KissMeData/210120/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	160945	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19100	-420	5	-2.15	1329520900	68959	66.64	19360	19700	18840	25350	13670	19520	19280.12	0.00	0	-845	20640	20080	19790	19230	18940	19935	19085	16	5830	500	13660	10	1	3144610	601	35.57	4.03	12	2.19	537.00	4735.00	45700	20230817	-58.21	9050	20230224	111.05	45700	-58.21	20230817	9050	111.05	20230224	45700	-58.21	20230817	9050	111.05	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
3	20230831	151217	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19060	-460	5	-2.36	1285977710	66679	64.43	19360	19700	18840	25350	13670	19520	19286.10	0.00	0	-845	20640	20080	19790	19230	18940	19935	19085	16	5830	500	13660	10	1	3144610	599	35.49	4.03	12	2.12	537.00	4735.00	45700	20230817	-58.29	9050	20230224	110.61	45700	-58.29	20230817	9050	110.61	20230224	45700	-58.29	20230817	9050	110.61	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
4	20230831	141327	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19090	-430	5	-2.20	1135551370	58862	56.88	19360	19700	18840	25350	13670	19520	19291.76	0.00	0	-714	20640	20080	19790	19230	18940	19935	19085	16	5830	500	13660	10	1	3144610	600	35.55	4.03	12	1.87	537.00	4735.00	45700	20230817	-58.23	9050	20230224	110.94	45700	-58.23	20230817	9050	110.94	20230224	45700	-58.23	20230817	9050	110.94	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
5	20230831	131249	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19370	-150	5	-0.77	799139120	41238	39.85	19360	19700	19250	25350	13670	19520	19378.71	0.00	0	771	20640	20080	19790	19230	18940	19935	19085	16	5830	500	13660	10	1	3144610	609	36.07	4.09	12	1.31	537.00	4735.00	45700	20230817	-57.61	9050	20230224	114.03	45700	-57.61	20230817	9050	114.03	20230224	45700	-57.61	20230817	9050	114.03	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
6	20230831	121336	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19530	10	2	0.05	668061030	34498	33.34	19360	19700	19250	25350	13670	19520	19365.21	0.00	0	563	20640	20080	19790	19230	18940	19935	19085	16	5830	500	13660	10	1	3144610	614	36.37	4.12	12	1.10	537.00	4735.00	45700	20230817	-57.26	9050	20230224	115.80	45700	-57.26	20230817	9050	115.80	20230224	45700	-57.26	20230817	9050	115.80	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
7	20230831	111803	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19400	-120	5	-0.61	539211570	27873	26.93	19360	19700	19250	25350	13670	19520	19345.30	0.00	0	-437	20640	20080	19790	19230	18940	19935	19085	16	5830	500	13660	10	1	3144610	610	36.13	4.10	12	0.89	537.00	4735.00	45700	20230817	-57.55	9050	20230224	114.36	45700	-57.55	20230817	9050	114.36	20230224	45700	-57.55	20230817	9050	114.36	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
8	20230831	101422	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19280	-240	5	-1.23	388573040	20064	19.39	19360	19700	19250	25350	13670	19520	19366.68	0.00	0	-318	20640	20080	19790	19230	18940	19935	19085	16	5830	500	13660	10	1	3144610	606	35.90	4.07	12	0.64	537.00	4735.00	45700	20230817	-57.81	9050	20230224	113.04	45700	-57.81	20230817	9050	113.04	20230224	45700	-57.81	20230817	9050	113.04	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
9	20230831	091249	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19460	-60	5	-0.31	107703340	5535	5.35	19360	19700	19350	25350	13670	19520	19458.60	0.00	0	223	20640	20080	19790	19230	18940	19935	19085	16	5830	500	13660	10	1	3144610	612	36.24	4.11	12	0.18	537.00	4735.00	45700	20230817	-57.42	9050	20230224	115.03	45700	-57.42	20230817	9050	115.03	20230224	45700	-57.42	20230817	9050	115.03	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
10	20230830	160949	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19520	-580	5	-2.89	1906308280	96146	13.55	20100	20350	19500	26100	14100	20100	19827.85	0.00	0	-75	23433	21766	20333	18666	17233	22600	19500	16	6000	500	14070	10	1	3144610	614	36.35	4.12	12	3.06	537.00	4735.00	45700	20230817	-57.29	9050	20230224	115.69	45700	-57.29	20230817	9050	115.69	20230224	45700	-57.29	20230817	9050	115.69	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
11	20230830	151154	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19630	-470	5	-2.34	1830230860	92256	13.00	20100	20350	19500	26100	14100	20100	19838.57	0.00	0	232	23433	21766	20333	18666	17233	22600	19500	16	6000	500	14070	10	1	3144610	617	36.55	4.15	12	2.93	537.00	4735.00	45700	20230817	-57.05	9050	20230224	116.91	45700	-57.05	20230817	9050	116.91	20230224	45700	-57.05	20230817	9050	116.91	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
12	20230830	141242	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19710	-390	5	-1.94	1576767110	79394	11.19	20100	20350	19500	26100	14100	20100	19859.99	0.00	0	-633	23433	21766	20333	18666	17233	22600	19500	16	6000	500	14070	10	1	3144610	620	36.70	4.16	12	2.52	537.00	4735.00	45700	20230817	-56.87	9050	20230224	117.79	45700	-56.87	20230817	9050	117.79	20230224	45700	-56.87	20230817	9050	117.79	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
13	20230830	131234	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19740	-360	5	-1.79	1289526950	64735	9.12	20100	20350	19500	26100	14100	20100	19920.05	0.00	0	-137	23433	21766	20333	18666	17233	22600	19500	16	6000	500	14070	10	1	3144610	621	36.76	4.17	12	2.06	537.00	4735.00	45700	20230817	-56.81	9050	20230224	118.12	45700	-56.81	20230817	9050	118.12	20230224	45700	-56.81	20230817	9050	118.12	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
14	20230830	121246	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19680	-420	5	-2.09	1233243830	61877	8.72	20100	20350	19500	26100	14100	20100	19930.53	0.00	0	438	23433	21766	20333	18666	17233	22600	19500	16	6000	500	14070	10	1	3144610	619	36.65	4.16	12	1.97	537.00	4735.00	45700	20230817	-56.94	9050	20230224	117.46	45700	-56.94	20230817	9050	117.46	20230224	45700	-56.94	20230817	9050	117.46	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
15	20230830	111748	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19800	-300	5	-1.49	1043962290	52263	7.36	20100	20350	19500	26100	14100	20100	19975.14	0.00	0	2816	23433	21766	20333	18666	17233	22600	19500	16	6000	500	14070	10	1	3144610	623	36.87	4.18	12	1.66	537.00	4735.00	45700	20230817	-56.67	9050	20230224	118.78	45700	-56.67	20230817	9050	118.78	20230224	45700	-56.67	20230817	9050	118.78	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
16	20230830	101326	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19990	-110	5	-0.55	780592140	38981	5.49	20100	20350	19500	26100	14100	20100	20024.91	0.00	0	4109	23433	21766	20333	18666	17233	22600	19500	16	6000	500	14070	10	1	3144610	629	37.23	4.22	12	1.24	537.00	4735.00	45700	20230817	-56.26	9050	20230224	120.88	45700	-56.26	20230817	9050	120.88	20230224	45700	-56.26	20230817	9050	120.88	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
17	20230830	091226	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19950	-150	5	-0.75	238436760	11993	1.69	20100	20150	19500	26100	14100	20100	19881.07	0.00	0	1076	23433	21766	20333	18666	17233	22600	19500	16	6000	500	14070	10	1	3144610	627	37.15	4.21	12	0.38	537.00	4735.00	45700	20230817	-56.35	9050	20230224	120.44	45700	-56.35	20230817	9050	120.44	20230224	45700	-56.35	20230817	9050	120.44	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
18	20230829	160943	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20100	850	2	4.42	14627965090	706823	77.47	19100	22000	18900	25000	13480	19250	20697.98	0.00	0	-3473	24010	21630	19570	17190	15130	22820	18380	16	5750	500	13470	50	1	3144610	632	37.43	4.24	12	22.48	537.00	4735.00	45700	20230817	-56.02	9050	20230224	122.10	45700	-56.02	20230817	9050	122.10	20230224	45700	-56.02	20230817	9050	122.10	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
19	20230829	151202	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20050	800	2	4.16	14430576120	696987	76.40	19100	22000	18900	25000	13480	19250	20705.41	0.00	0	-3218	24010	21630	19570	17190	15130	22820	18380	16	5750	500	13470	50	1	3144610	630	37.34	4.23	12	22.16	537.00	4735.00	45700	20230817	-56.13	9050	20230224	121.55	45700	-56.13	20230817	9050	121.55	20230224	45700	-56.13	20230817	9050	121.55	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
20	20230829	141328	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20050	800	2	4.16	14102802310	680609	74.60	19100	22000	18900	25000	13480	19250	20722.09	0.00	0	-4647	24010	21630	19570	17190	15130	22820	18380	16	5750	500	13470	50	1	3144610	630	37.34	4.23	12	21.64	537.00	4735.00	45700	20230817	-56.13	9050	20230224	121.55	45700	-56.13	20230817	9050	121.55	20230224	45700	-56.13	20230817	9050	121.55	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
21	20230829	131231	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20100	850	2	4.42	13065585680	628559	68.90	19100	22000	18900	25000	13480	19250	20787.96	0.00	0	-5610	24010	21630	19570	17190	15130	22820	18380	16	5750	500	13470	50	1	3144610	632	37.43	4.24	12	19.99	537.00	4735.00	45700	20230817	-56.02	9050	20230224	122.10	45700	-56.02	20230817	9050	122.10	20230224	45700	-56.02	20230817	9050	122.10	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
22	20230829	121321	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20050	800	2	4.16	9241775490	445400	48.82	19100	22000	18900	25000	13480	19250	20751.30	0.00	0	7836	24010	21630	19570	17190	15130	22820	18380	16	5750	500	13470	50	1	3144610	630	37.34	4.23	12	14.16	537.00	4735.00	45700	20230817	-56.13	9050	20230224	121.55	45700	-56.13	20230817	9050	121.55	20230224	45700	-56.13	20230817	9050	121.55	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
