KissMeData/216400/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	160955	57	100.00	KONEX			N	N	N	N		N	10150	-30	5	-0.29	100190	10	1.70	10330	10330	9900	11700	8660	10180	10019.00	0.00	0	0	10460	10320	10110	9970	9760	10215	9865	39	1520	500	6710	10	1	7711315	783	-38.01	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.35	6100	20230314	66.39	11990	-15.35	20230706	6100	66.39	20230314	11990	-15.35	20230706	6100	66.39	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20230831	151230	57	100.00	KONEX			N	N	N	N		N	10160	-20	5	-0.20	79890	8	1.36	10330	10330	9900	11700	8660	10180	9986.25	0.00	0	0	10460	10320	10110	9970	9760	10215	9865	39	1520	500	6710	10	1	7711315	783	-38.05	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.26	6100	20230314	66.56	11990	-15.26	20230706	6100	66.56	20230314	11990	-15.26	20230706	6100	66.56	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20230831	141341	57	100.00	KONEX			N	N	N	N		N	10160	-20	5	-0.20	79890	8	1.36	10330	10330	9900	11700	8660	10180	9986.25	0.00	0	0	10460	10320	10110	9970	9760	10215	9865	39	1520	500	6710	10	1	7711315	783	-38.05	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.26	6100	20230314	66.56	11990	-15.26	20230706	6100	66.56	20230314	11990	-15.26	20230706	6100	66.56	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20230831	131301	57	100.00	KONEX			N	N	N	N		N	10330	150	2	1.47	10330	1	0.17	10330	10330	10330	11700	8660	10180	10330.00	0.00	0	0	10460	10320	10110	9970	9760	10215	9865	39	1520	500	6710	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20230831	121350	57	100.00	KONEX			N	N	N	N		N	10330	150	2	1.47	10330	1	0.17	10330	10330	10330	11700	8660	10180	10330.00	0.00	0	0	10460	10320	10110	9970	9760	10215	9865	39	1520	500	6710	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20230831	111820	57	100.00	KONEX			N	N	N	N		N	10330	150	2	1.47	10330	1	0.17	10330	10330	10330	11700	8660	10180	10330.00	0.00	0	0	10460	10320	10110	9970	9760	10215	9865	39	1520	500	6710	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20230831	101437	57	100.00	KONEX			N	N	N	N		N	10330	150	2	1.47	10330	1	0.17	10330	10330	10330	11700	8660	10180	10330.00	0.00	0	0	10460	10320	10110	9970	9760	10215	9865	39	1520	500	6710	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20230831	091302	57	100.00	KONEX			N	N	N	N		N	10330	150	2	1.47	10330	1	0.17	10330	10330	10330	11700	8660	10180	10330.00	0.00	0	0	10460	10320	10110	9970	9760	10215	9865	39	1520	500	6710	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20230830	160959	57	100.00	KONEX			N	N	N	N		N	10180	130	2	1.29	5822180	588	198.65	10250	10250	9900	11550	8550	10050	9901.67	0.00	0	0	10336	10192	10046	9902	9756	10120	9830	39	1500	500	6630	10	1	7711315	785	-38.13	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20230830	151206	57	100.00	KONEX			N	N	N	N		N	10180	130	2	1.29	5822180	588	198.65	10250	10250	9900	11550	8550	10050	9901.67	0.00	0	0	10336	10192	10046	9902	9756	10120	9830	39	1500	500	6630	10	1	7711315	785	-38.13	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20230830	141256	57	100.00	KONEX			N	N	N	N		N	10180	130	2	1.29	5822180	588	198.65	10250	10250	9900	11550	8550	10050	9901.67	0.00	0	0	10336	10192	10046	9902	9756	10120	9830	39	1500	500	6630	10	1	7711315	785	-38.13	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20230830	131247	57	100.00	KONEX			N	N	N	N		N	10180	130	2	1.29	5822180	588	198.65	10250	10250	9900	11550	8550	10050	9901.67	0.00	0	0	10336	10192	10046	9902	9756	10120	9830	39	1500	500	6630	10	1	7711315	785	-38.13	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20230830	121259	57	100.00	KONEX			N	N	N	N		N	10180	130	2	1.29	5822180	588	198.65	10250	10250	9900	11550	8550	10050	9901.67	0.00	0	0	10336	10192	10046	9902	9756	10120	9830	39	1500	500	6630	10	1	7711315	785	-38.13	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20230830	111801	57	100.00	KONEX			N	N	N	N		N	9900	-150	5	-1.49	1951000	197	66.55	10250	10250	9900	11550	8550	10050	9903.55	0.00	0	0	10336	10192	10046	9902	9756	10120	9830	39	1500	500	6630	10	1	7711315	763	-37.08	2.73	12	0.00	-267.00	3627.00	11990	20230706	-17.43	6100	20230314	62.30	11990	-17.43	20230706	6100	62.30	20230314	11990	-17.43	20230706	6100	62.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20230830	101339	57	100.00	KONEX			N	N	N	N		N	10190	140	2	1.39	565000	57	19.26	10250	10250	9900	11550	8550	10050	9912.28	0.00	0	0	10336	10192	10046	9902	9756	10120	9830	39	1500	500	6630	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20230830	091240	57	100.00	KONEX			N	N	N	N		N	10250	200	2	1.99	10250	1	0.34	10250	10250	10250	11550	8550	10050	10250.00	0.00	0	0	10336	10192	10046	9902	9756	10120	9830	39	1500	500	6630	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20230829	160953	57	100.00	KONEX			N	N	N	N		N	10050	-130	5	-1.28	2959190	296	224.24	10190	10190	9900	11700	8660	10180	9997.26	0.00	0	0	10486	10332	10116	9962	9746	10225	9855	39	1520	500	6710	10	1	7711315	775	-37.64	2.77	12	0.00	-267.00	3627.00	11990	20230706	-16.18	6100	20230314	64.75	11990	-16.18	20230706	6100	64.75	20230314	11990	-16.18	20230706	6100	64.75	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20230829	151215	57	100.00	KONEX			N	N	N	N		N	10050	-130	5	-1.28	2195390	220	166.67	10190	10190	9900	11700	8660	10180	9979.05	0.00	0	0	10486	10332	10116	9962	9746	10225	9855	39	1520	500	6710	10	1	7711315	775	-37.64	2.77	12	0.00	-267.00	3627.00	11990	20230706	-16.18	6100	20230314	64.75	11990	-16.18	20230706	6100	64.75	20230314	11990	-16.18	20230706	6100	64.75	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20230829	141341	57	100.00	KONEX			N	N	N	N		N	10040	-140	5	-1.38	1030240	104	78.79	10190	10190	9900	11700	8660	10180	9906.15	0.00	0	0	10486	10332	10116	9962	9746	10225	9855	39	1520	500	6710	10	1	7711315	774	-37.60	2.77	12	0.00	-267.00	3627.00	11990	20230706	-16.26	6100	20230314	64.59	11990	-16.26	20230706	6100	64.59	20230314	11990	-16.26	20230706	6100	64.59	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20230829	131244	57	100.00	KONEX			N	N	N	N		N	10040	-140	5	-1.38	1030240	104	78.79	10190	10190	9900	11700	8660	10180	9906.15	0.00	0	0	10486	10332	10116	9962	9746	10225	9855	39	1520	500	6710	10	1	7711315	774	-37.60	2.77	12	0.00	-267.00	3627.00	11990	20230706	-16.26	6100	20230314	64.59	11990	-16.26	20230706	6100	64.59	20230314	11990	-16.26	20230706	6100	64.59	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20230829	121335	57	100.00	KONEX			N	N	N	N		N	10040	-140	5	-1.38	1030240	104	78.79	10190	10190	9900	11700	8660	10180	9906.15	0.00	0	0	10486	10332	10116	9962	9746	10225	9855	39	1520	500	6710	10	1	7711315	774	-37.60	2.77	12	0.00	-267.00	3627.00	11990	20230706	-16.26	6100	20230314	64.59	11990	-16.26	20230706	6100	64.59	20230314	11990	-16.26	20230706	6100	64.59	