KissMeData/251280/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	161033	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	4268680	526	383.94	8000	8180	8000	9400	6960	8180	8115.36	0.00	0	0	8306	8242	8116	8052	7926	8275	8085	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.02	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
3	20230831	151319	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	4268680	526	383.94	8000	8180	8000	9400	6960	8180	8115.36	0.00	0	0	8306	8242	8116	8052	7926	8275	8085	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.02	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
4	20230831	141433	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	4268680	526	383.94	8000	8180	8000	9400	6960	8180	8115.36	0.00	0	0	8306	8242	8116	8052	7926	8275	8085	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.02	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
5	20230831	131355	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	4268680	526	383.94	8000	8180	8000	9400	6960	8180	8115.36	0.00	0	0	8306	8242	8116	8052	7926	8275	8085	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.02	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
6	20230831	121445	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	4268680	526	383.94	8000	8180	8000	9400	6960	8180	8115.36	0.00	0	0	8306	8242	8116	8052	7926	8275	8085	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.02	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
7	20230831	111916	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8306	8242	8116	8052	7926	8275	8085	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.00	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
8	20230831	101535	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8306	8242	8116	8052	7926	8275	8085	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.00	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
9	20230831	091359	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8306	8242	8116	8052	7926	8275	8085	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.00	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
10	20230830	161038	57	100.00	KONEX			N	N	N	N		N	8180	-10	5	-0.12	1096240	137	4.75	7990	8180	7990	9410	6970	8190	8001.75	0.00	0	0	8716	8452	7926	7662	7136	8585	7795	14	1220	500	4910	10	1	2767454	226	-16.56	7.81	12	0.00	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
11	20230830	151255	57	100.00	KONEX			N	N	N	N		N	8000	-190	5	-2.32	1079960	135	4.68	7990	8000	7990	9410	6970	8190	7999.70	0.00	0	0	8716	8452	7926	7662	7136	8585	7795	14	1220	500	4910	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
12	20230830	141347	57	100.00	KONEX			N	N	N	N		N	8000	-190	5	-2.32	799960	100	3.47	7990	8000	7990	9410	6970	8190	7999.60	0.00	0	0	8716	8452	7926	7662	7136	8585	7795	14	1220	500	4910	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
13	20230830	131338	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8716	8452	7926	7662	7136	8585	7795	14	1220	500	4910	10	1	2767454	227	-16.58	7.82	12	0.00	-494.00	1047.00	10050	20220907	-18.51	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10050	-18.51	20220907	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
14	20230830	121350	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8716	8452	7926	7662	7136	8585	7795	14	1220	500	4910	10	1	2767454	227	-16.58	7.82	12	0.00	-494.00	1047.00	10050	20220907	-18.51	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10050	-18.51	20220907	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
15	20230830	111900	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8716	8452	7926	7662	7136	8585	7795	14	1220	500	4910	10	1	2767454	227	-16.58	7.82	12	0.00	-494.00	1047.00	10050	20220907	-18.51	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10050	-18.51	20220907	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
16	20230830	101433	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8716	8452	7926	7662	7136	8585	7795	14	1220	500	4910	10	1	2767454	227	-16.58	7.82	12	0.00	-494.00	1047.00	10050	20220907	-18.51	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10050	-18.51	20220907	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
17	20230830	091333	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8716	8452	7926	7662	7136	8585	7795	14	1220	500	4910	10	1	2767454	227	-16.58	7.82	12	0.00	-494.00	1047.00	10050	20220907	-18.51	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10050	-18.51	20220907	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
18	20230829	161032	57	100.00	KONEX			N	N	N	N		N	8190	90	2	1.11	21817910	2885	19233.33	8100	8190	7400	9310	6890	8100	7562.53	0.00	0	0	9160	8630	8170	7640	7180	8400	7410	14	1210	500	4860	10	1	2767454	227	-16.58	7.82	12	0.10	-494.00	1047.00	10050	20220907	-18.51	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10050	-18.51	20220907	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