23	20230829	111957	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20100	850	2	4.42	9083648640	437541	47.96	19100	22000	18900	25000	13480	19250	20762.64	0.00	0	7747	24010	21630	19570	17190	15130	22820	18380	16	5750	500	13470	50	1	3144610	632	37.43	4.24	12	13.91	537.00	4735.00	45700	20230817	-56.02	9050	20230224	122.10	45700	-56.02	20230817	9050	122.10	20230224	45700	-56.02	20230817	9050	122.10	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
24	20230829	101420	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20050	800	2	4.16	8249156100	396029	43.41	19100	22000	18900	25000	13480	19250	20831.95	0.00	0	5376	24010	21630	19570	17190	15130	22820	18380	16	5750	500	13470	50	1	3144610	630	37.34	4.23	12	12.59	537.00	4735.00	45700	20230817	-56.13	9050	20230224	121.55	45700	-56.13	20230817	9050	121.55	20230224	45700	-56.13	20230817	9050	121.55	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
25	20230829	090928	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19370	120	2	0.62	344357310	18047	1.98	19100	19370	18900	25000	13480	19250	19075.65	0.00	0	1258	24010	21630	19570	17190	15130	22820	18380	16	5750	500	13470	10	1	3144610	609	36.07	4.09	12	0.57	537.00	4735.00	45700	20230817	-57.61	9050	20230224	114.03	45700	-57.61	20230817	9050	114.03	20230224	45700	-57.61	20230817	9050	114.03	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
26	20230828	160916	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19250	1650	2	9.38	18091199720	900157	874.73	17600	21950	17510	22850	12320	17600	20099.86	0.00	0	7063	18986	18292	17946	17252	16906	18120	17080	16	5250	500	12320	10	1	3144610	605	35.85	4.07	12	28.63	537.00	4735.00	45700	20230817	-57.88	9050	20230224	112.71	45700	-57.88	20230817	9050	112.71	20230224	45700	-57.88	20230817	9050	112.71	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
27	20230828	150925	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19400	1800	2	10.23	17648034320	877253	852.47	17600	21950	17510	22850	12320	17600	20118.12	0.00	0	5187	18986	18292	17946	17252	16906	18120	17080	16	5250	500	12320	10	1	3144610	610	36.13	4.10	12	27.90	537.00	4735.00	45700	20230817	-57.55	9050	20230224	114.36	45700	-57.55	20230817	9050	114.36	20230224	45700	-57.55	20230817	9050	114.36	20230224	0.00	N	210120	500	15 억		0	Y	N	0	N	00	N
28	20230828	140927	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19930	2330	2	13.24	15711438760	779370	757.35	17600	21950	17510	22850	12320	17600	20159.99	0.00	0	995	18986	18292	17946	17252	16906	18120	17080	16	5250	500	12320	10	1	3144610	627	37.11	4.21	12	24.78	537.00	4735.00	45700	20230817	-56.39	9050	20230224	120.22	45700	-56.39	20230817	9050	120.22	20230224	45700	-56.39	20230817	9050	120.22	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
29	20230828	130935	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19590	1990	2	11.31	7219214030	368123	357.72	17600	20900	17510	22850	12320	17600	19612.27	0.00	0	-3735	18986	18292	17946	17252	16906	18120	17080	16	5250	500	12320	10	1	3144610	616	36.48	4.14	12	11.71	537.00	4735.00	45700	20230817	-57.13	9050	20230224	116.46	45700	-57.13	20230817	9050	116.46	20230224	45700	-57.13	20230817	9050	116.46	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
30	20230828	120927	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17730	130	2	0.74	717779500	40571	39.42	17600	18100	17510	22850	12320	17600	17692.52	0.00	0	453	18986	18292	17946	17252	16906	18120	17080	16	5250	500	12320	10	1	3144610	558	33.02	3.74	12	1.29	537.00	4735.00	45700	20230817	-61.20	9050	20230224	95.91	45700	-61.20	20230817	9050	95.91	20230224	45700	-61.20	20230817	9050	95.91	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
31	20230828	110923	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17790	190	2	1.08	632548510	35763	34.75	17600	18100	17510	22850	12320	17600	17687.86	0.00	0	138	18986	18292	17946	17252	16906	18120	17080	16	5250	500	12320	10	1	3144610	559	33.13	3.76	12	1.14	537.00	4735.00	45700	20230817	-61.07	9050	20230224	96.57	45700	-61.07	20230817	9050	96.57	20230224	45700	-61.07	20230817	9050	96.57	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
32	20230828	100913	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17650	50	2	0.28	508652260	28784	27.97	17600	18100	17510	22850	12320	17600	17671.99	0.00	0	-1112	18986	18292	17946	17252	16906	18120	17080	16	5250	500	12320	10	1	3144610	555	32.87	3.73	12	0.92	537.00	4735.00	45700	20230817	-61.38	9050	20230224	95.03	45700	-61.38	20230817	9050	95.03	20230224	45700	-61.38	20230817	9050	95.03	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
33	20230828	090926	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17530	-70	5	-0.40	223168590	12658	12.30	17600	17840	17530	22850	12320	17600	17631.27	0.00	0	-1473	18986	18292	17946	17252	16906	18120	17080	16	5250	500	12320	10	1	3144610	551	32.64	3.70	12	0.40	537.00	4735.00	45700	20230817	-61.64	9050	20230224	93.70	45700	-61.64	20230817	9050	93.70	20230224	45700	-61.64	20230817	9050	93.70	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
34	20230825	160920	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17600	-610	5	-3.35	1775196500	98912	62.20	17720	18640	17600	23650	12750	18210	17947.54	0.00	0	469	19103	18656	18343	17896	17583	18500	17740	16	5440	500	12740	10	1	3144610	553	32.77	3.72	12	3.15	537.00	4735.00	45700	20230817	-61.49	9050	20230224	94.48	45700	-61.49	20230817	9050	94.48	20230224	45700	-61.49	20230817	9050	94.48	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
35	20230825	150926	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17640	-570	5	-3.13	1634397060	90924	57.17	17720	18640	17630	23650	12750	18210	17975.41	0.00	0	553	19103	18656	18343	17896	17583	18500	17740	16	5440	500	12740	10	1	3144610	555	32.85	3.73	12	2.89	537.00	4735.00	45700	20230817	-61.40	9050	20230224	94.92	45700	-61.40	20230817	9050	94.92	20230224	45700	-61.40	20230817	9050	94.92	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
36	20230825	140924	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17790	-420	5	-2.31	1318885470	73111	45.97	17720	18640	17720	23650	12750	18210	18039.49	0.00	0	375	19103	18656	18343	17896	17583	18500	17740	16	5440	500	12740	10	1	3144610	559	33.13	3.76	12	2.32	537.00	4735.00	45700	20230817	-61.07	9050	20230224	96.57	45700	-61.07	20230817	9050	96.57	20230224	45700	-61.07	20230817	9050	96.57	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
37	20230825	130919	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17840	-370	5	-2.03	1103895850	61036	38.38	17720	18640	17720	23650	12750	18210	18085.98	0.00	0	429	19103	18656	18343	17896	17583	18500	17740	16	5440	500	12740	10	1	3144610	561	33.22	3.77	12	1.94	537.00	4735.00	45700	20230817	-60.96	9050	20230224	97.13	45700	-60.96	20230817	9050	97.13	20230224	45700	-60.96	20230817	9050	97.13	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
38	20230825	120920	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17860	-350	5	-1.92	966024560	53299	33.52	17720	18640	17720	23650	12750	18210	18124.63	0.00	0	429	19103	18656	18343	17896	17583	18500	17740	16	5440	500	12740	10	1	3144610	562	33.26	3.77	12	1.69	537.00	4735.00	45700	20230817	-60.92	9050	20230224	97.35	45700	-60.92	20230817	9050	97.35	20230224	45700	-60.92	20230817	9050	97.35	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
39	20230825	110920	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18100	-110	5	-0.60	794012770	43694	27.48	17720	18640	17720	23650	12750	18210	18172.12	0.00	0	429	19103	18656	18343	17896	17583	18500	17740	16	5440	500	12740	10	1	3144610	569	33.71	3.82	12	1.39	537.00	4735.00	45700	20230817	-60.39	9050	20230224	100.00	45700	-60.39	20230817	9050	100.00	20230224	45700	-60.39	20230817	9050	100.00	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
40	20230825	100925	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18190	-20	5	-0.11	683156670	37549	23.61	17720	18640	17720	23650	12750	18210	18193.74	0.00	0	184	19103	18656	18343	17896	17583	18500	17740	16	5440	500	12740	10	1	3144610	572	33.87	3.84	12	1.19	537.00	4735.00	45700	20230817	-60.20	9050	20230224	100.99	45700	-60.20	20230817	9050	100.99	20230224	45700	-60.20	20230817	9050	100.99	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
41	20230825	090918	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18080	-130	5	-0.71	156022090	8742	5.50	17720	18170	17720	23650	12750	18210	17847.33	0.00	0	938	19103	18656	18343	17896	17583	18500	17740	16	5440	500	12740	10	1	3144610	569	33.67	3.82	12	0.28	537.00	4735.00	45700	20230817	-60.44	9050	20230224	99.78	45700	-60.44	20230817	9050	99.78	20230224	45700	-60.44	20230817	9050	99.78	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
42	20230824	160913	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18210	-770	5	-4.06	2856142980	155364	90.77	18660	18790	18030	24650	13290	18980	18384.30	0.00	0	1647	20940	19960	19470	18490	18000	19715	18245	16	5670	500	13280	10	1	3144610	573	33.91	3.85	12	4.94	537.00	4735.00	45700	20230817	-60.15	9050	20230224	101.22	45700	-60.15	20230817	9050	101.22	20230224	45700	-60.15	20230817	9050	101.22	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
43	20230824	150912	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18150	-830	5	-4.37	2691548090	146315	85.48	18660	18790	18030	24650	13290	18980	18395.26	0.00	0	1647	20940	19960	19470	18490	18000	19715	18245	16	5670	500	13280	10	1	3144610	571	33.80	3.83	12	4.65	537.00	4735.00	45700	20230817	-60.28	9050	20230224	100.55	45700	-60.28	20230817	9050	100.55	20230224	45700	-60.28	20230817	9050	100.55	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
44	20230824	140913	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18260	-720	5	-3.79	2197840070	119193	69.64	18660	18790	18210	24650	13290	18980	18438.99	0.00	0	2784	20940	19960	19470	18490	18000	19715	18245	16	5670	500	13280	10	1	3144610	574	34.00	3.86	12	3.79	537.00	4735.00	45700	20230817	-60.04	9050	20230224	101.77	45700	-60.04	20230817	9050	101.77	20230224	45700	-60.04	20230817	9050	101.77	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