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20230829	112015	57	100.00	KONEX			N	N	N	N		N	10090	-90	5	-0.88	1010280	102	77.27	10190	10190	9900	11700	8660	10180	9904.71	0.00	0	0	10486	10332	10116	9962	9746	10225	9855	39	1520	500	6710	10	1	7711315	778	-37.79	2.78	12	0.00	-267.00	3627.00	11990	20230706	-15.85	6100	20230314	65.41	11990	-15.85	20230706	6100	65.41	20230314	11990	-15.85	20230706	6100	65.41	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20230829	101434	57	100.00	KONEX			N	N	N	N		N	10190	10	2	0.10	10190	1	0.76	10190	10190	10190	11700	8660	10180	10190.00	0.00	0	0	10486	10332	10116	9962	9746	10225	9855	39	1520	500	6710	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20230829	090937	57	100.00	KONEX			N	N	N	N		N	10190	10	2	0.10	10190	1	0.76	10190	10190	10190	11700	8660	10180	10190.00	0.00	0	0	10486	10332	10116	9962	9746	10225	9855	39	1520	500	6710	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20230828	160925	57	100.00	KONEX			N	N	N	N		N	10180	-70	5	-0.68	1319050	132	24.26	10270	10270	9900	11780	8720	10250	9992.80	0.00	0	0	10550	10400	10150	10000	9750	10275	9875	39	1530	500	6760	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20230828	150935	57	100.00	KONEX			N	N	N	N		N	10180	-70	5	-0.68	1319050	132	24.26	10270	10270	9900	11780	8720	10250	9992.80	0.00	0	0	10550	10400	10150	10000	9750	10275	9875	39	1530	500	6760	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20230828	140936	57	100.00	KONEX			N	N	N	N		N	10180	-70	5	-0.68	1319050	132	24.26	10270	10270	9900	11780	8720	10250	9992.80	0.00	0	0	10550	10400	10150	10000	9750	10275	9875	39	1530	500	6760	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20230828	130945	57	100.00	KONEX			N	N	N	N		N	10180	-70	5	-0.68	1319050	132	24.26	10270	10270	9900	11780	8720	10250	9992.80	0.00	0	0	10550	10400	10150	10000	9750	10275	9875	39	1530	500	6760	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20230828	120937	57	100.00	KONEX			N	N	N	N		N	10180	-70	5	-0.68	1319050	132	24.26	10270	10270	9900	11780	8720	10250	9992.80	0.00	0	0	10550	10400	10150	10000	9750	10275	9875	39	1530	500	6760	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20230828	110933	57	100.00	KONEX			N	N	N	N		N	10180	-70	5	-0.68	315670	31	5.70	10270	10270	10180	11780	8720	10250	10182.90	0.00	0	0	10550	10400	10150	10000	9750	10275	9875	39	1530	500	6760	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20230828	100923	57	100.00	KONEX			N	N	N	N		N	10270	20	2	0.20	10270	1	0.18	10270	10270	10270	11780	8720	10250	10270.00	0.00	0	0	10550	10400	10150	10000	9750	10275	9875	39	1530	500	6760	10	1	7711315	792	-38.46	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.35	6100	20230314	68.36	11990	-14.35	20230706	6100	68.36	20230314	11990	-14.35	20230706	6100	68.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20230828	090936	57	100.00	KONEX			N	N	N	N		N	10270	20	2	0.20	10270	1	0.18	10270	10270	10270	11780	8720	10250	10270.00	0.00	0	0	10550	10400	10150	10000	9750	10275	9875	39	1530	500	6760	10	1	7711315	792	-38.46	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.35	6100	20230314	68.36	11990	-14.35	20230706	6100	68.36	20230314	11990	-14.35	20230706	6100	68.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20230825	160930	57	100.00	KONEX			N	N	N	N		N	10250	60	2	0.59	5474160	544	48.53	10300	10300	9900	11710	8670	10190	10062.79	0.00	0	0	10523	10356	10133	9966	9743	10440	10050	39	1520	500	6720	10	1	7711315	790	-38.39	2.83	12	0.01	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20230825	150936	57	100.00	KONEX			N	N	N	N		N	10250	60	2	0.59	5474160	544	48.53	10300	10300	9900	11710	8670	10190	10062.79	0.00	0	0	10523	10356	10133	9966	9743	10440	10050	39	1520	500	6720	10	1	7711315	790	-38.39	2.83	12	0.01	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20230825	140933	57	100.00	KONEX			N	N	N	N		N	10260	70	2	0.69	5422960	539	48.08	10300	10300	9900	11710	8670	10190	10061.15	0.00	0	0	10523	10356	10133	9966	9743	10440	10050	39	1520	500	6720	10	1	7711315	791	-38.43	2.83	12	0.01	-267.00	3627.00	11990	20230706	-14.43	6100	20230314	68.20	11990	-14.43	20230706	6100	68.20	20230314	11990	-14.43	20230706	6100	68.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20230825	130928	57	100.00	KONEX			N	N	N	N		N	10260	70	2	0.69	5422960	539	48.08	10300	10300	9900	11710	8670	10190	10061.15	0.00	0	0	10523	10356	10133	9966	9743	10440	10050	39	1520	500	6720	10	1	7711315	791	-38.43	2.83	12	0.01	-267.00	3627.00	11990	20230706	-14.43	6100	20230314	68.20	11990	-14.43	20230706	6100	68.20	20230314	11990	-14.43	20230706	6100	68.20	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20230825	120930	57	100.00	KONEX			N	N	N	N		N	10280	90	2	0.88	2349510	230	20.52	10300	10300	10140	11710	8670	10190	10215.26	0.00	0	0	10523	10356	10133	9966	9743	10440	10050	39	1520	500	6720	10	1	7711315	793	-38.50	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.26	6100	20230314	68.52	11990	-14.26	20230706	6100	68.52	20230314	11990	-14.26	20230706	6100	68.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20230825	110929	57	100.00	KONEX			N	N	N	N		N	10280	90	2	0.88	2237830	219	19.54	10300	10300	10140	11710	8670	10190	10218.40	0.00	0	0	10523	10356	10133	9966	9743	10440	10050	39	1520	500	6720	10	1	7711315	793	-38.50	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.26	6100	20230314	68.52	11990	-14.26	20230706	6100	68.52	20230314	11990	-14.26	20230706	6100	68.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20230825	100935	57	100.00	KONEX			N	N	N	N		N	10280	90	2	0.88	2126150	208	18.55	10300	10300	10140	11710	8670	10190	10221.88	0.00	0	0	10523	10356	10133	9966	9743	10440	10050	39	1520	500	6720	10	1	7711315	793	-38.50	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.26	6100	20230314	68.52	11990	-14.26	20230706	6100	68.52	20230314	11990	-14.26	20230706	6100	68.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20230825	090927	57	100.00	KONEX			N	N	N	N		N	10300	110	2	1.08	10300	1	0.09	10300	10300	10300	11710	8670	10190	10300.00	0.00	0	0	10523	10356	10133	9966	9743	10440	10050	39	1520	500	6720	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20230824	160923	57	100.00	KONEX			N	N	N	N		N	10190	-130	5	-1.26	11267410	1121	11210.00	10000	10300	9910	11860	8780	10320	10051.21	0.00	0	0	10533	10426	10213	10106	9893	10480	10160	39	1540	500	6810	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20230824	150922	57	100.00	KONEX			N	N	N	N		N	10190	-130	5	-1.26	11267410	1121	11210.00	10000	10300	9910	11860	8780	10320	10051.21	0.00	0	0	10533	10426	10213	10106	9893	10480	10160	39	1540	500	6810	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20230824	140923	57	100.00	KONEX			N	N	N	N		N	10240	-80	5	-0.78	11156160	1110	11100.00	10000	10300	10000	11860	8780	10320	10050.59	0.00	0	0	10533	10426	10213	10106	9893	10480	10160	39	1540	500	6810	10	1	7711315	790	-38.35	2.82	12	0.01	-267.00	3627.00	11990	20230706	-14.60	6100	20230314	67.87	11990	-14.60	20230706	6100	67.87	20230314	11990	-14.60	20230706	6100	67.