19	20230829	151302	57	100.00	KONEX			N	N	N	N		N	8190	90	2	1.11	21817910	2885	19233.33	8100	8190	7400	9310	6890	8100	7562.53	0.00	0	0	9160	8630	8170	7640	7180	8400	7410	14	1210	500	4860	10	1	2767454	227	-16.58	7.82	12	0.10	-494.00	1047.00	10050	20220907	-18.51	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10050	-18.51	20220907	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
20	20230829	141434	57	100.00	KONEX			N	N	N	N		N	7800	-300	5	-3.70	21063520	2790	18600.00	8100	8100	7400	9310	6890	8100	7549.65	0.00	0	0	9160	8630	8170	7640	7180	8400	7410	14	1210	500	4860	10	1	2767454	216	-15.79	7.45	12	0.10	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
21	20230829	131334	57	100.00	KONEX			N	N	N	N		N	7710	-390	5	-4.81	18422880	2441	16273.33	8100	8100	7400	9310	6890	8100	7547.27	0.00	0	0	9160	8630	8170	7640	7180	8400	7410	14	1210	500	4860	10	1	2767454	213	-15.61	7.36	12	0.09	-494.00	1047.00	10050	20220907	-23.28	4760	20230622	61.97	9140	-15.65	20230306	4760	61.97	20230622	10050	-23.28	20220907	4760	61.97	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
22	20230829	121430	57	100.00	KONEX			N	N	N	N		N	7600	-500	5	-6.17	18415170	2440	16266.67	8100	8100	7400	9310	6890	8100	7547.20	0.00	0	0	9160	8630	8170	7640	7180	8400	7410	14	1210	500	4860	10	1	2767454	210	-15.38	7.26	12	0.09	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
23	20230829	112119	57	100.00	KONEX			N	N	N	N		N	7800	-300	5	-3.70	18369370	2434	16226.67	8100	8100	7400	9310	6890	8100	7546.99	0.00	0	0	9160	8630	8170	7640	7180	8400	7410	14	1210	500	4860	10	1	2767454	216	-15.79	7.45	12	0.09	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
24	20230829	101528	57	100.00	KONEX			N	N	N	N		N	8070	-30	5	-0.37	3320270	431	2873.33	8100	8100	7600	9310	6890	8100	7703.64	0.00	0	0	9160	8630	8170	7640	7180	8400	7410	14	1210	500	4860	10	1	2767454	223	-16.34	7.71	12	0.02	-494.00	1047.00	10050	20220907	-19.70	4760	20230622	69.54	9140	-11.71	20230306	4760	69.54	20230622	10050	-19.70	20220907	4760	69.54	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
25	20230829	091015	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	194400	24	160.00	8100	8100	8100	9310	6890	8100	8100.00	0.00	0	0	9160	8630	8170	7640	7180	8400	7410	14	1210	500	4860	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10050	20220907	-19.40	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10050	-19.40	20220907	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
26	20230828	161001	57	100.00	KONEX			N	N	N	N		N	8100	110	2	1.38	117750	15	0.00	8700	8700	7710	9180	6800	7990	7850.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10050	20220907	-19.40	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10050	-19.40	20220907	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
27	20230828	151012	57	100.00	KONEX			N	N	N	N		N	8100	110	2	1.38	117750	15	0.00	8700	8700	7710	9180	6800	7990	7850.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10050	20220907	-19.40	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10050	-19.40	20220907	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
28	20230828	141014	57	100.00	KONEX			N	N	N	N		N	8100	110	2	1.38	117750	15	0.00	8700	8700	7710	9180	6800	7990	7850.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10050	20220907	-19.40	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10050	-19.40	20220907	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
29	20230828	131023	57	100.00	KONEX			N	N	N	N		N	8100	110	2	1.38	117750	15	0.00	8700	8700	7710	9180	6800	7990	7850.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10050	20220907	-19.40	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10050	-19.40	20220907	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
30	20230828	121015	57	100.00	KONEX			N	N	N	N		N	8100	110	2	1.38	117750	15	0.00	8700	8700	7710	9180	6800	7990	7850.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10050	20220907	-19.40	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10050	-19.40	20220907	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
31	20230828	111010	57	100.00	KONEX			N	N	N	N		N	8100	110	2	1.38	117750	15	0.00	8700	8700	7710	9180	6800	7990	7850.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10050	20220907	-19.40	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10050	-19.40	20220907	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
32	20230828	101001	57	100.00	KONEX			N	N	N	N		N	8700	710	2	8.89	8700	1	0.00	8700	8700	8700	9180	6800	7990	8700.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	241	-17.61	8.31	12	0.00	-494.00	1047.00	10050	20220907	-13.43	4760	20230622	82.77	9140	-4.81	20230306	4760	82.77	20230622	10050	-13.43	20220907	4760	82.77	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