45	20230824	130917	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18260	-720	5	-3.79	1905766160	103197	60.29	18660	18790	18210	24650	13290	18980	18466.88	0.00	0	2879	20940	19960	19470	18490	18000	19715	18245	16	5670	500	13280	10	1	3144610	574	34.00	3.86	12	3.28	537.00	4735.00	45700	20230817	-60.04	9050	20230224	101.77	45700	-60.04	20230817	9050	101.77	20230224	45700	-60.04	20230817	9050	101.77	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
46	20230824	120919	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18380	-600	5	-3.16	1655205550	89519	52.30	18660	18790	18210	24650	13290	18980	18489.57	0.00	0	3255	20940	19960	19470	18490	18000	19715	18245	16	5670	500	13280	10	1	3144610	578	34.23	3.88	12	2.85	537.00	4735.00	45700	20230817	-59.78	9050	20230224	103.09	45700	-59.78	20230817	9050	103.09	20230224	45700	-59.78	20230817	9050	103.09	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
47	20230824	110916	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18560	-420	5	-2.21	1351866840	73014	42.66	18660	18790	18390	24650	13290	18980	18514.68	0.00	0	3410	20940	19960	19470	18490	18000	19715	18245	16	5670	500	13280	10	1	3144610	584	34.56	3.92	12	2.32	537.00	4735.00	45700	20230817	-59.39	9050	20230224	105.08	45700	-59.39	20230817	9050	105.08	20230224	45700	-59.39	20230817	9050	105.08	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
48	20230824	100911	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18450	-530	5	-2.79	1018356390	55038	32.16	18660	18790	18390	24650	13290	18980	18502.12	0.00	0	2292	20940	19960	19470	18490	18000	19715	18245	16	5670	500	13280	10	1	3144610	580	34.36	3.90	12	1.75	537.00	4735.00	45700	20230817	-59.63	9050	20230224	103.87	45700	-59.63	20230817	9050	103.87	20230224	45700	-59.63	20230817	9050	103.87	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
49	20230824	090914	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18460	-520	5	-2.74	470187050	25370	14.82	18660	18790	18440	24650	13290	18980	18531.83	0.00	0	3085	20940	19960	19470	18490	18000	19715	18245	16	5670	500	13280	10	1	3144610	580	34.38	3.90	12	0.81	537.00	4735.00	45700	20230817	-59.61	9050	20230224	103.98	45700	-59.61	20230817	9050	103.98	20230224	45700	-59.61	20230817	9050	103.98	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
50	20230823	160910	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18980	-1120	5	-5.57	3208188820	164307	33.71	19870	20450	18980	26100	14100	20100	19532.09	0.00	0	-1914	23133	21616	20433	18916	17733	21025	18325	16	6000	500	14070	10	1	3144610	597	35.34	4.01	12	5.23	537.00	4735.00	45700	20230817	-58.47	9050	20230224	109.72	45700	-58.47	20230817	9050	109.72	20230224	45700	-58.47	20230817	9050	109.72	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
51	20230823	150908	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19200	-900	5	-4.48	2904757450	148356	30.44	19870	20450	18980	26100	14100	20100	19578.94	0.00	0	-1614	23133	21616	20433	18916	17733	21025	18325	16	6000	500	14070	10	1	3144610	604	35.75	4.05	12	4.72	537.00	4735.00	45700	20230817	-57.99	9050	20230224	112.15	45700	-57.99	20230817	9050	112.15	20230224	45700	-57.99	20230817	9050	112.15	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
52	20230823	140917	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19390	-710	5	-3.53	2308702940	117312	24.07	19870	20450	19250	26100	14100	20100	19679.31	0.00	0	-892	23133	21616	20433	18916	17733	21025	18325	16	6000	500	14070	10	1	3144610	610	36.11	4.10	12	3.73	537.00	4735.00	45700	20230817	-57.57	9050	20230224	114.25	45700	-57.57	20230817	9050	114.25	20230224	45700	-57.57	20230817	9050	114.25	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
53	20230823	130908	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19320	-780	5	-3.88	2077186400	105387	21.62	19870	20450	19250	26100	14100	20100	19709.34	0.00	0	-842	23133	21616	20433	18916	17733	21025	18325	16	6000	500	14070	10	1	3144610	608	35.98	4.08	12	3.35	537.00	4735.00	45700	20230817	-57.72	9050	20230224	113.48	45700	-57.72	20230817	9050	113.48	20230224	45700	-57.72	20230817	9050	113.48	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
54	20230823	120915	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19550	-550	5	-2.74	1649484680	83338	17.10	19870	20450	19250	26100	14100	20100	19791.97	0.00	0	-13	23133	21616	20433	18916	17733	21025	18325	16	6000	500	14070	10	1	3144610	615	36.41	4.13	12	2.65	537.00	4735.00	45700	20230817	-57.22	9050	20230224	116.02	45700	-57.22	20230817	9050	116.02	20230224	45700	-57.22	20230817	9050	116.02	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
55	20230823	110910	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19600	-500	5	-2.49	1394575660	70277	14.42	19870	20450	19250	26100	14100	20100	19843.25	0.00	0	400	23133	21616	20433	18916	17733	21025	18325	16	6000	500	14070	10	1	3144610	616	36.50	4.14	12	2.23	537.00	4735.00	45700	20230817	-57.11	9050	20230224	116.57	45700	-57.11	20230817	9050	116.57	20230224	45700	-57.11	20230817	9050	116.57	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
56	20230823	100911	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19800	-300	5	-1.49	1062223880	53435	10.96	19870	20450	19250	26100	14100	20100	19877.97	0.00	0	2243	23133	21616	20433	18916	17733	21025	18325	16	6000	500	14070	10	1	3144610	623	36.87	4.18	12	1.70	537.00	4735.00	45700	20230817	-56.67	9050	20230224	118.78	45700	-56.67	20230817	9050	118.78	20230224	45700	-56.67	20230817	9050	118.78	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
57	20230823	090918	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19680	-420	5	-2.09	355773070	18100	3.71	19870	20050	19250	26100	14100	20100	19651.01	0.00	0	1338	23133	21616	20433	18916	17733	21025	18325	16	6000	500	14070	10	1	3144610	619	36.65	4.16	12	0.58	537.00	4735.00	45700	20230817	-56.94	9050	20230224	117.46	45700	-56.94	20230817	9050	117.46	20230224	45700	-56.94	20230817	9050	117.46	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
58	20230822	160905	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20100	-200	5	-0.99	9761292880	475329	121.08	20700	21950	19250	26350	14250	20300	20536.14	0.00	0	2140	23700	22000	21150	19450	18600	21575	19025	16	6050	500	14210	50	1	3144610	632	37.43	4.24	12	15.12	537.00	4735.00	45700	20230817	-56.02	9050	20230224	122.10	45700	-56.02	20230817	9050	122.10	20230224	45700	-56.02	20230817	9050	122.10	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
59	20230822	150906	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20250	-50	5	-0.25	9327057560	453703	115.57	20700	21950	19250	26350	14250	20300	20557.64	0.00	0	-985	23700	22000	21150	19450	18600	21575	19025	16	6050	500	14210	50	1	3144610	637	37.71	4.28	12	14.43	537.00	4735.00	45700	20230817	-55.69	9050	20230224	123.76	45700	-55.69	20230817	9050	123.76	20230224	45700	-55.69	20230817	9050	123.76	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
60	20230822	140907	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20300	0	3	0.00	8555034410	415590	105.86	20700	21950	19250	26350	14250	20300	20585.29	0.00	0	-2204	23700	22000	21150	19450	18600	21575	19025	16	6050	500	14210	50	1	3144610	638	37.80	4.29	12	13.22	537.00	4735.00	45700	20230817	-55.58	9050	20230224	124.31	45700	-55.58	20230817	9050	124.31	20230224	45700	-55.58	20230817	9050	124.31	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
61	20230822	130904	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20650	350	2	1.72	7985596910	388067	98.85	20700	21950	19250	26350	14250	20300	20577.89	0.00	0	60	23700	22000	21150	19450	18600	21575	19025	16	6050	500	14210	50	1	3144610	649	38.45	4.36	12	12.34	537.00	4735.00	45700	20230817	-54.81	9050	20230224	128.18	45700	-54.81	20230817	9050	128.18	20230224	45700	-54.81	20230817	9050	128.18	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
62	20230822	120852	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	21000	700	2	3.45	7100265210	345875	88.10	20700	21950	19250	26350	14250	20300	20528.42	0.00	0	-72	23700	22000	21150	19450	18600	21575	19025	16	6050	500	14210	50	1	3144610	660	39.11	4.44	12	11.00	537.00	4735.00	45700	20230817	-54.05	9050	20230224	132.04	45700	-54.05	20230817	9050	132.04	20230224	45700	-54.05	20230817	9050	132.04	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
63	20230822	110905	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20300	0	3	0.00	3692785910	184706	47.05	20700	21100	19250	26350	14250	20300	19992.75	0.00	0	3767	23700	22000	21150	19450	18600	21575	19025	16	6050	500	14210	50	1	3144610	638	37.80	4.29	12	5.87	537.00	4735.00	45700	20230817	-55.58	9050	20230224	124.31	45700	-55.58	20230817	9050	124.31	20230224	45700	-55.58	20230817	9050	124.31	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
64	20230822	100901	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19330	-970	5	-4.78	1881391670	95522	24.33	20700	20750	19250	26350	14250	20300	19695.80	0.00	0	329	23700	22000	21150	19450	18600	21575	19025	16	6050	500	14210	10	1	3144610	608	36.00	4.08	12	3.04	537.00	4735.00	45700	20230817	-57.70	9050	20230224	113.59	45700	-57.70	20230817	9050	113.59	20230224	45700	-57.70	20230817	9050	113.59	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
65	20230822	090902	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19650	-650	5	-3.20	597682760	29617	7.54	20700	20750	19610	26350	14250	20300	20180.33	0.00	0	461	23700	22000	21150	19450	18600	21575	19025	16	6050	500	14210	10	1	3144610	618	36.59	4.15	12	0.94	537.00	4735.00	45700	20230817	-57.00	9050	20230224	117.13	45700	-57.00	20230817	9050	117.13	20230224	45700	-57.00	20230817	9050	117.13	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