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20230824	130926	57	100.00	KONEX			N	N	N	N		N	10240	-80	5	-0.78	11156160	1110	11100.00	10000	10300	10000	11860	8780	10320	10050.59	0.00	0	0	10533	10426	10213	10106	9893	10480	10160	39	1540	500	6810	10	1	7711315	790	-38.35	2.82	12	0.01	-267.00	3627.00	11990	20230706	-14.60	6100	20230314	67.87	11990	-14.60	20230706	6100	67.87	20230314	11990	-14.60	20230706	6100	67.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20230824	120929	57	100.00	KONEX			N	N	N	N		N	10240	-80	5	-0.78	10365920	1031	10310.00	10000	10300	10000	11860	8780	10320	10054.24	0.00	0	0	10533	10426	10213	10106	9893	10480	10160	39	1540	500	6810	10	1	7711315	790	-38.35	2.82	12	0.01	-267.00	3627.00	11990	20230706	-14.60	6100	20230314	67.87	11990	-14.60	20230706	6100	67.87	20230314	11990	-14.60	20230706	6100	67.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20230824	110925	57	100.00	KONEX			N	N	N	N		N	10240	-80	5	-0.78	10365920	1031	10310.00	10000	10300	10000	11860	8780	10320	10054.24	0.00	0	0	10533	10426	10213	10106	9893	10480	10160	39	1540	500	6810	10	1	7711315	790	-38.35	2.82	12	0.01	-267.00	3627.00	11990	20230706	-14.60	6100	20230314	67.87	11990	-14.60	20230706	6100	67.87	20230314	11990	-14.60	20230706	6100	67.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20230824	100920	57	100.00	KONEX			N	N	N	N		N	10100	-220	5	-2.13	1443100	144	1440.00	10000	10300	10000	11860	8780	10320	10021.53	0.00	0	0	10533	10426	10213	10106	9893	10480	10160	39	1540	500	6810	10	1	7711315	779	-37.83	2.78	12	0.00	-267.00	3627.00	11990	20230706	-15.76	6100	20230314	65.57	11990	-15.76	20230706	6100	65.57	20230314	11990	-15.76	20230706	6100	65.57	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20230824	090924	57	100.00	KONEX			N	N	N	N		N	10300	-20	5	-0.19	933000	93	930.00	10000	10300	10000	11860	8780	10320	10032.26	0.00	0	0	10533	10426	10213	10106	9893	10480	10160	39	1540	500	6810	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20230823	160920	57	100.00	KONEX			N	N	N	N		N	10320	320	2	3.20	101600	10	0.46	10000	10320	10000	11500	8500	10000	10160.00	0.00	0	0	10600	10300	10000	9700	9400	10150	9550	39	1500	500	6600	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20230823	150918	57	100.00	KONEX			N	N	N	N		N	10320	320	2	3.20	101600	10	0.46	10000	10320	10000	11500	8500	10000	10160.00	0.00	0	0	10600	10300	10000	9700	9400	10150	9550	39	1500	500	6600	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20230823	140927	57	100.00	KONEX			N	N	N	N		N	10320	320	2	3.20	101600	10	0.46	10000	10320	10000	11500	8500	10000	10160.00	0.00	0	0	10600	10300	10000	9700	9400	10150	9550	39	1500	500	6600	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20230823	130917	57	100.00	KONEX			N	N	N	N		N	10320	320	2	3.20	101600	10	0.46	10000	10320	10000	11500	8500	10000	10160.00	0.00	0	0	10600	10300	10000	9700	9400	10150	9550	39	1500	500	6600	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20230823	120925	57	100.00	KONEX			N	N	N	N		N	10320	320	2	3.20	101600	10	0.46	10000	10320	10000	11500	8500	10000	10160.00	0.00	0	0	10600	10300	10000	9700	9400	10150	9550	39	1500	500	6600	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20230823	110919	57	100.00	KONEX			N	N	N	N		N	10320	320	2	3.20	101600	10	0.46	10000	10320	10000	11500	8500	10000	10160.00	0.00	0	0	10600	10300	10000	9700	9400	10150	9550	39	1500	500	6600	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20230823	100920	57	100.00	KONEX			N	N	N	N		N	10320	320	2	3.20	101600	10	0.46	10000	10320	10000	11500	8500	10000	10160.00	0.00	0	0	10600	10300	10000	9700	9400	10150	9550	39	1500	500	6600	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20230823	090927	57	100.00	KONEX			N	N	N	N		N	10320	320	2	3.20	101600	10	0.46	10000	10320	10000	11500	8500	10000	10160.00	0.00	0	0	10600	10300	10000	9700	9400	10150	9550	39	1500	500	6600	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20230822	160915	57	100.00	KONEX			N	N	N	N		N	10000	-250	5	-2.44	22112970	2194	574.35	10250	10300	9700	11780	8720	10250	10078.84	0.00	0	0	10596	10422	10116	9942	9636	10270	9790	39	1530	500	6760	10	1	7711315	771	-37.45	2.76	12	0.03	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20230822	150915	57	100.00	KONEX			N	N	N	N		N	10000	-250	5	-2.44	22112970	2194	574.35	10250	10300	9700	11780	8720	10250	10078.84	0.00	0	0	10596	10422	10116	9942	9636	10270	9790	39	1530	500	6760	10	1	7711315	771	-37.45	2.76	12	0.03	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20230822	140916	57	100.00	KONEX			N	N	N	N		N	10280	30	2	0.29	15352970	1514	396.34	10250	10300	9900	11780	8720	10250	10140.67	0.00	0	0	10596	10422	10116	9942	9636	10270	9790	39	1530	500	6760	10	1	7711315	793	-38.50	2.83	12	0.02	-267.00	3627.00	11990	20230706	-14.26	6100	20230314	68.52	11990	-14.26	20230706	6100	68.52	20230314	11990	-14.26	20230706	6100	68.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20230822	130913	57	100.00	KONEX			N	N	N	N		N	10290	40	2	0.39	14342680	1413	369.90	10250	10300	9900	11780	8720	10250	10150.52	0.00	0	0	10596	10422	10116	9942	9636	10270	9790	39	1530	500	6760	10	1	7711315	793	-38.54	2.84	12	0.02	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20230822	120901	57	100.00	KONEX			N	N	N	N		N	10220	-30	5	-0.29	5390600	537	140.58	10250	10250	9900	11780	8720	10250	10038.36	0.00	0	0	10596	10422	10116	9942	9636	10270	9790	39	1530	500	6760	10	1	7711315	788	-38.28	2.82	12	0.01	-267.00	3627.00	11990	20230706	-14.76	6100	20230314	67.54	11990	-14.76	20230706	6100	67.54	20230314	11990	-14.76	20230706	6100	67.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20230822	110915	57	100.00	KONEX			N	N	N	N		N	10220	-30	5	-0.29	5390600	537	140.58	10250	10250	9900	11780	8720	10250	10038.36	0.00	0	0	10596	10422	10116	9942	9636	10270	9790	39	1530	500	6760	10	1	7711315	788	-38.28	2.82	12	0.01	-267.00	3627.00	11990	20230706	-14.76	6100	20230314	67.54	11990	-14.76	20230706	6100	67.54	20230314	11990	-14.76	20230706	6100	67.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20230822	100910	57	100.00	KONEX			N	N	N	N		N	10240	-10	5	-0.10	5042590	502	131.41	10250	10250	9900	11780	8720	10250	10045.00	0.00	0	0	10596	10422	10116	9942	9636	10270	9790	39	1530	500	6760	10	1	7711315	790	-38.35	2.82	12	0.01	-267.00	3627.00	11990	20230706	-14.60	6100	20230314	67.87	11990	-14.60	20230706	6100	67.87	20230314	11990	-14.60	20230706	6100	67.