33	20230828	091013	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10050	20220907	-20.50	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10050	-20.50	20220907	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
34	20230825	161006	57	100.00	KONEX			N	N	N	N		N	7990	-100	5	-1.24	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8250	8170	8010	7930	7770	8210	7970	14	1210	500	4850	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10050	20220907	-20.50	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10050	-20.50	20220907	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
35	20230825	151012	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8250	8170	8010	7930	7770	8210	7970	14	1210	500	4850	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
36	20230825	141010	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8250	8170	8010	7930	7770	8210	7970	14	1210	500	4850	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
37	20230825	131006	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8250	8170	8010	7930	7770	8210	7970	14	1210	500	4850	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
38	20230825	121008	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8250	8170	8010	7930	7770	8210	7970	14	1210	500	4850	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
39	20230825	111006	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8250	8170	8010	7930	7770	8210	7970	14	1210	500	4850	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
40	20230825	101012	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8250	8170	8010	7930	7770	8210	7970	14	1210	500	4850	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
41	20230825	091003	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8250	8170	8010	7930	7770	8210	7970	14	1210	500	4850	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
42	20230824	161000	57	100.00	KONEX			N	N	N	N		N	8090	150	2	1.89	728780	92	48.94	7850	8090	7850	9130	6750	7940	7921.52	0.00	0	0	8093	8016	7863	7786	7633	8055	7825	14	1190	500	4760	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
43	20230824	150958	57	100.00	KONEX			N	N	N	N		N	8090	150	2	1.89	728780	92	48.94	7850	8090	7850	9130	6750	7940	7921.52	0.00	0	0	8093	8016	7863	7786	7633	8055	7825	14	1190	500	4760	10	1	2767454	224	-16.38	7.73	12	0.00	-494.00	1047.00	10050	20220907	-19.50	4760	20230622	69.96	9140	-11.49	20230306	4760	69.96	20230622	10050	-19.50	20220907	4760	69.96	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
44	20230824	141000	57	100.00	KONEX			N	N	N	N		N	7850	-90	5	-1.13	7850	1	0.53	7850	7850	7850	9130	6750	7940	7850.00	0.00	0	0	8093	8016	7863	7786	7633	8055	7825	14	1190	500	4760	10	1	2767454	217	-15.89	7.50	12	0.00	-494.00	1047.00	10050	20220907	-21.89	4760	20230622	64.92	9140	-14.11	20230306	4760	64.92	20230622	10050	-21.89	20220907	4760	64.92	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
45	20230824	131003	57	100.00	KONEX			N	N	N	N		N	7850	-90	5	-1.13	7850	1	0.53	7850	7850	7850	9130	6750	7940	7850.00	0.00	0	0	8093	8016	7863	7786	7633	8055	7825	14	1190	500	4760	10	1	2767454	217	-15.89	7.50	12	0.00	-494.00	1047.00	10050	20220907	-21.89	4760	20230622	64.92	9140	-14.11	20230306	4760	64.92	20230622	10050	-21.89	20220907	4760	64.92	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
46	20230824	121006	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	8093	8016	7863	7786	7633	8055	7825	14	1190	500	4760	10	1	2767454	220	-16.07	7.58	12	0.00	-494.00	1047.00	10050	20220907	-21.00	4760	20230622	66.81	9140	-13.13	20230306	4760	66.81	20230622	10050	-21.00	20220907	4760	66.81	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
47	20230824	111001	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	8093	8016	7863	7786	7633	8055	7825	14	1190	500	4760	10	1	2767454	220	-16.07	7.58	12	0.00	-494.00	1047.00	10050	20220907	-21.00	4760	20230622	66.81	9140	-13.13	20230306	4760	66.81	20230622	10050	-21.00	20220907	4760	66.81	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
48	20230824	100958	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	8093	8016	7863	7786	7633	8055	7825	14	1190	500	4760	10	1	2767454	220	-16.07	7.58	12	0.00	-494.00	1047.00	10050	20220907	-21.00	4760	20230622	66.81	9140	-13.13	20230306	4760	66.81	20230622	10050	-21.00	20220907	4760	66.81	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
49	20230824	091001	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	8093	8016	7863	7786	7633	8055	7825	14	1190	500	4760	10	1	2767454	220	-16.07	7.58	12	0.00	-494.00	1047.00	10050	20220907	-21.00	4760	20230622	66.81	9140	-13.13	20230306	4760	66.81	20230622	10050	-21.00	20220907	4760	66.81	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