66	20230821	160859	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20300	-3000	5	-12.88	8145816300	382454	27.15	22850	22850	20300	30250	16350	23300	21298.47	0.00	0	1258	33033	28166	25733	20866	18433	26950	19650	16	6950	500	16310	50	1	3144610	638	37.80	4.29	12	12.16	537.00	4735.00	45700	20230817	-55.58	9050	20230224	124.31	45700	-55.58	20230817	9050	124.31	20230224	45700	-55.58	20230817	9050	124.31	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
67	20230821	150906	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20450	-2850	5	-12.23	7655698200	358358	25.44	22850	22850	20400	30250	16350	23300	21357.02	0.00	0	1438	33033	28166	25733	20866	18433	26950	19650	16	6950	500	16310	50	1	3144610	643	38.08	4.32	12	11.40	537.00	4735.00	45700	20230817	-55.25	9050	20230224	125.97	45700	-55.25	20230817	9050	125.97	20230224	45700	-55.25	20230817	9050	125.97	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
68	20230821	140902	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20700	-2600	5	-11.16	6969698600	325067	23.08	22850	22850	20550	30250	16350	23300	21434.19	0.00	0	2091	33033	28166	25733	20866	18433	26950	19650	16	6950	500	16310	50	1	3144610	651	38.55	4.37	12	10.34	537.00	4735.00	45700	20230817	-54.70	9050	20230224	128.73	45700	-54.70	20230817	9050	128.73	20230224	45700	-54.70	20230817	9050	128.73	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
69	20230821	130912	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20950	-2350	5	-10.09	6268262900	291240	20.68	22850	22850	20700	30250	16350	23300	21515.61	0.00	0	2016	33033	28166	25733	20866	18433	26950	19650	16	6950	500	16310	50	1	3144610	659	39.01	4.42	12	9.26	537.00	4735.00	45700	20230817	-54.16	9050	20230224	131.49	45700	-54.16	20230817	9050	131.49	20230224	45700	-54.16	20230817	9050	131.49	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
70	20230821	120909	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	21300	-2000	5	-8.58	5685049350	263294	18.69	22850	22850	20950	30250	16350	23300	21584.51	0.00	0	1844	33033	28166	25733	20866	18433	26950	19650	16	6950	500	16310	50	1	3144610	670	39.66	4.50	12	8.37	537.00	4735.00	45700	20230817	-53.39	9050	20230224	135.36	45700	-53.39	20230817	9050	135.36	20230224	45700	-53.39	20230817	9050	135.36	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
71	20230821	110901	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	21150	-2150	5	-9.23	4756261000	219320	15.57	22850	22850	20950	30250	16350	23300	21677.87	0.00	0	2525	33033	28166	25733	20866	18433	26950	19650	16	6950	500	16310	50	1	3144610	665	39.39	4.47	12	6.97	537.00	4735.00	45700	20230817	-53.72	9050	20230224	133.70	45700	-53.72	20230817	9050	133.70	20230224	45700	-53.72	20230817	9050	133.70	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
72	20230821	100859	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	21350	-1950	5	-8.37	3536788050	161882	11.49	22850	22850	21200	30250	16350	23300	21837.52	0.00	0	2540	33033	28166	25733	20866	18433	26950	19650	16	6950	500	16310	50	1	3144610	671	39.76	4.51	12	5.15	537.00	4735.00	45700	20230817	-53.28	9050	20230224	135.91	45700	-53.28	20230817	9050	135.91	20230224	45700	-53.28	20230817	9050	135.91	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
73	20230821	090908	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	22100	-1200	5	-5.15	1306366350	59063	4.19	22850	22850	21500	30250	16350	23300	22094.65	0.00	0	3053	33033	28166	25733	20866	18433	26950	19650	16	6950	500	16310	50	1	3144610	695	41.15	4.67	12	1.88	537.00	4735.00	45700	20230817	-51.64	9050	20230224	144.20	45700	-51.64	20230817	9050	144.20	20230224	45700	-51.64	20230817	9050	144.20	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
74	20230818	160902	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	23300	-3050	5	-11.57	37550394200	1383492	14.70	28000	30600	23300	34250	18450	26350	27146.64	0.00	0	1039	52350	39350	32700	19700	13050	36025	16375	16	7900	500	18440	50	1	3144610	733	43.39	4.92	12	44.00	537.00	4735.00	45700	20230817	-49.02	9050	20230224	157.46	45700	-49.02	20230817	9050	157.46	20230224	45700	-49.02	20230817	9050	157.46	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
75	20230818	150853	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	23500	-2850	5	-10.82	36736568750	1348732	14.33	28000	30600	23400	34250	18450	26350	27238.26	0.00	0	792	52350	39350	32700	19700	13050	36025	16375	16	7900	500	18440	50	1	3144610	739	43.76	4.96	12	42.89	537.00	4735.00	45700	20230817	-48.58	9050	20230224	159.67	45700	-48.58	20230817	9050	159.67	20230224	45700	-48.58	20230817	9050	159.67	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
76	20230818	140900	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	23850	-2500	5	-9.49	35090013450	1279010	13.59	28000	30600	23550	34250	18450	26350	27435.82	0.00	0	557	52350	39350	32700	19700	13050	36025	16375	16	7900	500	18440	50	1	3144610	750	44.41	5.04	12	40.67	537.00	4735.00	45700	20230817	-47.81	9050	20230224	163.54	45700	-47.81	20230817	9050	163.54	20230224	45700	-47.81	20230817	9050	163.54	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
77	20230818	130853	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	23850	-2500	5	-9.49	32856269900	1187044	12.62	28000	30600	23550	34250	18450	26350	27679.76	0.00	0	1316	52350	39350	32700	19700	13050	36025	16375	16	7900	500	18440	50	1	3144610	750	44.41	5.04	12	37.75	537.00	4735.00	45700	20230817	-47.81	9050	20230224	163.54	45700	-47.81	20230817	9050	163.54	20230224	45700	-47.81	20230817	9050	163.54	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
78	20230818	120904	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	24000	-2350	5	-8.92	31457526150	1129024	12.00	28000	30600	23550	34250	18450	26350	27863.41	0.00	0	1343	52350	39350	32700	19700	13050	36025	16375	16	7900	500	18440	50	1	3144610	755	44.69	5.07	12	35.90	537.00	4735.00	45700	20230817	-47.48	9050	20230224	165.19	45700	-47.48	20230817	9050	165.19	20230224	45700	-47.48	20230817	9050	165.19	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
79	20230818	110856	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	25300	-1050	5	-3.98	27476231100	965508	10.26	28000	30600	25050	34250	18450	26350	28459.15	0.00	0	1459	52350	39350	32700	19700	13050	36025	16375	16	7900	500	18440	50	1	3144610	796	47.11	5.34	12	30.70	537.00	4735.00	45700	20230817	-44.64	9050	20230224	179.56	45700	-44.64	20230817	9050	179.56	20230224	45700	-44.64	20230817	9050	179.56	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
80	20230818	100900	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	26600	250	2	0.95	24197868500	839253	8.92	28000	30600	26150	34250	18450	26350	28834.45	0.00	0	-202	52350	39350	32700	19700	13050	36025	16375	16	7900	500	18440	50	1	3144610	836	49.53	5.62	12	26.69	537.00	4735.00	45700	20230817	-41.79	9050	20230224	193.92	45700	-41.79	20230817	9050	193.92	20230224	45700	-41.79	20230817	9050	193.92	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
81	20230818	090905	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	29800	3450	2	13.09	11673460250	394984	4.20	28000	30600	28000	34250	18450	26350	29559.27	0.00	0	-199	52350	39350	32700	19700	13050	36025	16375	16	7900	500	18440	50	1	3144610	937	55.49	6.29	12	12.56	537.00	4735.00	45700	20230817	-34.79	9050	20230224	229.28	45700	-34.79	20230817	9050	229.28	20230224	45700	-34.79	20230817	9050	229.28	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
82	20230817	160900	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26350	3350	2	14.57	340548203100	9366162	111329.64	26900	45700	26050	92000	13800	23000	36361.01	0.00	0	0	34850	33550	32200	30900	29550	32875	30225	16	39100	500	16100	50	1	3144610	829	49.07	5.56	12	297.85	537.00	4735.00	45700	20230817	-42.34	9050	20230224	191.16	45700	-42.34	20230817	9050	191.16	20230224	45700	-42.34	20230817	9050	191.16	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
83	20230817	150906	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	27150	4150	2	18.04	336190678050	9201921	109377.41	26900	45700	26800	92000	13800	23000	36534.84	0.00	0	0	34850	33550	32200	30900	29550	32875	30225	16	39100	500	16100	50	1	3144610	854	50.56	5.73	12	292.63	537.00	4735.00	45700	20230817	-40.59	9050	20230224	200.00	45700	-40.59	20230817	9050	200.00	20230224	45700	-40.59	20230817	9050	200.00	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
84	20230817	140858	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	30350	7350	2	31.96	313831830450	8412756	99997.10	26900	45700	26850	92000	13800	23000	37304.28	0.00	0	0	34850	33550	32200	30900	29550	32875	30225	16	39100	500	16100	50	1	3144610	954	56.52	6.41	12	267.53	537.00	4735.00	45700	20230817	-33.59	9050	20230224	235.36	45700	-33.59	20230817	9050	235.36	20230224	45700	-33.59	20230817	9050	235.36	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
85	20230817	130855	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	35450	12450	2	54.13	277595189800	7273222	86452.18	26900	45700	26850	92000	13800	23000	38166.74	0.00	0	0	34850	33550	32200	30900	29550	32875	30225	16	39100	500	16100	50	1	3144610	1115	66.01	7.49	12	231.29	537.00	4735.00	45700	20230817	-22.43	9050	20230224	291.71	45700	-22.43	20230817	9050	291.71	20230224	45700	-22.43	20230817	9050	291.71	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
86	20230817	120859	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	36550	13550	2	58.91	258103176900	6734590	80049.80	26900	45700	26850	92000	13800	23000	38325.00	0.00	0	0	34850	33550	32200	30900	29550	32875	30225	16	39100	500	16100	50	1	3144610	1149	68.06	7.72	12	214.16	537.00	4735.00	45700	20230817	-20.02	9050	20230224	303.87	45700	-20.02	20230817	9050	303.87	20230224	45700	-20.02	20230817	9050	303.87	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