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20230822	090911	57	100.00	KONEX			N	N	N	N		N	10240	-10	5	-0.10	2859530	283	74.08	10250	10250	10000	11780	8720	10250	10104.35	0.00	0	0	10596	10422	10116	9942	9636	10270	9790	39	1530	500	6760	10	1	7711315	790	-38.35	2.82	12	0.00	-267.00	3627.00	11990	20230706	-14.60	6100	20230314	67.87	11990	-14.60	20230706	6100	67.87	20230314	11990	-14.60	20230706	6100	67.87	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20230821	160909	57	100.00	KONEX			N	N	N	N		N	10250	60	2	0.59	3840140	382	75.79	10270	10290	9810	11710	8670	10190	10052.72	0.00	0	0	10516	10352	10176	10012	9836	10265	9925	39	1520	500	6720	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20230821	150915	57	100.00	KONEX			N	N	N	N		N	10250	60	2	0.59	3840140	382	75.79	10270	10290	9810	11710	8670	10190	10052.72	0.00	0	0	10516	10352	10176	10012	9836	10265	9925	39	1520	500	6720	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20230821	140912	57	100.00	KONEX			N	N	N	N		N	10250	60	2	0.59	3840140	382	75.79	10270	10290	9810	11710	8670	10190	10052.72	0.00	0	0	10516	10352	10176	10012	9836	10265	9925	39	1520	500	6720	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20230821	130921	57	100.00	KONEX			N	N	N	N		N	10250	60	2	0.59	3840140	382	75.79	10270	10290	9810	11710	8670	10190	10052.72	0.00	0	0	10516	10352	10176	10012	9836	10265	9925	39	1520	500	6720	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20230821	120918	57	100.00	KONEX			N	N	N	N		N	10250	60	2	0.59	3840140	382	75.79	10270	10290	9810	11710	8670	10190	10052.72	0.00	0	0	10516	10352	10176	10012	9836	10265	9925	39	1520	500	6720	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20230821	110910	57	100.00	KONEX			N	N	N	N		N	10270	80	2	0.79	3710270	369	73.21	10270	10290	10000	11710	8670	10190	10054.93	0.00	0	0	10516	10352	10176	10012	9836	10265	9925	39	1520	500	6720	10	1	7711315	792	-38.46	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.35	6100	20230314	68.36	11990	-14.35	20230706	6100	68.36	20230314	11990	-14.35	20230706	6100	68.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20230821	100909	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	2496220	248	49.21	10270	10290	10000	11710	8670	10190	10065.40	0.00	0	0	10516	10352	10176	10012	9836	10265	9925	39	1520	500	6720	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20230821	090917	57	100.00	KONEX			N	N	N	N		N	10270	80	2	0.79	297830	29	5.75	10270	10270	10270	11710	8670	10190	10270.00	0.00	0	0	10516	10352	10176	10012	9836	10265	9925	39	1520	500	6720	10	1	7711315	792	-38.46	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.35	6100	20230314	68.36	11990	-14.35	20230706	6100	68.36	20230314	11990	-14.35	20230706	6100	68.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20230818	160910	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	5072330	504	298.22	10340	10340	10000	11730	8670	10200	10064.15	0.00	0	0	10560	10380	10190	10010	9820	10470	10100	39	1530	500	6730	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20230818	150902	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	5072330	504	298.22	10340	10340	10000	11730	8670	10200	10064.15	0.00	0	0	10560	10380	10190	10010	9820	10470	10100	39	1530	500	6730	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20230818	140909	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	4970430	494	292.31	10340	10340	10000	11730	8670	10200	10061.60	0.00	0	0	10560	10380	10190	10010	9820	10470	10100	39	1530	500	6730	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20230818	130902	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	4970430	494	292.31	10340	10340	10000	11730	8670	10200	10061.60	0.00	0	0	10560	10380	10190	10010	9820	10470	10100	39	1530	500	6730	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20230818	120914	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	4868530	484	286.39	10340	10340	10000	11730	8670	10200	10058.95	0.00	0	0	10560	10380	10190	10010	9820	10470	10100	39	1530	500	6730	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20230818	110905	57	100.00	KONEX			N	N	N	N		N	10290	90	2	0.88	1247960	123	72.78	10340	10340	10000	11730	8670	10200	10146.02	0.00	0	0	10560	10380	10190	10010	9820	10470	10100	39	1530	500	6730	10	1	7711315	793	-38.54	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20230818	100910	57	100.00	KONEX			N	N	N	N		N	10290	90	2	0.88	1247960	123	72.78	10340	10340	10000	11730	8670	10200	10146.02	0.00	0	0	10560	10380	10190	10010	9820	10470	10100	39	1530	500	6730	10	1	7711315	793	-38.54	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20230818	090914	57	100.00	KONEX			N	N	N	N		N	10340	140	2	1.37	10340	1	0.59	10340	10340	10340	11730	8670	10200	10340.00	0.00	0	0	10560	10380	10190	10010	9820	10470	10100	39	1530	500	6730	10	1	7711315	797	-38.73	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.76	6100	20230314	69.51	11990	-13.76	20230706	6100	69.51	20230314	11990	-13.76	20230706	6100	69.51	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20230817	160909	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	1709770	169	44.24	10000	10370	10000	11500	8500	10000	10116.98	0.00	0	0	10526	10262	10126	9862	9726	10195	9795	39	1500	500	6600	10	1	7711315	787	-38.20	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20230817	150916	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	1709770	169	44.24	10000	10370	10000	11500	8500	10000	10116.98	0.00	0	0	10526	10262	10126	9862	9726	10195	9795	39	1500	500	6600	10	1	7711315	787	-38.20	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20230817	140907	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	1709770	169	44.24	10000	10370	10000	11500	8500	10000	10116.98	0.00	0	0	10526	10262	10126	9862	9726	10195	9795	39	1500	500	6600	10	1	7711315	787	-38.20	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20230817	130904	57	100.00	KONEX			N	N	N	N		N	10360	360	2	3.60	1352920	134	35.08	10000	10370	10000	11500	8500	10000	10096.42	0.00	0	0	10526	10262	10126	9862	9726	10195	9795	39	1500	500	6600	10	1	7711315	799	-38.80	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.59	6100	20230314	69.84	11990	-13.59	20230706	6100	69.84	20230314	11990	-13.59	20230706	6100	69.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20230817	120908	57	100.00	KONEX			N	N	N	N		N	10360	360	2	3.60	1352920	134	35.08	10000	10370	10000	11500	8500	10000	10096.42	0.00	0	0	10526	10262	10126	9862	9726	10195	9795	39	1500	500	6600	10	1	7711315	799	-38.80	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.59	6100	20230314	69.84	11990	-13.59	20230706	6100	69.84	20230314	11990	-13.59	20230706	6100	69.