14.16	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
174	20230801	120411	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	8793420	627	82.39	14070	14070	13870	16070	11890	13980	14024.59	0.00	0	0	14426	14202	13976	13752	13526	14090	13640	38	2090	500	10060	10	1	7511064	1052	5.44	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
175	20230801	110410	57	100.00	KONEX			N	N	N	N		N	14000	20	2	0.14	8779420	626	82.26	14070	14070	13870	16070	11890	13980	14024.63	0.00	0	0	14426	14202	13976	13752	13526	14090	13640	38	2090	500	10060	10	1	7511064	1052	5.44	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
176	20230801	100413	57	100.00	KONEX			N	N	N	N		N	14070	90	2	0.64	5628000	400	52.56	14070	14070	14070	16070	11890	13980	14070.00	0.00	0	0	14426	14202	13976	13752	13526	14090	13640	38	2090	500	10060	10	1	7511064	1057	5.47	1.80	12	0.01	2573.00	7807.00	17770	20230418	-20.82	13300	20230309	5.79	17770	-20.82	20230418	13300	5.79	20230309	17770	-20.82	20230418	12150	15.80	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
177	20230801	090408	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14426	14202	13976	13752	13526	14090	13640	38	2090	500	10060	10	1	7511064	1050	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N