87	20230817	110859	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	39500	16500	2	71.74	223886386000	5843597	69459.14	26900	45700	26850	92000	13800	23000	38313.11	0.00	0	0	34850	33550	32200	30900	29550	32875	30225	16	39100	500	16100	50	1	3144610	1242	73.56	8.34	12	185.83	537.00	4735.00	45700	20230817	-13.57	9050	20230224	336.46	45700	-13.57	20230817	9050	336.46	20230224	45700	-13.57	20230817	9050	336.46	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
88	20230817	100854	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	39150	16150	2	70.22	177223383300	4577849	54413.99	26900	45700	26850	92000	13800	23000	38713.24	0.00	0	0	34850	33550	32200	30900	29550	32875	30225	16	39100	500	16100	50	1	3144610	1231	72.91	8.27	12	145.58	537.00	4735.00	45700	20230817	-14.33	9050	20230224	332.60	45700	-14.33	20230817	9050	332.60	20230224	45700	-14.33	20230817	9050	332.60	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
89	20230817	090852	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	43600	20600	2	89.57	65409995950	1840785	21880.24	26900	44000	26850	92000	13800	23000	35533.75	0.00	0	0	34850	33550	32200	30900	29550	32875	30225	16	39100	500	16100	50	1	3144610	1371	81.19	9.21	12	58.54	537.00	4735.00	44000	20230817	-0.91	9050	20230224	381.77	44000	-0.91	20230817	9050	381.77	20230224	44000	-0.91	20230817	9050	381.77	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
90	20230816	160859	57	100.00	KONEX			N	N	N	N		N	32250	-700	5	-2.12	266447550	8413	146.03	33500	33500	30850	37850	28050	32950	31670.93	0.00	0	0	34883	33916	31983	31016	29083	34400	31500	13	4900	500	19770	50	1	2653000	856	60.06	6.81	12	0.32	537.00	4735.00	43500	20230725	-25.86	9050	20230224	256.35	43500	-25.86	20230725	9050	256.35	20230224	43500	-25.86	20230725	9050	256.35	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
91	20230816	150901	57	100.00	KONEX			N	N	N	N		N	32200	-750	5	-2.28	230626050	7302	126.75	33500	33500	30850	37850	28050	32950	31583.96	0.00	0	0	34883	33916	31983	31016	29083	34400	31500	13	4900	500	19770	50	1	2653000	854	59.96	6.80	12	0.28	537.00	4735.00	43500	20230725	-25.98	9050	20230224	255.80	43500	-25.98	20230725	9050	255.80	20230224	43500	-25.98	20230725	9050	255.80	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
92	20230816	140858	57	100.00	KONEX			N	N	N	N		N	32250	-700	5	-2.12	162823000	5126	88.98	33500	33500	31000	37850	28050	32950	31764.14	0.00	0	0	34883	33916	31983	31016	29083	34400	31500	13	4900	500	19770	50	1	2653000	856	60.06	6.81	12	0.19	537.00	4735.00	43500	20230725	-25.86	9050	20230224	256.35	43500	-25.86	20230725	9050	256.35	20230224	43500	-25.86	20230725	9050	256.35	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
93	20230816	130856	57	100.00	KONEX			N	N	N	N		N	32400	-550	5	-1.67	138183800	4349	75.49	33500	33500	31000	37850	28050	32950	31773.70	0.00	0	0	34883	33916	31983	31016	29083	34400	31500	13	4900	500	19770	50	1	2653000	860	60.34	6.84	12	0.16	537.00	4735.00	43500	20230725	-25.52	9050	20230224	258.01	43500	-25.52	20230725	9050	258.01	20230224	43500	-25.52	20230725	9050	258.01	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
94	20230816	120908	57	100.00	KONEX			N	N	N	N		N	31700	-1250	5	-3.79	138086600	4346	75.44	33500	33500	31000	37850	28050	32950	31773.26	0.00	0	0	34883	33916	31983	31016	29083	34400	31500	13	4900	500	19770	50	1	2653000	841	59.03	6.69	12	0.16	537.00	4735.00	43500	20230725	-27.13	9050	20230224	250.28	43500	-27.13	20230725	9050	250.28	20230224	43500	-27.13	20230725	9050	250.28	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
95	20230816	110904	57	100.00	KONEX			N	N	N	N		N	32450	-500	5	-1.52	124664000	3924	68.11	33500	33500	31000	37850	28050	32950	31769.62	0.00	0	0	34883	33916	31983	31016	29083	34400	31500	13	4900	500	19770	50	1	2653000	861	60.43	6.85	12	0.15	537.00	4735.00	43500	20230725	-25.40	9050	20230224	258.56	43500	-25.40	20230725	9050	258.56	20230224	43500	-25.40	20230725	9050	258.56	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
96	20230816	100900	57	100.00	KONEX			N	N	N	N		N	31800	-1150	5	-3.49	122575550	3858	66.97	33500	33500	31000	37850	28050	32950	31771.79	0.00	0	0	34883	33916	31983	31016	29083	34400	31500	13	4900	500	19770	50	1	2653000	844	59.22	6.72	12	0.15	537.00	4735.00	43500	20230725	-26.90	9050	20230224	251.38	43500	-26.90	20230725	9050	251.38	20230224	43500	-26.90	20230725	9050	251.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
97	20230816	090856	57	100.00	KONEX			N	N	N	N		N	33000	50	2	0.15	15678000	471	8.18	33500	33500	33000	37850	28050	32950	33286.62	0.00	0	0	34883	33916	31983	31016	29083	34400	31500	13	4900	500	19770	50	1	2653000	875	61.45	6.97	12	0.02	537.00	4735.00	43500	20230725	-24.14	9050	20230224	264.64	43500	-24.14	20230725	9050	264.64	20230224	43500	-24.14	20230725	9050	264.64	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
98	20230814	160848	57	100.00	KONEX			N	N	N	N		N	32950	2950	2	9.83	177775050	5761	68.69	30700	32950	30050	34500	25500	30000	30858.37	0.00	0	0	33266	31632	30366	28732	27466	31450	28550	13	4500	500	18000	50	1	2653000	874	61.36	6.96	12	0.22	537.00	4735.00	43500	20230725	-24.25	9050	20230224	264.09	43500	-24.25	20230725	9050	264.09	20230224	43500	-24.25	20230725	9050	264.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
99	20230814	150845	57	100.00	KONEX			N	N	N	N		N	32950	2950	2	9.83	171877000	5582	66.56	30700	32950	30050	34500	25500	30000	30791.29	0.00	0	0	33266	31632	30366	28732	27466	31450	28550	13	4500	500	18000	50	1	2653000	874	61.36	6.96	12	0.21	537.00	4735.00	43500	20230725	-24.25	9050	20230224	264.09	43500	-24.25	20230725	9050	264.09	20230224	43500	-24.25	20230725	9050	264.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
100	20230814	140847	57	100.00	KONEX			N	N	N	N		N	31000	1000	2	3.33	155945900	5094	60.74	30700	31950	30050	34500	25500	30000	30613.64	0.00	0	0	33266	31632	30366	28732	27466	31450	28550	13	4500	500	18000	50	1	2653000	822	57.73	6.55	12	0.19	537.00	4735.00	43500	20230725	-28.74	9050	20230224	242.54	43500	-28.74	20230725	9050	242.54	20230224	43500	-28.74	20230725	9050	242.54	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
101	20230814	130838	57	100.00	KONEX			N	N	N	N		N	31950	1950	2	6.50	134324450	4404	52.51	30700	31950	30050	34500	25500	30000	30500.56	0.00	0	0	33266	31632	30366	28732	27466	31450	28550	13	4500	500	18000	50	1	2653000	848	59.50	6.75	12	0.17	537.00	4735.00	43500	20230725	-26.55	9050	20230224	253.04	43500	-26.55	20230725	9050	253.04	20230224	43500	-26.55	20230725	9050	253.04	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
102	20230814	120844	57	100.00	KONEX			N	N	N	N		N	31950	1950	2	6.50	131269550	4308	51.37	30700	31950	30050	34500	25500	30000	30471.11	0.00	0	0	33266	31632	30366	28732	27466	31450	28550	13	4500	500	18000	50	1	2653000	848	59.50	6.75	12	0.16	537.00	4735.00	43500	20230725	-26.55	9050	20230224	253.04	43500	-26.55	20230725	9050	253.04	20230224	43500	-26.55	20230725	9050	253.04	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
103	20230814	110839	57	100.00	KONEX			N	N	N	N		N	30750	750	2	2.50	101864600	3354	39.99	30700	31100	30050	34500	25500	30000	30371.08	0.00	0	0	33266	31632	30366	28732	27466	31450	28550	13	4500	500	18000	50	1	2653000	816	57.26	6.49	12	0.13	537.00	4735.00	43500	20230725	-29.31	9050	20230224	239.78	43500	-29.31	20230725	9050	239.78	20230224	43500	-29.31	20230725	9050	239.78	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
104	20230814	100841	57	100.00	KONEX			N	N	N	N		N	30100	100	2	0.33	82501600	2715	32.37	30700	31100	30050	34500	25500	30000	30387.33	0.00	0	0	33266	31632	30366	28732	27466	31450	28550	13	4500	500	18000	50	1	2653000	799	56.05	6.36	12	0.10	537.00	4735.00	43500	20230725	-30.80	9050	20230224	232.60	43500	-30.80	20230725	9050	232.60	20230224	43500	-30.80	20230725	9050	232.60	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
105	20230814	090838	57	100.00	KONEX			N	N	N	N		N	30700	700	2	2.33	3157250	103	1.23	30700	30700	30650	34500	25500	30000	30652.91	0.00	0	0	33266	31632	30366	28732	27466	31450	28550	13	4500	500	18000	50	1	2653000	814	57.17	6.48	12	0.00	537.00	4735.00	43500	20230725	-29.43	9050	20230224	239.23	43500	-29.43	20230725	9050	239.23	20230224	43500	-29.43	20230725	9050	239.23	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
106	20230811	160840	57	100.00	KONEX			N	N	N	N		N	30000	900	2	3.09	258134600	8387	572.49	30000	32000	29100	33450	24750	29100	30777.94	0.00	0	0	31666	30382	28716	27432	25766	31025	28075	13	4350	500	17460	50	1	2653000	796	55.87	6.34	12	0.32	537.00	4735.00	43500	20230725	-31.03	9050	20230224	231.49	43500	-31.03	20230725	9050	231.49	20230224	43500	-31.03	20230725	9050	231.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
107	20230811	150836	57	100.00	KONEX			N	N	N	N		N	30000	900	2	3.09	257834600	8377	571.81	30000	32000	29100	33450	24750	29100	30778.87	0.00	0	0	31666	30382	28716	27432	25766	31025	28075	13	4350	500	17460	50	1	2653000	796	55.87	6.34	12	0.32	537.00	4735.00	43500	20230725	-31.03	9050	20230224	231.49	43500	-31.03	20230725	9050	231.49	20230224	43500	-31.03	20230725	9050	231.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
108	20230811	140833	57	100.00	KONEX			N	N	N	N		N	30250	1150	2	3.95	203780850	6568	448.33	30000	32000	29800	33450	24750	29100	31026.32	0.00	0	0	31666	30382	28716	27432	25766	31025	28075	13	4350	500	17460	50	1	2653000	803	56.33	6.39	12	0.25	537.00	4735.00	43500	20230725	-30.46	9050	20230224	234.25	43500	-30.46	20230725	9050	234.25	20230224	43500	-30.46	20230725	9050	234.25	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