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20230817	110908	57	100.00	KONEX			N	N	N	N		N	10360	360	2	3.60	1352920	134	35.08	10000	10370	10000	11500	8500	10000	10096.42	0.00	0	0	10526	10262	10126	9862	9726	10195	9795	39	1500	500	6600	10	1	7711315	799	-38.80	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.59	6100	20230314	69.84	11990	-13.59	20230706	6100	69.84	20230314	11990	-13.59	20230706	6100	69.84	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20230817	100903	57	100.00	KONEX			N	N	N	N		N	10370	370	2	3.70	1058950	105	27.49	10000	10370	10000	11500	8500	10000	10085.24	0.00	0	0	10526	10262	10126	9862	9726	10195	9795	39	1500	500	6600	10	1	7711315	800	-38.84	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.51	6100	20230314	70.00	11990	-13.51	20230706	6100	70.00	20230314	11990	-13.51	20230706	6100	70.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20230817	090902	57	100.00	KONEX			N	N	N	N		N	10370	370	2	3.70	1058950	105	27.49	10000	10370	10000	11500	8500	10000	10085.24	0.00	0	0	10526	10262	10126	9862	9726	10195	9795	39	1500	500	6600	10	1	7711315	800	-38.84	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.51	6100	20230314	70.00	11990	-13.51	20230706	6100	70.00	20230314	11990	-13.51	20230706	6100	70.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20230816	160907	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	3824390	382	53.65	10090	10390	9990	11710	8670	10190	10011.49	0.00	0	0	10596	10392	10196	9992	9796	10295	9895	39	1520	500	6720	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20230816	150910	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	3624390	362	50.84	10090	10390	9990	11710	8670	10190	10012.13	0.00	0	0	10596	10392	10196	9992	9796	10295	9895	39	1520	500	6720	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20230816	140908	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	1674390	167	23.46	10090	10390	9990	11710	8670	10190	10026.29	0.00	0	0	10596	10392	10196	9992	9796	10295	9895	39	1520	500	6720	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20230816	130905	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	674830	67	9.41	10090	10390	9990	11710	8670	10190	10072.09	0.00	0	0	10596	10392	10196	9992	9796	10295	9895	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20230816	120917	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	674830	67	9.41	10090	10390	9990	11710	8670	10190	10072.09	0.00	0	0	10596	10392	10196	9992	9796	10295	9895	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20230816	110913	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	674830	67	9.41	10090	10390	9990	11710	8670	10190	10072.09	0.00	0	0	10596	10392	10196	9992	9796	10295	9895	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20230816	100909	57	100.00	KONEX			N	N	N	N		N	10390	200	2	1.96	111290	11	1.54	10090	10390	10090	11710	8670	10190	10117.27	0.00	0	0	10596	10392	10196	9992	9796	10295	9895	39	1520	500	6720	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20230816	090905	57	100.00	KONEX			N	N	N	N		N	10390	200	2	1.96	111290	11	1.54	10090	10390	10090	11710	8670	10190	10117.27	0.00	0	0	10596	10392	10196	9992	9796	10295	9895	39	1520	500	6720	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20230814	160857	57	100.00	KONEX			N	N	N	N		N	10190	-110	5	-1.07	7167810	712	406.86	10400	10400	10000	11840	8760	10300	10067.15	0.00	0	0	10766	10532	10266	10032	9766	10400	9900	39	1540	500	6790	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20230814	150854	57	100.00	KONEX			N	N	N	N		N	10190	-110	5	-1.07	6159000	613	350.29	10400	10400	10000	11840	8760	10300	10047.31	0.00	0	0	10766	10532	10266	10032	9766	10400	9900	39	1540	500	6790	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20230814	140856	57	100.00	KONEX			N	N	N	N		N	10190	-110	5	-1.07	6159000	613	350.29	10400	10400	10000	11840	8760	10300	10047.31	0.00	0	0	10766	10532	10266	10032	9766	10400	9900	39	1540	500	6790	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20230814	130847	57	100.00	KONEX			N	N	N	N		N	10200	-100	5	-0.97	5148810	512	292.57	10400	10400	10000	11840	8760	10300	10056.27	0.00	0	0	10766	10532	10266	10032	9766	10400	9900	39	1540	500	6790	10	1	7711315	787	-38.20	2.81	12	0.01	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20230814	120854	57	100.00	KONEX			N	N	N	N		N	10170	-130	5	-1.26	3950880	394	225.14	10400	10400	10000	11840	8760	10300	10027.61	0.00	0	0	10766	10532	10266	10032	9766	10400	9900	39	1540	500	6790	10	1	7711315	784	-38.09	2.80	12	0.01	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20230814	110848	57	100.00	KONEX			N	N	N	N		N	10170	-130	5	-1.26	3950880	394	225.14	10400	10400	10000	11840	8760	10300	10027.61	0.00	0	0	10766	10532	10266	10032	9766	10400	9900	39	1540	500	6790	10	1	7711315	784	-38.09	2.80	12	0.01	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20230814	100849	57	100.00	KONEX			N	N	N	N		N	10290	-10	5	-0.10	2588330	258	147.43	10400	10400	10000	11840	8760	10300	10032.29	0.00	0	0	10766	10532	10266	10032	9766	10400	9900	39	1540	500	6790	10	1	7711315	793	-38.54	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20230814	090848	57	100.00	KONEX			N	N	N	N		N	10390	90	2	0.87	1320790	132	75.43	10400	10400	10000	11840	8760	10300	10005.98	0.00	0	0	10766	10532	10266	10032	9766	10400	9900	39	1540	500	6790	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20230811	160848	57	100.00	KONEX			N	N	N	N		N	10300	110	2	1.08	1801530	175	29.26	10450	10500	10000	11710	8670	10190	10294.46	0.00	0	0	10736	10462	10226	9952	9716	10345	9835	39	1520	500	6720	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20230811	150844	57	100.00	KONEX			N	N	N	N		N	10300	110	2	1.08	1523430	148	24.75	10450	10500	10000	11710	8670	10190	10293.45	0.00	0	0	10736	10462	10226	9952	9716	10345	9835	39	1520	500	6720	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20230811	140842	57	100.00	KONEX			N	N	N	N		N	10370	180	2	1.77	812160	79	13.21	10450	10500	10000	11710	8670	10190	10280.51	0.00	0	0	10736	10462	10226	9952	9716	10345	9835	39	1520	500	6720	10	1	7711315	800	-38.84	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.51	6100	20230314	70.00	11990	-13.51	20230706	6100	70.00	20230314	11990	-13.51	20230706	6100	70.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20230811	130841	57	100.00	KONEX			N	N	N	N		N	10370	180	2	1.77	812160	79	13.21	10450	10500	10000	11710	8670	10190	10280.51	0.00	0	0	10736	10462	10226	9952	9716	10345	9835	39	1520	500	6720	10	1	7711315	800	-38.84	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.51	6100	20230314	70.00	11990	-13.51	20230706	6100	70.00	20230314	11990	-13.51	20230706	6100	70.00	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20230811	120833	57	100.00	KONEX			N	N	N	N		N	10390	200	2	1.96	450040	43	7.19	10450	10500	10000	11710	8670	10190	10466.05	0.00	0	0	10736	10462	10226	9952	9716	10345	9835	39	1520	500	6720	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20230811	110834	57	100.00	KONEX			N	N	N	N		N	10390	200	2	1.96	450040	43	7.19	10450	10500	10000	11710	8670	10190	10466.05	0.00	0	0	10736	10462	10226	9952	9716	10345	9835	39	1520	500	6720	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20230811	100831	57	100.00	KONEX			N	N	N	N		N	10390	200	2	1.96	450040	43	7.19	10450	10500	10000	11710	8670	10190	10466.05	0.00	0	0	10736	10462	10226	9952	9716	10345	9835	39	1520	500	6720	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20230811	090841	57	100.00	KONEX			N	N	N	N		N	10500	310	2	3.04	439650	42	7.02	10450	10500	10000	11710	8670	10190	10467.86	0.00	0	0	10736	10462	10226	9952	9716	10345	9835	39	1520	500	6720	10	1	7711315	810	-39.33	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.43	6100	20230314	72.13	11990	-12.43	20230706	6100	72.13	20230314	11990	-12.43	20230706	6100	72.