50	20230823	160957	57	100.00	KONEX			N	N	N	N		N	7940	-50	5	-0.63	1462040	188	261.11	7800	7940	7710	9180	6800	7990	7776.81	0.00	0	0	8003	7996	7983	7976	7963	8000	7980	14	1190	500	4790	10	1	2767454	220	-16.07	7.58	12	0.01	-494.00	1047.00	10050	20220907	-21.00	4760	20230622	66.81	9140	-13.13	20230306	4760	66.81	20230622	10050	-21.00	20220907	4760	66.81	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
51	20230823	150954	57	100.00	KONEX			N	N	N	N		N	7850	-140	5	-1.75	1454100	187	259.72	7800	7900	7710	9180	6800	7990	7775.94	0.00	0	0	8003	7996	7983	7976	7963	8000	7980	14	1190	500	4790	10	1	2767454	217	-15.89	7.50	12	0.01	-494.00	1047.00	10050	20220907	-21.89	4760	20230622	64.92	9140	-14.11	20230306	4760	64.92	20230622	10050	-21.89	20220907	4760	64.92	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
52	20230823	141003	57	100.00	KONEX			N	N	N	N		N	7850	-140	5	-1.75	1454100	187	259.72	7800	7900	7710	9180	6800	7990	7775.94	0.00	0	0	8003	7996	7983	7976	7963	8000	7980	14	1190	500	4790	10	1	2767454	217	-15.89	7.50	12	0.01	-494.00	1047.00	10050	20220907	-21.89	4760	20230622	64.92	9140	-14.11	20230306	4760	64.92	20230622	10050	-21.89	20220907	4760	64.92	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
53	20230823	130953	57	100.00	KONEX			N	N	N	N		N	7710	-280	5	-3.50	1229250	158	219.44	7800	7900	7710	9180	6800	7990	7780.06	0.00	0	0	8003	7996	7983	7976	7963	8000	7980	14	1190	500	4790	10	1	2767454	213	-15.61	7.36	12	0.01	-494.00	1047.00	10050	20220907	-23.28	4760	20230622	61.97	9140	-15.65	20230306	4760	61.97	20230622	10050	-23.28	20220907	4760	61.97	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
54	20230823	121001	57	100.00	KONEX			N	N	N	N		N	7710	-280	5	-3.50	1229250	158	219.44	7800	7900	7710	9180	6800	7990	7780.06	0.00	0	0	8003	7996	7983	7976	7963	8000	7980	14	1190	500	4790	10	1	2767454	213	-15.61	7.36	12	0.01	-494.00	1047.00	10050	20220907	-23.28	4760	20230622	61.97	9140	-15.65	20230306	4760	61.97	20230622	10050	-23.28	20220907	4760	61.97	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
55	20230823	110956	57	100.00	KONEX			N	N	N	N		N	7850	-140	5	-1.75	1075050	138	191.67	7800	7900	7730	9180	6800	7990	7790.22	0.00	0	0	8003	7996	7983	7976	7963	8000	7980	14	1190	500	4790	10	1	2767454	217	-15.89	7.50	12	0.00	-494.00	1047.00	10050	20220907	-21.89	4760	20230622	64.92	9140	-14.11	20230306	4760	64.92	20230622	10050	-21.89	20220907	4760	64.92	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
56	20230823	100957	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	54800	7	9.72	7800	7900	7800	9180	6800	7990	7828.57	0.00	0	0	8003	7996	7983	7976	7963	8000	7980	14	1190	500	4790	10	1	2767454	219	-15.99	7.55	12	0.00	-494.00	1047.00	10050	20220907	-21.39	4760	20230622	65.97	9140	-13.57	20230306	4760	65.97	20230622	10050	-21.39	20220907	4760	65.97	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
57	20230823	091004	57	100.00	KONEX			N	N	N	N		N	7800	-190	5	-2.38	39000	5	6.94	7800	7800	7800	9180	6800	7990	7800.00	0.00	0	0	8003	7996	7983	7976	7963	8000	7980	14	1190	500	4790	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
58	20230822	160952	57	100.00	KONEX			N	N	N	N		N	7990	20	2	0.25	573860	72	28.46	7970	7990	7970	9160	6780	7970	7970.28	0.00	0	0	8223	8096	7853	7726	7483	8160	7790	14	1190	500	4780	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10050	20220907	-20.50	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10050	-20.50	20220907	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
59	20230822	150951	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	565870	71	28.06	7970	7970	7970	9160	6780	7970	7970.00	0.00	0	0	8223	8096	7853	7726	7483	8160	7790	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
60	20230822	140952	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	565870	71	28.06	7970	7970	7970	9160	6780	7970	7970.00	0.00	0	0	8223	8096	7853	7726	7483	8160	7790	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
61	20230822	130949	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	398500	50	19.76	7970	7970	7970	9160	6780	7970	7970.00	0.00	0	0	8223	8096	7853	7726	7483	8160	7790	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
62	20230822	120936	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	398500	50	19.76	7970	7970	7970	9160	6780	7970	7970.00	0.00	0	0	8223	8096	7853	7726	7483	8160	7790	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
63	20230822	110949	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	398500	50	19.76	7970	7970	7970	9160	6780	7970	7970.00	0.00	0	0	8223	8096	7853	7726	7483	8160	7790	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
64	20230822	100946	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8223	8096	7853	7726	7483	8160	7790	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