109	20230811	130832	57	100.00	KONEX			N	N	N	N		N	31900	2800	2	9.62	169850350	5458	372.56	30000	32000	29800	33450	24750	29100	31119.52	0.00	0	0	31666	30382	28716	27432	25766	31025	28075	13	4350	500	17460	50	1	2653000	846	59.40	6.74	12	0.21	537.00	4735.00	43500	20230725	-26.67	9050	20230224	252.49	43500	-26.67	20230725	9050	252.49	20230224	43500	-26.67	20230725	9050	252.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
110	20230811	120825	57	100.00	KONEX			N	N	N	N		N	31000	1900	2	6.53	128258400	4150	283.28	30000	32000	29800	33450	24750	29100	30905.64	0.00	0	0	31666	30382	28716	27432	25766	31025	28075	13	4350	500	17460	50	1	2653000	822	57.73	6.55	12	0.16	537.00	4735.00	43500	20230725	-28.74	9050	20230224	242.54	43500	-28.74	20230725	9050	242.54	20230224	43500	-28.74	20230725	9050	242.54	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
111	20230811	110826	57	100.00	KONEX			N	N	N	N		N	31900	2800	2	9.62	118057000	3825	261.09	30000	32000	29800	33450	24750	29100	30864.58	0.00	0	0	31666	30382	28716	27432	25766	31025	28075	13	4350	500	17460	50	1	2653000	846	59.40	6.74	12	0.14	537.00	4735.00	43500	20230725	-26.67	9050	20230224	252.49	43500	-26.67	20230725	9050	252.49	20230224	43500	-26.67	20230725	9050	252.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
112	20230811	100822	57	100.00	KONEX			N	N	N	N		N	32000	2900	2	9.97	106346400	3458	236.04	30000	32000	29800	33450	24750	29100	30753.73	0.00	0	0	31666	30382	28716	27432	25766	31025	28075	13	4350	500	17460	50	1	2653000	849	59.59	6.76	12	0.13	537.00	4735.00	43500	20230725	-26.44	9050	20230224	253.59	43500	-26.44	20230725	9050	253.59	20230224	43500	-26.44	20230725	9050	253.59	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
113	20230811	090833	57	100.00	KONEX			N	N	N	N		N	30000	900	2	3.09	31740000	1058	72.22	30000	30000	30000	33450	24750	29100	30000.00	0.00	0	0	31666	30382	28716	27432	25766	31025	28075	13	4350	500	17460	50	1	2653000	796	55.87	6.34	12	0.04	537.00	4735.00	43500	20230725	-31.03	9050	20230224	231.49	43500	-31.03	20230725	9050	231.49	20230224	43500	-31.03	20230725	9050	231.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
114	20230810	160823	57	100.00	KONEX			N	N	N	N		N	29100	600	2	2.11	42949050	1465	44.13	27050	30000	27050	32750	24250	28500	29316.76	0.00	0	0	30100	29300	27700	26900	25300	29700	27300	13	4250	500	17100	50	1	2653000	772	54.19	6.15	12	0.06	537.00	4735.00	43500	20230725	-33.10	9050	20230224	221.55	43500	-33.10	20230725	9050	221.55	20230224	43500	-33.10	20230725	9050	221.55	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
115	20230810	150821	57	100.00	KONEX			N	N	N	N		N	29050	550	2	1.93	42599850	1453	43.77	27050	30000	27050	32750	24250	28500	29318.55	0.00	0	0	30100	29300	27700	26900	25300	29700	27300	13	4250	500	17100	50	1	2653000	771	54.10	6.14	12	0.05	537.00	4735.00	43500	20230725	-33.22	9050	20230224	220.99	43500	-33.22	20230725	9050	220.99	20230224	43500	-33.22	20230725	9050	220.99	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
116	20230810	140821	57	100.00	KONEX			N	N	N	N		N	29050	550	2	1.93	36058050	1228	36.99	27050	30000	27050	32750	24250	28500	29363.23	0.00	0	0	30100	29300	27700	26900	25300	29700	27300	13	4250	500	17100	50	1	2653000	771	54.10	6.14	12	0.05	537.00	4735.00	43500	20230725	-33.22	9050	20230224	220.99	43500	-33.22	20230725	9050	220.99	20230224	43500	-33.22	20230725	9050	220.99	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
117	20230810	130814	57	100.00	KONEX			N	N	N	N		N	29500	1000	2	3.51	25913100	879	26.48	27050	30000	27050	32750	24250	28500	29480.20	0.00	0	0	30100	29300	27700	26900	25300	29700	27300	13	4250	500	17100	50	1	2653000	783	54.93	6.23	12	0.03	537.00	4735.00	43500	20230725	-32.18	9050	20230224	225.97	43500	-32.18	20230725	9050	225.97	20230224	43500	-32.18	20230725	9050	225.97	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
118	20230810	120829	57	100.00	KONEX			N	N	N	N		N	29900	1400	2	4.91	25765200	874	26.33	27050	30000	27050	32750	24250	28500	29479.63	0.00	0	0	30100	29300	27700	26900	25300	29700	27300	13	4250	500	17100	50	1	2653000	793	55.68	6.31	12	0.03	537.00	4735.00	43500	20230725	-31.26	9050	20230224	230.39	43500	-31.26	20230725	9050	230.39	20230224	43500	-31.26	20230725	9050	230.39	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
119	20230810	110831	57	100.00	KONEX			N	N	N	N		N	29950	1450	2	5.09	24270200	824	24.82	27050	30000	27050	32750	24250	28500	29454.13	0.00	0	0	30100	29300	27700	26900	25300	29700	27300	13	4250	500	17100	50	1	2653000	795	55.77	6.33	12	0.03	537.00	4735.00	43500	20230725	-31.15	9050	20230224	230.94	43500	-31.15	20230725	9050	230.94	20230224	43500	-31.15	20230725	9050	230.94	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
120	20230810	100824	57	100.00	KONEX			N	N	N	N		N	29950	1450	2	5.09	21716900	738	22.23	27050	30000	27050	32750	24250	28500	29426.69	0.00	0	0	30100	29300	27700	26900	25300	29700	27300	13	4250	500	17100	50	1	2653000	795	55.77	6.33	12	0.03	537.00	4735.00	43500	20230725	-31.15	9050	20230224	230.94	43500	-31.15	20230725	9050	230.94	20230224	43500	-31.15	20230725	9050	230.94	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
121	20230810	090834	57	100.00	KONEX			N	N	N	N		N	28750	250	2	0.88	3365200	118	3.55	27050	28750	27050	32750	24250	28500	28518.64	0.00	0	0	30100	29300	27700	26900	25300	29700	27300	13	4250	500	17100	50	1	2653000	763	53.54	6.07	12	0.00	537.00	4735.00	43500	20230725	-33.91	9050	20230224	217.68	43500	-33.91	20230725	9050	217.68	20230224	43500	-33.91	20230725	9050	217.68	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
122	20230809	160823	57	100.00	KONEX			N	N	N	N		N	28500	500	2	1.79	90882100	3320	77.86	28000	28500	26100	32200	23800	28000	27374.13	0.00	0	0	32133	30066	29033	26966	25933	29550	26450	13	4200	500	16800	50	1	2653000	756	53.07	6.02	12	0.13	537.00	4735.00	43500	20230725	-34.48	9050	20230224	214.92	43500	-34.48	20230725	9050	214.92	20230224	43500	-34.48	20230725	9050	214.92	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
123	20230809	150813	57	100.00	KONEX			N	N	N	N		N	28450	450	2	1.61	90654100	3312	77.67	28000	28500	26100	32200	23800	28000	27371.41	0.00	0	0	32133	30066	29033	26966	25933	29550	26450	13	4200	500	16800	50	1	2653000	755	52.98	6.01	12	0.12	537.00	4735.00	43500	20230725	-34.60	9050	20230224	214.36	43500	-34.60	20230725	9050	214.36	20230224	43500	-34.60	20230725	9050	214.36	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
124	20230809	140810	57	100.00	KONEX			N	N	N	N		N	28000	0	3	0.00	79803350	2929	68.69	28000	28500	26100	32200	23800	28000	27245.94	0.00	0	0	32133	30066	29033	26966	25933	29550	26450	13	4200	500	16800	50	1	2653000	743	52.14	5.91	12	0.11	537.00	4735.00	43500	20230725	-35.63	9050	20230224	209.39	43500	-35.63	20230725	9050	209.39	20230224	43500	-35.63	20230725	9050	209.39	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
125	20230809	130830	57	100.00	KONEX			N	N	N	N		N	28000	0	3	0.00	72887350	2682	62.90	28000	28500	26100	32200	23800	28000	27176.49	0.00	0	0	32133	30066	29033	26966	25933	29550	26450	13	4200	500	16800	50	1	2653000	743	52.14	5.91	12	0.10	537.00	4735.00	43500	20230725	-35.63	9050	20230224	209.39	43500	-35.63	20230725	9050	209.39	20230224	43500	-35.63	20230725	9050	209.39	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
126	20230809	120827	57	100.00	KONEX			N	N	N	N		N	28000	0	3	0.00	69667000	2568	60.23	28000	28500	26100	32200	23800	28000	27128.89	0.00	0	0	32133	30066	29033	26966	25933	29550	26450	13	4200	500	16800	50	1	2653000	743	52.14	5.91	12	0.10	537.00	4735.00	43500	20230725	-35.63	9050	20230224	209.39	43500	-35.63	20230725	9050	209.39	20230224	43500	-35.63	20230725	9050	209.39	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
127	20230809	110822	57	100.00	KONEX			N	N	N	N		N	28000	0	3	0.00	69582000	2565	60.15	28000	28500	26100	32200	23800	28000	27127.49	0.00	0	0	32133	30066	29033	26966	25933	29550	26450	13	4200	500	16800	50	1	2653000	743	52.14	5.91	12	0.10	537.00	4735.00	43500	20230725	-35.63	9050	20230224	209.39	43500	-35.63	20230725	9050	209.39	20230224	43500	-35.63	20230725	9050	209.39	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
128	20230809	100810	57	100.00	KONEX			N	N	N	N		N	27000	-1000	5	-3.57	55514950	2063	48.38	28000	28000	26100	32200	23800	28000	26909.82	0.00	0	0	32133	30066	29033	26966	25933	29550	26450	13	4200	500	16800	50	1	2653000	716	50.28	5.70	12	0.08	537.00	4735.00	43500	20230725	-37.93	9050	20230224	198.34	43500	-37.93	20230725	9050	198.34	20230224	43500	-37.93	20230725	9050	198.34	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
129	20230809	090814	57	100.00	KONEX			N	N	N	N		N	28000	0	3	0.00	3247850	116	2.72	28000	28000	27950	32200	23800	28000	27998.71	0.00	0	0	32133	30066	29033	26966	25933	29550	26450	13	4200	500	16800	50	1	2653000	743	52.14	5.91	12	0.00	537.00	4735.00	43500	20230725	-35.63	9050	20230224	209.39	43500	-35.63	20230725	9050	209.39	20230224	43500	-35.63	20230725	9050	209.39	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
130	20230808	160831	57	100.00	KONEX			N	N	N	N		N	28000	-2500	5	-8.20	121606050	4264	129.64	31100	31100	28000	35050	25950	30500	28519.24	0.00	0	0	31933	31216	30283	29566	28633	30750	29100	13	4550	500	18300	50	1	2653000	743	52.14	5.91	12	0.16	537.00	4735.00	43500	20230725	-35.63	9050	20230224	209.39	43500	-35.63	20230725	9050	209.39	20230224	43500	-35.63	20230725	9050	209.39	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
131	20230808	150820	57	100.00	KONEX			N	N	N	N		N	28500	-2000	5	-6.56	67643950	2337	71.06	31100	31100	28500	35050	25950	30500	28944.78	0.00	0	0	31933	31216	30283	29566	28633	30750	29100	13	4550	500	18300	50	1	2653000	756	53.07	6.02	12	0.09	537.00	4735.00	43500	20230725	-34.48	9050	20230224	214.92	43500	-34.48	20230725	9050	214.92	20230224	43500	-34.48	20230725	9050	214.92	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