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20230810	160831	57	100.00	KONEX			N	N	N	N		N	10190	-60	5	-0.59	6009090	598	786.84	10470	10500	9990	11780	8720	10250	10048.65	0.00	0	0	10750	10500	10250	10000	9750	10375	9875	39	1530	500	6760	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20230810	150829	57	100.00	KONEX			N	N	N	N		N	10190	-60	5	-0.59	5907190	588	773.68	10470	10500	9990	11780	8720	10250	10046.24	0.00	0	0	10750	10500	10250	10000	9750	10375	9875	39	1530	500	6760	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20230810	140829	57	100.00	KONEX			N	N	N	N		N	10380	130	2	1.27	4898000	487	640.79	10470	10500	9990	11780	8720	10250	10057.49	0.00	0	0	10750	10500	10250	10000	9750	10375	9875	39	1530	500	6760	10	1	7711315	800	-38.88	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.43	6100	20230314	70.16	11990	-13.43	20230706	6100	70.16	20230314	11990	-13.43	20230706	6100	70.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20230810	130822	57	100.00	KONEX			N	N	N	N		N	10380	130	2	1.27	4898000	487	640.79	10470	10500	9990	11780	8720	10250	10057.49	0.00	0	0	10750	10500	10250	10000	9750	10375	9875	39	1530	500	6760	10	1	7711315	800	-38.88	2.86	12	0.01	-267.00	3627.00	11990	20230706	-13.43	6100	20230314	70.16	11990	-13.43	20230706	6100	70.16	20230314	11990	-13.43	20230706	6100	70.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20230810	120838	57	100.00	KONEX			N	N	N	N		N	10400	150	2	1.46	1348110	132	173.68	10470	10500	10000	11780	8720	10250	10212.95	0.00	0	0	10750	10500	10250	10000	9750	10375	9875	39	1530	500	6760	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20230810	110839	57	100.00	KONEX			N	N	N	N		N	10400	150	2	1.46	1348110	132	173.68	10470	10500	10000	11780	8720	10250	10212.95	0.00	0	0	10750	10500	10250	10000	9750	10375	9875	39	1530	500	6760	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20230810	100833	57	100.00	KONEX			N	N	N	N		N	10480	230	2	2.24	955540	94	123.68	10470	10500	10000	11780	8720	10250	10165.32	0.00	0	0	10750	10500	10250	10000	9750	10375	9875	39	1530	500	6760	10	1	7711315	808	-39.25	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.59	6100	20230314	71.80	11990	-12.59	20230706	6100	71.80	20230314	11990	-12.59	20230706	6100	71.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20230810	090843	57	100.00	KONEX			N	N	N	N		N	10470	220	2	2.15	10470	1	1.32	10470	10470	10470	11780	8720	10250	10470.00	0.00	0	0	10750	10500	10250	10000	9750	10375	9875	39	1530	500	6760	10	1	7711315	807	-39.21	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20230809	160832	57	100.00	KONEX			N	N	N	N		N	10250	-30	5	-0.29	768840	76	5.88	10500	10500	10000	11820	8740	10280	10116.32	0.00	0	0	10826	10552	10226	9952	9626	10390	9790	39	1540	500	6780	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20230809	150821	57	100.00	KONEX			N	N	N	N		N	10250	-30	5	-0.29	748340	74	5.73	10500	10500	10000	11820	8740	10280	10112.70	0.00	0	0	10826	10552	10226	9952	9626	10390	9790	39	1540	500	6780	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20230809	140818	57	100.00	KONEX			N	N	N	N		N	10250	-30	5	-0.29	676700	67	5.19	10500	10500	10000	11820	8740	10280	10100.00	0.00	0	0	10826	10552	10226	9952	9626	10390	9790	39	1540	500	6780	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20230809	130839	57	100.00	KONEX			N	N	N	N		N	10470	190	2	1.85	615200	61	4.72	10500	10500	10000	11820	8740	10280	10085.25	0.00	0	0	10826	10552	10226	9952	9626	10390	9790	39	1540	500	6780	10	1	7711315	807	-39.21	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20230809	120835	57	100.00	KONEX			N	N	N	N		N	10470	190	2	1.85	615200	61	4.72	10500	10500	10000	11820	8740	10280	10085.25	0.00	0	0	10826	10552	10226	9952	9626	10390	9790	39	1540	500	6780	10	1	7711315	807	-39.21	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20230809	110830	57	100.00	KONEX			N	N	N	N		N	10470	190	2	1.85	615200	61	4.72	10500	10500	10000	11820	8740	10280	10085.25	0.00	0	0	10826	10552	10226	9952	9626	10390	9790	39	1540	500	6780	10	1	7711315	807	-39.21	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20230809	100819	57	100.00	KONEX			N	N	N	N		N	10470	190	2	1.85	615200	61	4.72	10500	10500	10000	11820	8740	10280	10085.25	0.00	0	0	10826	10552	10226	9952	9626	10390	9790	39	1540	500	6780	10	1	7711315	807	-39.21	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20230809	090823	57	100.00	KONEX			N	N	N	N		N	10500	220	2	2.14	10500	1	0.08	10500	10500	10500	11820	8740	10280	10500.00	0.00	0	0	10826	10552	10226	9952	9626	10390	9790	39	1540	500	6780	10	1	7711315	810	-39.33	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.43	6100	20230314	72.13	11990	-12.43	20230706	6100	72.13	20230314	11990	-12.43	20230706	6100	72.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20230808	160839	57	100.00	KONEX			N	N	N	N		N	10280	-10	5	-0.10	12904210	1292	134.72	10490	10500	9900	11830	8750	10290	9987.78	0.00	0	0	10683	10486	10193	9996	9703	10585	10095	39	1540	500	6790	10	1	7711315	793	-38.50	2.83	12	0.02	-267.00	3627.00	11990	20230706	-14.26	6100	20230314	68.52	11990	-14.26	20230706	6100	68.52	20230314	11990	-14.26	20230706	6100	68.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20230808	150829	57	100.00	KONEX			N	N	N	N		N	10280	-10	5	-0.10	12904210	1292	134.72	10490	10500	9900	11830	8750	10290	9987.78	0.00	0	0	10683	10486	10193	9996	9703	10585	10095	39	1540	500	6790	10	1	7711315	793	-38.50	2.83	12	0.02	-267.00	3627.00	11990	20230706	-14.26	6100	20230314	68.52	11990	-14.26	20230706	6100	68.52	20230314	11990	-14.26	20230706	6100	68.