65	20230822	090947	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	8223	8096	7853	7726	7483	8160	7790	14	1190	500	4780	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
66	20230821	160945	57	100.00	KONEX			N	N	N	N		N	7970	-30	5	-0.38	1952940	253	70.28	7710	7980	7610	9200	6800	8000	7719.13	0.00	0	0	8333	8166	7933	7766	7533	8050	7650	14	1200	500	4800	10	1	2767454	221	-16.13	7.61	12	0.01	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
67	20230821	150951	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	1546470	202	56.11	7710	7980	7610	9200	6800	8000	7655.79	0.00	0	0	8333	8166	7933	7766	7533	8050	7650	14	1200	500	4800	10	1	2767454	221	-16.15	7.62	12	0.01	-494.00	1047.00	10050	20220907	-20.60	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	10050	-20.60	20220907	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
68	20230821	140947	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	1546470	202	56.11	7710	7980	7610	9200	6800	8000	7655.79	0.00	0	0	8333	8166	7933	7766	7533	8050	7650	14	1200	500	4800	10	1	2767454	221	-16.15	7.62	12	0.01	-494.00	1047.00	10050	20220907	-20.60	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	10050	-20.60	20220907	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
69	20230821	130957	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	1546470	202	56.11	7710	7980	7610	9200	6800	8000	7655.79	0.00	0	0	8333	8166	7933	7766	7533	8050	7650	14	1200	500	4800	10	1	2767454	221	-16.15	7.62	12	0.01	-494.00	1047.00	10050	20220907	-20.60	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	10050	-20.60	20220907	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
70	20230821	120955	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	1546470	202	56.11	7710	7980	7610	9200	6800	8000	7655.79	0.00	0	0	8333	8166	7933	7766	7533	8050	7650	14	1200	500	4800	10	1	2767454	221	-16.15	7.62	12	0.01	-494.00	1047.00	10050	20220907	-20.60	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	10050	-20.60	20220907	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
71	20230821	110946	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8333	8166	7933	7766	7533	8050	7650	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
72	20230821	100944	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8333	8166	7933	7766	7533	8050	7650	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
73	20230821	090954	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8333	8166	7933	7766	7533	8050	7650	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
74	20230818	160945	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	2824780	360	36000.00	8100	8100	7700	9180	6800	7990	7846.61	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
75	20230818	150937	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	2824780	360	36000.00	8100	8100	7700	9180	6800	7990	7846.61	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
76	20230818	140945	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	2423280	308	30800.00	8100	8100	7700	9180	6800	7990	7867.79	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
77	20230818	130937	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	2423280	308	30800.00	8100	8100	7700	9180	6800	7990	7867.79	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
78	20230818	120949	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	2423280	308	30800.00	8100	8100	7700	9180	6800	7990	7867.79	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
79	20230818	110940	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	2143280	273	27300.00	8100	8100	7700	9180	6800	7990	7850.84	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
80	20230818	100946	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	1279190	165	16500.00	8100	8100	7700	9180	6800	7990	7752.67	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
81	20230818	090950	57	100.00	KONEX			N	N	N	N		N	8100	110	2	1.38	8100	1	100.00	8100	8100	8100	9180	6800	7990	8100.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	14	1190	500	4790	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10050	20220907	-19.40	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10050	-19.40	20220907	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
82	20230817	160945	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	7990	1	3.03	7990	7990	7990	9200	6800	8000	7990.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10050	20220907	-20.50	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10050	-20.50	20220907	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
83	20230817	150952	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
84	20230817	140943	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
85	20230817	130940	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