132	20230808	140817	57	100.00	KONEX			N	N	N	N		N	29400	-1100	5	-3.61	48138700	1654	50.29	31100	31100	28500	35050	25950	30500	29104.41	0.00	0	0	31933	31216	30283	29566	28633	30750	29100	13	4550	500	18300	50	1	2653000	780	54.75	6.21	12	0.06	537.00	4735.00	43500	20230725	-32.41	9050	20230224	224.86	43500	-32.41	20230725	9050	224.86	20230224	43500	-32.41	20230725	9050	224.86	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
133	20230808	130808	57	100.00	KONEX			N	N	N	N		N	29650	-850	5	-2.79	41969050	1440	43.78	31100	31100	28500	35050	25950	30500	29145.17	0.00	0	0	31933	31216	30283	29566	28633	30750	29100	13	4550	500	18300	50	1	2653000	787	55.21	6.26	12	0.05	537.00	4735.00	43500	20230725	-31.84	9050	20230224	227.62	43500	-31.84	20230725	9050	227.62	20230224	43500	-31.84	20230725	9050	227.62	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
134	20230808	120815	57	100.00	KONEX			N	N	N	N		N	28700	-1800	5	-5.90	22199350	762	23.17	31100	31100	28500	35050	25950	30500	29133.01	0.00	0	0	31933	31216	30283	29566	28633	30750	29100	13	4550	500	18300	50	1	2653000	761	53.45	6.06	12	0.03	537.00	4735.00	43500	20230725	-34.02	9050	20230224	217.13	43500	-34.02	20230725	9050	217.13	20230224	43500	-34.02	20230725	9050	217.13	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
135	20230808	110804	57	100.00	KONEX			N	N	N	N		N	29850	-650	5	-2.13	19562500	672	20.43	31100	31100	28500	35050	25950	30500	29110.86	0.00	0	0	31933	31216	30283	29566	28633	30750	29100	13	4550	500	18300	50	1	2653000	792	55.59	6.30	12	0.03	537.00	4735.00	43500	20230725	-31.38	9050	20230224	229.83	43500	-31.38	20230725	9050	229.83	20230224	43500	-31.38	20230725	9050	229.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
136	20230808	100816	57	100.00	KONEX			N	N	N	N		N	29850	-650	5	-2.13	11846550	405	12.31	31100	31100	29000	35050	25950	30500	29250.74	0.00	0	0	31933	31216	30283	29566	28633	30750	29100	13	4550	500	18300	50	1	2653000	792	55.59	6.30	12	0.02	537.00	4735.00	43500	20230725	-31.38	9050	20230224	229.83	43500	-31.38	20230725	9050	229.83	20230224	43500	-31.38	20230725	9050	229.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
137	20230808	090820	57	100.00	KONEX			N	N	N	N		N	30500	0	3	0.00	277500	9	0.27	31100	31100	30500	35050	25950	30500	30833.33	0.00	0	0	31933	31216	30283	29566	28633	30750	29100	13	4550	500	18300	50	1	2653000	809	56.80	6.44	12	0.00	537.00	4735.00	43500	20230725	-29.89	9050	20230224	237.02	43500	-29.89	20230725	9050	237.02	20230224	43500	-29.89	20230725	9050	237.02	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
138	20230807	160812	57	100.00	KONEX			N	N	N	N		N	30500	-800	5	-2.56	99038500	3289	74.90	31000	31000	29350	35950	26650	31300	30111.92	0.00	0	0	32900	32100	31300	30500	29700	31700	30100	13	4650	500	18780	50	1	2653000	809	56.80	6.44	12	0.12	537.00	4735.00	43500	20230725	-29.89	9050	20230224	237.02	43500	-29.89	20230725	9050	237.02	20230224	43500	-29.89	20230725	9050	237.02	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
139	20230807	150812	57	100.00	KONEX			N	N	N	N		N	30600	-700	5	-2.24	97726150	3246	73.92	31000	31000	29350	35950	26650	31300	30106.64	0.00	0	0	32900	32100	31300	30500	29700	31700	30100	13	4650	500	18780	50	1	2653000	812	56.98	6.46	12	0.12	537.00	4735.00	43500	20230725	-29.66	9050	20230224	238.12	43500	-29.66	20230725	9050	238.12	20230224	43500	-29.66	20230725	9050	238.12	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
140	20230807	140816	57	100.00	KONEX			N	N	N	N		N	29800	-1500	5	-4.79	85832450	2854	65.00	31000	31000	29350	35950	26650	31300	30074.44	0.00	0	0	32900	32100	31300	30500	29700	31700	30100	13	4650	500	18780	50	1	2653000	791	55.49	6.29	12	0.11	537.00	4735.00	43500	20230725	-31.49	9050	20230224	229.28	43500	-31.49	20230725	9050	229.28	20230224	43500	-31.49	20230725	9050	229.28	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
141	20230807	130808	57	100.00	KONEX			N	N	N	N		N	30050	-1250	5	-3.99	51194000	1696	38.62	31000	31000	29350	35950	26650	31300	30185.14	0.00	0	0	32900	32100	31300	30500	29700	31700	30100	13	4650	500	18780	50	1	2653000	797	55.96	6.35	12	0.06	537.00	4735.00	43500	20230725	-30.92	9050	20230224	232.04	43500	-30.92	20230725	9050	232.04	20230224	43500	-30.92	20230725	9050	232.04	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
142	20230807	120807	57	100.00	KONEX			N	N	N	N		N	30650	-650	5	-2.08	34915850	1156	26.33	31000	31000	29350	35950	26650	31300	30204.02	0.00	0	0	32900	32100	31300	30500	29700	31700	30100	13	4650	500	18780	50	1	2653000	813	57.08	6.47	12	0.04	537.00	4735.00	43500	20230725	-29.54	9050	20230224	238.67	43500	-29.54	20230725	9050	238.67	20230224	43500	-29.54	20230725	9050	238.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
143	20230807	110800	57	100.00	KONEX			N	N	N	N		N	30550	-750	5	-2.40	23003300	766	17.44	31000	31000	29350	35950	26650	31300	30030.42	0.00	0	0	32900	32100	31300	30500	29700	31700	30100	13	4650	500	18780	50	1	2653000	810	56.89	6.45	12	0.03	537.00	4735.00	43500	20230725	-29.77	9050	20230224	237.57	43500	-29.77	20230725	9050	237.57	20230224	43500	-29.77	20230725	9050	237.57	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
144	20230807	100810	57	100.00	KONEX			N	N	N	N		N	30650	-650	5	-2.08	17304450	574	13.07	31000	31000	29350	35950	26650	31300	30147.13	0.00	0	0	32900	32100	31300	30500	29700	31700	30100	13	4650	500	18780	50	1	2653000	813	57.08	6.47	12	0.02	537.00	4735.00	43500	20230725	-29.54	9050	20230224	238.67	43500	-29.54	20230725	9050	238.67	20230224	43500	-29.54	20230725	9050	238.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
145	20230807	090808	57	100.00	KONEX			N	N	N	N		N	30000	-1300	5	-4.15	3306550	109	2.48	31000	31000	30000	35950	26650	31300	30335.32	0.00	0	0	32900	32100	31300	30500	29700	31700	30100	13	4650	500	18780	50	1	2653000	796	55.87	6.34	12	0.00	537.00	4735.00	43500	20230725	-31.03	9050	20230224	231.49	43500	-31.03	20230725	9050	231.49	20230224	43500	-31.03	20230725	9050	231.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
146	20230804	160802	57	100.00	KONEX			N	N	N	N		N	31300	-700	5	-2.19	136298300	4391	125.96	32000	32100	30500	36800	27200	32000	31040.38	0.00	0	0	34600	33300	32600	31300	30600	32950	30950	13	4800	500	19200	50	1	2653000	830	58.29	6.61	12	0.17	537.00	4735.00	43500	20230725	-28.05	9050	20230224	245.86	43500	-28.05	20230725	9050	245.86	20230224	43500	-28.05	20230725	9050	245.86	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
147	20230804	150801	57	100.00	KONEX			N	N	N	N		N	30500	-1500	5	-4.69	126460550	4076	116.92	32000	32100	30500	36800	27200	32000	31025.65	0.00	0	0	34600	33300	32600	31300	30600	32950	30950	13	4800	500	19200	50	1	2653000	809	56.80	6.44	12	0.15	537.00	4735.00	43500	20230725	-29.89	9050	20230224	237.02	43500	-29.89	20230725	9050	237.02	20230224	43500	-29.89	20230725	9050	237.02	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
148	20230804	140814	57	100.00	KONEX			N	N	N	N		N	31600	-400	5	-1.25	82537350	2640	75.73	32000	32100	30800	36800	27200	32000	31264.15	0.00	0	0	34600	33300	32600	31300	30600	32950	30950	13	4800	500	19200	50	1	2653000	838	58.85	6.67	12	0.10	537.00	4735.00	43500	20230725	-27.36	9050	20230224	249.17	43500	-27.36	20230725	9050	249.17	20230224	43500	-27.36	20230725	9050	249.17	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
149	20230804	130800	57	100.00	KONEX			N	N	N	N		N	30800	-1200	5	-3.75	51308100	1628	46.70	32000	32100	30800	36800	27200	32000	31516.03	0.00	0	0	34600	33300	32600	31300	30600	32950	30950	13	4800	500	19200	50	1	2653000	817	57.36	6.50	12	0.06	537.00	4735.00	43500	20230725	-29.20	9050	20230224	240.33	43500	-29.20	20230725	9050	240.33	20230224	43500	-29.20	20230725	9050	240.33	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
150	20230804	120757	57	100.00	KONEX			N	N	N	N		N	31500	-500	5	-1.56	35599050	1120	32.13	32000	32100	31500	36800	27200	32000	31784.87	0.00	0	0	34600	33300	32600	31300	30600	32950	30950	13	4800	500	19200	50	1	2653000	836	58.66	6.65	12	0.04	537.00	4735.00	43500	20230725	-27.59	9050	20230224	248.07	43500	-27.59	20230725	9050	248.07	20230224	43500	-27.59	20230725	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
151	20230804	110806	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	31687800	996	28.57	32000	32100	31500	36800	27200	32000	31815.06	0.00	0	0	34600	33300	32600	31300	30600	32950	30950	13	4800	500	19200	50	1	2653000	849	59.59	6.76	12	0.04	537.00	4735.00	43500	20230725	-26.44	9050	20230224	253.59	43500	-26.44	20230725	9050	253.59	20230224	43500	-26.44	20230725	9050	253.59	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
152	20230804	100753	57	100.00	KONEX			N	N	N	N		N	31900	-100	5	-0.31	7425800	235	6.74	32000	32000	31500	36800	27200	32000	31599.15	0.00	0	0	34600	33300	32600	31300	30600	32950	30950	13	4800	500	19200	50	1	2653000	846	59.40	6.74	12	0.01	537.00	4735.00	43500	20230725	-26.67	9050	20230224	252.49	43500	-26.67	20230725	9050	252.49	20230224	43500	-26.67	20230725	9050	252.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
153	20230804	090753	57	100.00	KONEX			N	N	N	N		N	31500	-500	5	-1.56	2161000	68	1.95	32000	32000	31500	36800	27200	32000	31779.41	0.00	0	0	34600	33300	32600	31300	30600	32950	30950	13	4800	500	19200	50	1	2653000	836	58.66	6.65	12	0.00	537.00	4735.00	43500	20230725	-27.59	9050	20230224	248.07	43500	-27.59	20230725	9050	248.07	20230224	43500	-27.59	20230725	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
154	20230803	160755	57	100.00	KONEX			N	N	N	N		N	32000	-1900	5	-5.60	112504200	3486	65.79	33900	33900	31900	38950	28850	33900	32273.15	0.00	0	0	35833	34866	33233	32266	30633	35350	32750	13	5050	500	20340	50	1	2653000	849	59.59	6.76	12	0.13	537.00	4735.00	43500	20230725	-26.44	9050	20230224	253.59	43500	-26.44	20230725	9050	253.59	20230224	43500	-26.44	20230725	9050	253.59	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