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20230808	140825	57	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	12801410	1282	133.68	10490	10500	9900	11830	8750	10290	9985.50	0.00	0	0	10683	10486	10193	9996	9703	10585	10095	39	1540	500	6790	10	1	7711315	793	-38.54	2.84	12	0.02	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20230808	130816	57	100.00	KONEX			N	N	N	N		N	9990	-300	5	-2.92	9267920	931	97.08	10490	10500	9900	11830	8750	10290	9954.80	0.00	0	0	10683	10486	10193	9996	9703	10585	10095	39	1540	500	6790	10	1	7711315	770	-37.42	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20230808	120823	57	100.00	KONEX			N	N	N	N		N	9990	-300	5	-2.92	8268920	831	86.65	10490	10500	9900	11830	8750	10290	9950.57	0.00	0	0	10683	10486	10193	9996	9703	10585	10095	39	1540	500	6790	10	1	7711315	770	-37.42	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20230808	110812	57	100.00	KONEX			N	N	N	N		N	9990	-300	5	-2.92	5949260	597	62.25	10490	10500	9900	11830	8750	10290	9965.26	0.00	0	0	10683	10486	10193	9996	9703	10585	10095	39	1540	500	6790	10	1	7711315	770	-37.42	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20230808	100824	57	100.00	KONEX			N	N	N	N		N	9980	-310	5	-3.01	1589670	158	16.48	10490	10500	9980	11830	8750	10290	10061.20	0.00	0	0	10683	10486	10193	9996	9703	10585	10095	39	1540	500	6790	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20230808	090829	57	100.00	KONEX			N	N	N	N		N	10500	210	2	2.04	414470	41	4.28	10490	10500	10000	11830	8750	10290	10109.02	0.00	0	0	10683	10486	10193	9996	9703	10585	10095	39	1540	500	6790	10	1	7711315	810	-39.33	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.43	6100	20230314	72.13	11990	-12.43	20230706	6100	72.13	20230314	11990	-12.43	20230706	6100	72.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20230807	160820	57	100.00	KONEX			N	N	N	N		N	10290	-110	5	-1.06	9588120	959	144.21	10000	10390	9900	11960	8840	10400	9998.04	0.00	0	0	10733	10566	10333	10166	9933	10450	10050	39	1560	500	6860	10	1	7711315	793	-38.54	2.84	12	0.01	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20230807	150821	57	100.00	KONEX			N	N	N	N		N	10290	-110	5	-1.06	9588120	959	144.21	10000	10390	9900	11960	8840	10400	9998.04	0.00	0	0	10733	10566	10333	10166	9933	10450	10050	39	1560	500	6860	10	1	7711315	793	-38.54	2.84	12	0.01	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20230807	140824	57	100.00	KONEX			N	N	N	N		N	10000	-400	5	-3.85	7729930	772	116.09	10000	10390	10000	11960	8840	10400	10012.86	0.00	0	0	10733	10566	10333	10166	9933	10450	10050	39	1560	500	6860	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20230807	130816	57	100.00	KONEX			N	N	N	N		N	10000	-400	5	-3.85	4429930	442	66.47	10000	10390	10000	11960	8840	10400	10022.47	0.00	0	0	10733	10566	10333	10166	9933	10450	10050	39	1560	500	6860	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20230807	120815	57	100.00	KONEX			N	N	N	N		N	10300	-100	5	-0.96	3379930	337	50.68	10000	10390	10000	11960	8840	10400	10029.47	0.00	0	0	10733	10566	10333	10166	9933	10450	10050	39	1560	500	6860	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20230807	110808	57	100.00	KONEX			N	N	N	N		N	10300	-100	5	-0.96	3276930	327	49.17	10000	10390	10000	11960	8840	10400	10021.19	0.00	0	0	10733	10566	10333	10166	9933	10450	10050	39	1560	500	6860	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20230807	100819	57	100.00	KONEX			N	N	N	N		N	10390	-10	5	-0.10	1060390	106	15.94	10000	10390	10000	11960	8840	10400	10003.68	0.00	0	0	10733	10566	10333	10166	9933	10450	10050	39	1560	500	6860	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20230807	090816	57	100.00	KONEX			N	N	N	N		N	10390	-10	5	-0.10	1060390	106	15.94	10000	10390	10000	11960	8840	10400	10003.68	0.00	0	0	10733	10566	10333	10166	9933	10450	10050	39	1560	500	6860	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20230804	160810	57	100.00	KONEX			N	N	N	N		N	10400	210	2	2.06	6909260	665	4750.00	10500	10500	10100	11710	8670	10190	10389.86	0.00	0	0	10796	10492	10176	9872	9556	10335	9715	39	1520	500	6720	10	1	7711315	802	-38.95	2.87	12	0.01	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20230804	150810	57	100.00	KONEX			N	N	N	N		N	10400	210	2	2.06	6389260	615	4392.86	10500	10500	10100	11710	8670	10190	10389.04	0.00	0	0	10796	10492	10176	9872	9556	10335	9715	39	1520	500	6720	10	1	7711315	802	-38.95	2.87	12	0.01	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20230804	140823	57	100.00	KONEX			N	N	N	N		N	10400	210	2	2.06	2333460	225	1607.14	10500	10500	10100	11710	8670	10190	10370.93	0.00	0	0	10796	10492	10176	9872	9556	10335	9715	39	1520	500	6720	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20230804	130808	57	100.00	KONEX			N	N	N	N		N	10400	210	2	2.06	2220060	214	1528.57	10500	10500	10100	11710	8670	10190	10374.11	0.00	0	0	10796	10492	10176	9872	9556	10335	9715	39	1520	500	6720	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20230804	120805	57	100.00	KONEX			N	N	N	N		N	10400	210	2	2.06	2220060	214	1528.57	10500	10500	10100	11710	8670	10190	10374.11	0.00	0	0	10796	10492	10176	9872	9556	10335	9715	39	1520	500	6720	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20230804	110815	57	100.00	KONEX			N	N	N	N		N	10390	200	2	1.96	1773960	171	1221.43	10500	10500	10100	11710	8670	10190	10374.04	0.00	0	0	10796	10492	10176	9872	9556	10335	9715	39	1520	500	6720	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20230804	100801	57	100.00	KONEX			N	N	N	N		N	10390	200	2	1.96	1276840	123	878.57	10500	10500	10100	11710	8670	10190	10380.81	0.00	0	0	10796	10492	10176	9872	9556	10335	9715	39	1520	500	6720	10	1	7711315	801	-38.91	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.34	6100	20230314	70.33	11990	-13.34	20230706	6100	70.33	20230314	11990	-13.34	20230706	6100	70.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20230804	090801	57	100.00	KONEX			N	N	N	N		N	10500	310	2	3.04	10500	1	7.14	10500	10500	10500	11710	8670	10190	10500.00	0.00	0	0	10796	10492	10176	9872	9556	10335	9715	39	1520	500	6720	10	1	7711315	810	-39.33	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.43	6100	20230314	72.13	11990	-12.43	20230706	6100	72.13	20230314	11990	-12.43	20230706	6100	72.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20230803	160803	57	100.00	KONEX			N	N	N	N		N	10190	190	2	1.90	143730	14	1.48	10480	10480	9860	11500	8500	10000	10266.43	0.00	0	0	10533	10266	10133	9866	9733	10200	9800	39	1500	500	6600	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20230803	150810	57	100.00	KONEX			N	N	N	N		N	10180	180	2	1.80	113160	11	1.16	10480	10480	9860	11500	8500	10000	10287.27	0.00	0	0	10533	10266	10133	9866	9733	10200	9800	39	1500	500	6600	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20230803	140801	57	100.00	KONEX			N	N	N	N		N	10290	290	2	2.90	93120	9	0.95	10480	10480	10290	11500	8500	10000	10346.67	0.00	0	0	10533	10266	10133	9866	9733	10200	9800	39	1500	500	6600	10	1	7711315	793	-38.54	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20230803	130805	57	100.00	KONEX			N	N	N	N		N	10290	290	2	2.90	93120	9	0.95	10480	10480	10290	11500	8500	10000	10346.67	0.00	0	0	10533	10266	10133	9866	9733	10200	9800	39	1500	500	6600	10	1	7711315	793	-38.54	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20230803	120808	57	100.00	KONEX			N	N	N	N		N	10290	290	2	2.90	93120	9	0.95	10480	10480	10290	11500	8500	10000	10346.67	0.00	0	0	10533	10266	10133	9866	9733	10200	9800	39	1500	500	6600	10	1	7711315	793	-38.54	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20230803	110758	57	100.00	KONEX			N	N	N	N		N	10450	450	2	4.50	31380	3	0.32	10480	10480	10450	11500	8500	10000	10460.00	0.00	0	0	10533	10266	10133	9866	9733	10200	9800	39	1500	500	6600	10	1	7711315	806	-39.14	2.88	12	0.00	-267.00	3627.00	11990	20230706	-12.84	6100	20230314	71.31	11990	-12.84	20230706	6100	71.31	20230314	11990	-12.84	20230706	6100	71.31	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20230803	100756	57	100.00	KONEX			N	N	N	N		N	10480	480	2	4.80	10480	1	0.11	10480	10480	10480	11500	8500	10000	10480.00	0.00	0	0	10533	10266	10133	9866	9733	10200	9800	39	1500	500	6600	10	1	7711315	808	-39.25	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.59	6100	20230314	71.80	11990	-12.59	20230706	6100	71.80	20230314	11990	-12.59	20230706	6100	71.