86	20230817	120943	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
87	20230817	110944	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
88	20230817	100939	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
89	20230817	090937	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
90	20230816	160943	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	258300	33	15.64	7800	8000	7800	9200	6800	8000	7827.27	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
91	20230816	150945	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	171800	22	10.43	7800	8000	7800	9200	6800	8000	7809.09	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
92	20230816	140943	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	171800	22	10.43	7800	8000	7800	9200	6800	8000	7809.09	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
93	20230816	130939	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	171800	22	10.43	7800	8000	7800	9200	6800	8000	7809.09	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
94	20230816	120954	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	171800	22	10.43	7800	8000	7800	9200	6800	8000	7809.09	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
95	20230816	110949	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
96	20230816	100944	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
97	20230816	090939	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8133	8066	7933	7866	7733	8100	7900	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
98	20230814	160932	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1646200	211	4.66	7800	8000	7800	9200	6800	8000	7801.90	0.00	0	0	8346	8172	7836	7662	7326	8260	7750	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
99	20230814	150929	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1646200	211	4.66	7800	8000	7800	9200	6800	8000	7801.90	0.00	0	0	8346	8172	7836	7662	7326	8260	7750	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
100	20230814	140931	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1646200	211	4.66	7800	8000	7800	9200	6800	8000	7801.90	0.00	0	0	8346	8172	7836	7662	7326	8260	7750	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
101	20230814	130921	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	452600	58	1.28	7800	8000	7800	9200	6800	8000	7803.45	0.00	0	0	8346	8172	7836	7662	7326	8260	7750	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
102	20230814	120928	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	452600	58	1.28	7800	8000	7800	9200	6800	8000	7803.45	0.00	0	0	8346	8172	7836	7662	7326	8260	7750	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
103	20230814	110922	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	452600	58	1.28	7800	8000	7800	9200	6800	8000	7803.45	0.00	0	0	8346	8172	7836	7662	7326	8260	7750	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
104	20230814	100923	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	436800	56	1.24	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8346	8172	7836	7662	7326	8260	7750	14	1200	500	4800	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
105	20230814	090922	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	78000	10	0.22	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	8346	8172	7836	7662	7326	8260	7750	14	1200	500	4800	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
106	20230811	160922	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	34504410	4524	1675.56	7800	8010	7500	9200	6800	8000	7626.97	0.00	0	0	9000	8500	8100	7600	7200	8300	7400	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.16	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
107	20230811	150918	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	7879510	1009	373.70	7800	8010	7600	9200	6800	8000	7809.23	0.00	0	0	9000	8500	8100	7600	7200	8300	7400	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.04	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
108	20230811	140916	57	100.00	KONEX			N	N	N	N		N	7700	-300	5	-3.75	7824710	1002	371.11	7800	8010	7600	9200	6800	8000	7809.09	0.00	0	0	9000	8500	8100	7600	7200	8300	7400	14	1200	500	4800	10	1	2767454	213	-15.59	7.35	12	0.04	-494.00	1047.00	10050	20220907	-23.38	4760	20230622	61.76	9140	-15.75	20230306	4760	61.76	20230622	10050	-23.38	20220907	4760	61.76	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
109	20230811	130914	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	3071010	386	142.96	7800	8010	7800	9200	6800	8000	7955.98	0.00	0	0	9000	8500	8100	7600	7200	8300	7400	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
110	20230811	120906	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	2999010	377	139.63	7800	8010	7800	9200	6800	8000	7954.93	0.00	0	0	9000	8500	8100	7600	7200	8300	7400	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