155	20230803	150801	57	100.00	KONEX			N	N	N	N		N	31900	-2000	5	-5.90	110978700	3439	64.90	33900	33900	31900	38950	28850	33900	32270.63	0.00	0	0	35833	34866	33233	32266	30633	35350	32750	13	5050	500	20340	50	1	2653000	846	59.40	6.74	12	0.13	537.00	4735.00	43500	20230725	-26.67	9050	20230224	252.49	43500	-26.67	20230725	9050	252.49	20230224	43500	-26.67	20230725	9050	252.49	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
156	20230803	140753	57	100.00	KONEX			N	N	N	N		N	32000	-1900	5	-5.60	94852350	2940	55.48	33900	33900	32000	38950	28850	33900	32262.70	0.00	0	0	35833	34866	33233	32266	30633	35350	32750	13	5050	500	20340	50	1	2653000	849	59.59	6.76	12	0.11	537.00	4735.00	43500	20230725	-26.44	9050	20230224	253.59	43500	-26.44	20230725	9050	253.59	20230224	43500	-26.44	20230725	9050	253.59	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
157	20230803	130757	57	100.00	KONEX			N	N	N	N		N	32800	-1100	5	-3.24	84224650	2608	49.22	33900	33900	32000	38950	28850	33900	32294.73	0.00	0	0	35833	34866	33233	32266	30633	35350	32750	13	5050	500	20340	50	1	2653000	870	61.08	6.93	12	0.10	537.00	4735.00	43500	20230725	-24.60	9050	20230224	262.43	43500	-24.60	20230725	9050	262.43	20230224	43500	-24.60	20230725	9050	262.43	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
158	20230803	120800	57	100.00	KONEX			N	N	N	N		N	32000	-1900	5	-5.60	63903900	1975	37.27	33900	33900	32000	38950	28850	33900	32356.41	0.00	0	0	35833	34866	33233	32266	30633	35350	32750	13	5050	500	20340	50	1	2653000	849	59.59	6.76	12	0.07	537.00	4735.00	43500	20230725	-26.44	9050	20230224	253.59	43500	-26.44	20230725	9050	253.59	20230224	43500	-26.44	20230725	9050	253.59	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
159	20230803	110750	57	100.00	KONEX			N	N	N	N		N	32400	-1500	5	-4.42	52113700	1609	30.36	33900	33900	32000	38950	28850	33900	32388.88	0.00	0	0	35833	34866	33233	32266	30633	35350	32750	13	5050	500	20340	50	1	2653000	860	60.34	6.84	12	0.06	537.00	4735.00	43500	20230725	-25.52	9050	20230224	258.01	43500	-25.52	20230725	9050	258.01	20230224	43500	-25.52	20230725	9050	258.01	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
160	20230803	100749	57	100.00	KONEX			N	N	N	N		N	32450	-1450	5	-4.28	34167000	1050	19.82	33900	33900	32000	38950	28850	33900	32540.00	0.00	0	0	35833	34866	33233	32266	30633	35350	32750	13	5050	500	20340	50	1	2653000	861	60.43	6.85	12	0.04	537.00	4735.00	43500	20230725	-25.40	9050	20230224	258.56	43500	-25.40	20230725	9050	258.56	20230224	43500	-25.40	20230725	9050	258.56	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
161	20230803	090750	57	100.00	KONEX			N	N	N	N		N	32000	-1900	5	-5.60	14008400	429	8.10	33900	33900	32000	38950	28850	33900	32653.61	0.00	0	0	35833	34866	33233	32266	30633	35350	32750	13	5050	500	20340	50	1	2653000	849	59.59	6.76	12	0.02	537.00	4735.00	43500	20230725	-26.44	9050	20230224	253.59	43500	-26.44	20230725	9050	253.59	20230224	43500	-26.44	20230725	9050	253.59	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
162	20230802	160755	57	100.00	KONEX			N	N	N	N		N	33900	1600	2	4.95	177325250	5299	111.16	31600	34200	31600	37100	27500	32300	33463.91	0.00	0	0	34133	33216	31433	30516	28733	32325	29625	13	4800	500	19380	50	1	2653000	899	63.13	7.16	12	0.20	537.00	4735.00	43500	20230725	-22.07	9050	20230224	274.59	43500	-22.07	20230725	9050	274.59	20230224	43500	-22.07	20230725	9050	274.59	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
163	20230802	150804	57	100.00	KONEX			N	N	N	N		N	34000	1700	2	5.26	175052250	5232	109.75	31600	34200	31600	37100	27500	32300	33458.00	0.00	0	0	34133	33216	31433	30516	28733	32325	29625	13	4800	500	19380	50	1	2653000	902	63.31	7.18	12	0.20	537.00	4735.00	43500	20230725	-21.84	9050	20230224	275.69	43500	-21.84	20230725	9050	275.69	20230224	43500	-21.84	20230725	9050	275.69	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
164	20230802	140756	57	100.00	KONEX			N	N	N	N		N	33750	1450	2	4.49	98994550	2992	62.76	31600	33800	31600	37100	27500	32300	33086.41	0.00	0	0	34133	33216	31433	30516	28733	32325	29625	13	4800	500	19380	50	1	2653000	895	62.85	7.13	12	0.11	537.00	4735.00	43500	20230725	-22.41	9050	20230224	272.93	43500	-22.41	20230725	9050	272.93	20230224	43500	-22.41	20230725	9050	272.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
165	20230802	130751	57	100.00	KONEX			N	N	N	N		N	33300	1000	2	3.10	85619150	2589	54.31	31600	33800	31600	37100	27500	32300	33070.36	0.00	0	0	34133	33216	31433	30516	28733	32325	29625	13	4800	500	19380	50	1	2653000	883	62.01	7.03	12	0.10	537.00	4735.00	43500	20230725	-23.45	9050	20230224	267.96	43500	-23.45	20230725	9050	267.96	20230224	43500	-23.45	20230725	9050	267.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
166	20230802	120745	57	100.00	KONEX			N	N	N	N		N	33800	1500	2	4.64	82023100	2481	52.05	31600	33800	31600	37100	27500	32300	33060.50	0.00	0	0	34133	33216	31433	30516	28733	32325	29625	13	4800	500	19380	50	1	2653000	897	62.94	7.14	12	0.09	537.00	4735.00	43500	20230725	-22.30	9050	20230224	273.48	43500	-22.30	20230725	9050	273.48	20230224	43500	-22.30	20230725	9050	273.48	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
167	20230802	110747	57	100.00	KONEX			N	N	N	N		N	33500	1200	2	3.72	46731750	1420	29.79	31600	33500	31600	37100	27500	32300	32909.68	0.00	0	0	34133	33216	31433	30516	28733	32325	29625	13	4800	500	19380	50	1	2653000	889	62.38	7.07	12	0.05	537.00	4735.00	43500	20230725	-22.99	9050	20230224	270.17	43500	-22.99	20230725	9050	270.17	20230224	43500	-22.99	20230725	9050	270.17	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
168	20230802	100749	57	100.00	KONEX			N	N	N	N		N	33500	1200	2	3.72	34090050	1042	21.86	31600	33500	31600	37100	27500	32300	32715.98	0.00	0	0	34133	33216	31433	30516	28733	32325	29625	13	4800	500	19380	50	1	2653000	889	62.38	7.07	12	0.04	537.00	4735.00	43500	20230725	-22.99	9050	20230224	270.17	43500	-22.99	20230725	9050	270.17	20230224	43500	-22.99	20230725	9050	270.17	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
169	20230802	090748	57	100.00	KONEX			N	N	N	N		N	32300	0	3	0.00	0	0	0.00	0	0	0	37100	27500	32300	0.00	0.00	0	0	34133	33216	31433	30516	28733	32325	29625	13	4800	500	19380	50	1	2653000	857	60.15	6.82	12	0.00	537.00	4735.00	43500	20230725	-25.75	9050	20230224	256.91	43500	-25.75	20230725	9050	256.91	20230224	43500	-25.75	20230725	9050	256.91	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
170	20230801	160748	57	100.00	KONEX			N	N	N	N		N	32300	950	2	3.03	149738250	4767	170.55	32350	32350	29650	36050	26650	31350	31402.57	0.00	0	0	33450	32400	30850	29800	28250	31625	29025	13	4700	500	18810	50	1	2653000	857	60.15	6.82	12	0.18	537.00	4735.00	43500	20230725	-25.75	9050	20230224	256.91	43500	-25.75	20230725	9050	256.91	20230224	43500	-25.75	20230725	9050	256.91	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
171	20230801	150745	57	100.00	KONEX			N	N	N	N		N	32250	900	2	2.87	147573200	4700	168.16	32350	32350	29650	36050	26650	31350	31398.55	0.00	0	0	33450	32400	30850	29800	28250	31625	29025	13	4700	500	18810	50	1	2653000	856	60.06	6.81	12	0.18	537.00	4735.00	43500	20230725	-25.86	9050	20230224	256.35	43500	-25.86	20230725	9050	256.35	20230224	43500	-25.86	20230725	9050	256.35	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
172	20230801	140800	57	100.00	KONEX			N	N	N	N		N	31400	50	2	0.16	115810700	3700	132.38	32350	32350	29650	36050	26650	31350	31300.19	0.00	0	0	33450	32400	30850	29800	28250	31625	29025	13	4700	500	18810	50	1	2653000	833	58.47	6.63	12	0.14	537.00	4735.00	43500	20230725	-27.82	9050	20230224	246.96	43500	-27.82	20230725	9050	246.96	20230224	43500	-27.82	20230725	9050	246.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
173	20230801	130742	57	100.00	KONEX			N	N	N	N		N	31500	150	2	0.48	115056900	3676	131.52	32350	32350	29650	36050	26650	31350	31299.48	0.00	0	0	33450	32400	30850	29800	28250	31625	29025	13	4700	500	18810	50	1	2653000	836	58.66	6.65	12	0.14	537.00	4735.00	43500	20230725	-27.59	9050	20230224	248.07	43500	-27.59	20230725	9050	248.07	20230224	43500	-27.59	20230725	9050	248.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
174	20230801	120742	57	100.00	KONEX			N	N	N	N		N	31400	50	2	0.16	111434450	3561	127.41	32350	32350	29650	36050	26650	31350	31293.02	0.00	0	0	33450	32400	30850	29800	28250	31625	29025	13	4700	500	18810	50	1	2653000	833	58.47	6.63	12	0.13	537.00	4735.00	43500	20230725	-27.82	9050	20230224	246.96	43500	-27.82	20230725	9050	246.96	20230224	43500	-27.82	20230725	9050	246.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
175	20230801	110739	57	100.00	KONEX			N	N	N	N		N	30900	-450	5	-1.44	48213500	1546	55.31	32350	32350	29650	36050	26650	31350	31185.96	0.00	0	0	33450	32400	30850	29800	28250	31625	29025	13	4700	500	18810	50	1	2653000	820	57.54	6.53	12	0.06	537.00	4735.00	43500	20230725	-28.97	9050	20230224	241.44	43500	-28.97	20230725	9050	241.44	20230224	43500	-28.97	20230725	9050	241.44	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
176	20230801	100743	57	100.00	KONEX			N	N	N	N		N	31400	50	2	0.16	40027900	1282	45.87	32350	32350	29650	36050	26650	31350	31223.01	0.00	0	0	33450	32400	30850	29800	28250	31625	29025	13	4700	500	18810	50	1	2653000	833	58.47	6.63	12	0.05	537.00	4735.00	43500	20230725	-27.82	9050	20230224	246.96	43500	-27.82	20230725	9050	246.96	20230224	43500	-27.82	20230725	9050	246.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
177	20230801	090737	57	100.00	KONEX			N	N	N	N		N	29650	-1700	5	-5.42	9999950	319	11.41	32350	32350	29650	36050	26650	31350	31347.81	0.00	0	0	33450	32400	30850	29800	28250	31625	29025	13	4700	500	18810	50	1	2653000	787	55.21	6.26	12	0.01	537.00	4735.00	43500	20230725	-31.84	9050	20230224	227.62	43500	-31.84	20230725	9050	227.62	20230224	43500	-31.84	20230725	9050	227.62	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N