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20230803	090758	57	100.00	KONEX			N	N	N	N		N	10480	480	2	4.80	10480	1	0.11	10480	10480	10480	11500	8500	10000	10480.00	0.00	0	0	10533	10266	10133	9866	9733	10200	9800	39	1500	500	6600	10	1	7711315	808	-39.25	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.59	6100	20230314	71.80	11990	-12.59	20230706	6100	71.80	20230314	11990	-12.59	20230706	6100	71.80	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
162	20230802	160803	57	100.00	KONEX			N	N	N	N		N	10000	-270	5	-2.63	9550470	948	11.10	10000	10400	10000	11810	8730	10270	10074.34	0.00	0	0	11356	10812	10006	9462	8656	10410	9060	39	1540	500	6770	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
163	20230802	150812	57	100.00	KONEX			N	N	N	N		N	10000	-270	5	-2.63	9550470	948	11.10	10000	10400	10000	11810	8730	10270	10074.34	0.00	0	0	11356	10812	10006	9462	8656	10410	9060	39	1540	500	6770	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
164	20230802	140804	57	100.00	KONEX			N	N	N	N		N	10190	-80	5	-0.78	3982770	397	4.65	10000	10400	10000	11810	8730	10270	10032.17	0.00	0	0	11356	10812	10006	9462	8656	10410	9060	39	1540	500	6770	10	1	7711315	786	-38.16	2.81	12	0.01	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
165	20230802	130759	57	100.00	KONEX			N	N	N	N		N	10200	-70	5	-0.68	3972580	396	4.64	10000	10400	10000	11810	8730	10270	10031.77	0.00	0	0	11356	10812	10006	9462	8656	10410	9060	39	1540	500	6770	10	1	7711315	787	-38.20	2.81	12	0.01	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
166	20230802	120753	57	100.00	KONEX			N	N	N	N		N	10290	20	2	0.19	3767060	376	4.40	10000	10400	10000	11810	8730	10270	10018.78	0.00	0	0	11356	10812	10006	9462	8656	10410	9060	39	1540	500	6770	10	1	7711315	793	-38.54	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
167	20230802	110755	57	100.00	KONEX			N	N	N	N		N	10000	-270	5	-2.63	2766480	276	3.23	10000	10400	10000	11810	8730	10270	10023.48	0.00	0	0	11356	10812	10006	9462	8656	10410	9060	39	1540	500	6770	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
168	20230802	100757	57	100.00	KONEX			N	N	N	N		N	10380	110	2	1.07	1130780	113	1.32	10000	10400	10000	11810	8730	10270	10006.90	0.00	0	0	11356	10812	10006	9462	8656	10410	9060	39	1540	500	6770	10	1	7711315	800	-38.88	2.86	12	0.00	-267.00	3627.00	11990	20230706	-13.43	6100	20230314	70.16	11990	-13.43	20230706	6100	70.16	20230314	11990	-13.43	20230706	6100	70.16	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
169	20230802	090756	57	100.00	KONEX			N	N	N	N		N	10400	130	2	1.27	210400	21	0.25	10000	10400	10000	11810	8730	10270	10019.05	0.00	0	0	11356	10812	10006	9462	8656	10410	9060	39	1540	500	6770	10	1	7711315	802	-38.95	2.87	12	0.00	-267.00	3627.00	11990	20230706	-13.26	6100	20230314	70.49	11990	-13.26	20230706	6100	70.49	20230314	11990	-13.26	20230706	6100	70.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
170	20230801	160756	57	100.00	KONEX			N	N	N	N		N	10270	-230	5	-2.19	82520110	8537	10285.54	10500	10550	9200	12070	8930	10500	9666.17	0.00	0	0	11100	10800	10600	10300	10100	10700	10200	39	1570	500	6930	10	1	7711315	792	-38.46	2.83	12	0.11	-267.00	3627.00	11990	20230706	-14.35	6100	20230314	68.36	11990	-14.35	20230706	6100	68.36	20230314	11990	-14.35	20230706	6100	68.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
171	20230801	150752	57	100.00	KONEX			N	N	N	N		N	10300	-200	5	-1.90	81366150	8421	10145.78	10500	10550	9200	12070	8930	10500	9662.29	0.00	0	0	11100	10800	10600	10300	10100	10700	10200	39	1570	500	6930	10	1	7711315	794	-38.58	2.84	12	0.11	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
172	20230801	140808	57	100.00	KONEX			N	N	N	N		N	10470	-30	5	-0.29	81129950	8397	10116.87	10500	10550	9200	12070	8930	10500	9661.78	0.00	0	0	11100	10800	10600	10300	10100	10700	10200	39	1570	500	6930	10	1	7711315	807	-39.21	2.89	12	0.11	-267.00	3627.00	11990	20230706	-12.68	6100	20230314	71.64	11990	-12.68	20230706	6100	71.64	20230314	11990	-12.68	20230706	6100	71.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
173	20230801	130750	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	3053400	294	354.22	10500	10550	10100	12070	8930	10500	10385.71	0.00	0	0	11100	10800	10600	10300	10100	10700	10200	39	1570	500	6930	10	1	7711315	809	-39.29	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
174	20230801	120750	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	3053400	294	354.22	10500	10550	10100	12070	8930	10500	10385.71	0.00	0	0	11100	10800	10600	10300	10100	10700	10200	39	1570	500	6930	10	1	7711315	809	-39.29	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
175	20230801	110747	57	100.00	KONEX			N	N	N	N		N	10490	-10	5	-0.10	3053400	294	354.22	10500	10550	10100	12070	8930	10500	10385.71	0.00	0	0	11100	10800	10600	10300	10100	10700	10200	39	1570	500	6930	10	1	7711315	809	-39.29	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.51	6100	20230314	71.97	11990	-12.51	20230706	6100	71.97	20230314	11990	-12.51	20230706	6100	71.97	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
176	20230801	100751	57	100.00	KONEX			N	N	N	N		N	10550	50	2	0.48	2948500	284	342.17	10500	10550	10100	12070	8930	10500	10382.04	0.00	0	0	11100	10800	10600	10300	10100	10700	10200	39	1570	500	6930	10	1	7711315	814	-39.51	2.91	12	0.00	-267.00	3627.00	11990	20230706	-12.01	6100	20230314	72.95	11990	-12.01	20230706	6100	72.95	20230314	11990	-12.01	20230706	6100	72.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
177	20230801	090745	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	10500	1	1.20	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11100	10800	10600	10300	10100	10700	10200	39	1570	500	6930	10	1	7711315	810	-39.33	2.89	12	0.00	-267.00	3627.00	11990	20230706	-12.43	6100	20230314	72.13	11990	-12.43	20230706	6100	72.13	20230314	11990	-12.43	20230706	6100	72.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N