111	20230811	110907	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	1367000	173	64.07	7800	8000	7800	9200	6800	8000	7901.73	0.00	0	0	9000	8500	8100	7600	7200	8300	7400	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
112	20230811	100903	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	663000	85	31.48	7800	7800	7800	9200	6800	8000	7800.00	0.00	0	0	9000	8500	8100	7600	7200	8300	7400	14	1200	500	4800	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
113	20230811	090914	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9000	8500	8100	7600	7200	8300	7400	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
114	20230810	160904	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	2110600	270	120.00	8200	8600	7700	9660	7140	8400	7817.04	0.00	0	0	9653	9026	8113	7486	6573	9340	7800	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
115	20230810	150902	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	2110600	270	120.00	8200	8600	7700	9660	7140	8400	7817.04	0.00	0	0	9653	9026	8113	7486	6573	9340	7800	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
116	20230810	140902	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	2110600	270	120.00	8200	8600	7700	9660	7140	8400	7817.04	0.00	0	0	9653	9026	8113	7486	6573	9340	7800	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
117	20230810	130854	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	2110600	270	120.00	8200	8600	7700	9660	7140	8400	7817.04	0.00	0	0	9653	9026	8113	7486	6573	9340	7800	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.01	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
118	20230810	120911	57	100.00	KONEX			N	N	N	N		N	7800	-600	5	-7.14	2094900	268	119.11	8200	8600	7800	9660	7140	8400	7816.79	0.00	0	0	9653	9026	8113	7486	6573	9340	7800	14	1260	500	5040	10	1	2767454	216	-15.79	7.45	12	0.01	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
119	20230810	110913	57	100.00	KONEX			N	N	N	N		N	7800	-600	5	-7.14	2094900	268	119.11	8200	8600	7800	9660	7140	8400	7816.79	0.00	0	0	9653	9026	8113	7486	6573	9340	7800	14	1260	500	5040	10	1	2767454	216	-15.79	7.45	12	0.01	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
120	20230810	100906	57	100.00	KONEX			N	N	N	N		N	7800	-600	5	-7.14	2094900	268	119.11	8200	8600	7800	9660	7140	8400	7816.79	0.00	0	0	9653	9026	8113	7486	6573	9340	7800	14	1260	500	5040	10	1	2767454	216	-15.79	7.45	12	0.01	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10050	-22.39	20220907	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
121	20230810	090916	57	100.00	KONEX			N	N	N	N		N	8200	-200	5	-2.38	49600	6	2.67	8200	8600	8200	9660	7140	8400	8266.67	0.00	0	0	9653	9026	8113	7486	6573	9340	7800	14	1260	500	5040	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
122	20230809	160903	57	100.00	KONEX			N	N	N	N		N	8400	800	2	10.53	1709940	225	195.65	7580	8740	7200	8740	6460	7600	7599.73	0.00	0	0	7900	7750	7450	7300	7000	7825	7375	14	1140	500	4560	10	1	2767454	232	-17.00	8.02	12	0.01	-494.00	1047.00	10050	20220907	-16.42	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10050	-16.42	20220907	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
123	20230809	150853	57	100.00	KONEX			N	N	N	N		N	7580	-20	5	-0.26	490830	67	58.26	7580	7580	7200	8740	6460	7600	7325.82	0.00	0	0	7900	7750	7450	7300	7000	7825	7375	14	1140	500	4560	10	1	2767454	210	-15.34	7.24	12	0.00	-494.00	1047.00	10050	20220907	-24.58	4760	20230622	59.24	9140	-17.07	20230306	4760	59.24	20230622	10050	-24.58	20220907	4760	59.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
124	20230809	140850	57	100.00	KONEX			N	N	N	N		N	7580	-20	5	-0.26	490830	67	58.26	7580	7580	7200	8740	6460	7600	7325.82	0.00	0	0	7900	7750	7450	7300	7000	7825	7375	14	1140	500	4560	10	1	2767454	210	-15.34	7.24	12	0.00	-494.00	1047.00	10050	20220907	-24.58	4760	20230622	59.24	9140	-17.07	20230306	4760	59.24	20230622	10050	-24.58	20220907	4760	59.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
125	20230809	130911	57	100.00	KONEX			N	N	N	N		N	7580	-20	5	-0.26	490830	67	58.26	7580	7580	7200	8740	6460	7600	7325.82	0.00	0	0	7900	7750	7450	7300	7000	7825	7375	14	1140	500	4560	10	1	2767454	210	-15.34	7.24	12	0.00	-494.00	1047.00	10050	20220907	-24.58	4760	20230622	59.24	9140	-17.07	20230306	4760	59.24	20230622	10050	-24.58	20220907	4760	59.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
126	20230809	120909	57	100.00	KONEX			N	N	N	N		N	7580	-20	5	-0.26	490830	67	58.26	7580	7580	7200	8740	6460	7600	7325.82	0.00	0	0	7900	7750	7450	7300	7000	7825	7375	14	1140	500	4560	10	1	2767454	210	-15.34	7.24	12	0.00	-494.00	1047.00	10050	20220907	-24.58	4760	20230622	59.24	9140	-17.07	20230306	4760	59.24	20230622	10050	-24.58	20220907	4760	59.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
127	20230809	110902	57	100.00	KONEX			N	N	N	N		N	7580	-20	5	-0.26	490830	67	58.26	7580	7580	7200	8740	6460	7600	7325.82	0.00	0	0	7900	7750	7450	7300	7000	7825	7375	14	1140	500	4560	10	1	2767454	210	-15.34	7.24	12	0.00	-494.00	1047.00	10050	20220907	-24.58	4760	20230622	59.24	9140	-17.07	20230306	4760	59.24	20230622	10050	-24.58	20220907	4760	59.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
128	20230809	100851	57	100.00	KONEX			N	N	N	N		N	7580	-20	5	-0.26	490830	67	58.26	7580	7580	7200	8740	6460	7600	7325.82	0.00	0	0	7900	7750	7450	7300	7000	7825	7375	14	1140	500	4560	10	1	2767454	210	-15.34	7.24	12	0.00	-494.00	1047.00	10050	20220907	-24.58	4760	20230622	59.24	9140	-17.07	20230306	4760	59.24	20230622	10050	-24.58	20220907	4760	59.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
129	20230809	090855	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7900	7750	7450	7300	7000	7825	7375	14	1140	500	4560	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
130	20230808	160912	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	830870	115	50.00	7200	7600	7150	8510	6290	7400	7224.96	0.00	0	0	7860	7630	7370	7140	6880	7645	7155	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
131	20230808	150901	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	830870	115	50.00	7200	7600	7150	8510	6290	7400	7224.96	0.00	0	0	7860	7630	7370	7140	6880	7645	7155	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
132	20230808	140857	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	830870	115	50.00	7200	7600	7150	8510	6290	7400	7224.96	0.00	0	0	7860	7630	7370	7140	6880	7645	7155	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
133	20230808	130849	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	830870	115	50.00	7200	7600	7150	8510	6290	7400	7224.96	0.00	0	0	7860	7630	7370	7140	6880	7645	7155	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
134	20230808	120855	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	830870	115	50.00	7200	7600	7150	8510	6290	7400	7224.96	0.00	0	0	7860	7630	7370	7140	6880	7645	7155	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
135	20230808	110843	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	830870	115	50.00	7200	7600	7150	8510	6290	7400	7224.96	0.00	0	0	7860	7630	7370	7140	6880	7645	7155	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
136	20230808	100857	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	720000	100	43.48	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7860	7630	7370	7140	6880	7645	7155	14	1110	500	4440	10	1	2767454	199	-14.57	6.88	12	0.00	-494.00	1047.00	10050	20220907	-28.36	4760	20230622	51.26	9140	-21.23	20230306	4760	51.26	20230622	10050	-28.36	20220907	4760	51.26	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
137	20230808	090902	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7860	7630	7370	7140	6880	7645	7155	14	1110	500	4440	10	1	2767454	205	-14.98	7.07	12	0.00	-494.00	1047.00	10050	20220907	-26.37	4760	20230622	55.46	9140	-19.04	20230306	4760	55.46	20230622	10050	-26.37	20220907	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
138	20230807	160853	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	1653880	230	3285.71	7400	7600	7110	8740	6460	7600	7190.78	0.00	0	0	7920	7760	7440	7280	6960	7840	7360	14	1140	500	4560	10	1	2767454	205	-14.98	7.07	12	0.01	-494.00	1047.00	10050	20220907	-26.37	4760	20230622	55.46	9140	-19.04	20230306	4760	55.46	20230622	10050	-26.37	20220907	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
139	20230807	150853	57	100.00	KONEX			N	N	N	N		N	7220	-380	5	-5.00	936190	131	1871.43	7400	7600	7110	8740	6460	7600	7146.49	0.00	0	0	7920	7760	7440	7280	6960	7840	7360	14	1140	500	4560	10	1	2767454	200	-14.62	6.90	12	0.00	-494.00	1047.00	10050	20220907	-28.16	4760	20230622	51.68	9140	-21.01	20230306	4760	51.68	20230622	10050	-28.16	20220907	4760	51.68	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
140	20230807	140857	57	100.00	KONEX			N	N	N	N		N	7340	-260	5	-3.42	850560	119	1700.00	7400	7600	7110	8740	6460	7600	7147.56	0.00	0	0	7920	7760	7440	7280	6960	7840	7360	14	1140	500	4560	10	1	2767454	203	-14.86	7.01	12	0.00	-494.00	1047.00	10050	20220907	-26.97	4760	20230622	54.20	9140	-19.69	20230306	4760	54.20	20230622	10050	-26.97	20220907	4760	54.20	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
141	20230807	130848	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	145750	20	285.71	7400	7600	7110	8740	6460	7600	7287.50	0.00	0	0	7920	7760	7440	7280	6960	7840	7360	14	1140	500	4560	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
142	20230807	120847	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	145750	20	285.71	7400	7600	7110	8740	6460	7600	7287.50	0.00	0	0	7920	7760	7440	7280	6960	7840	7360	14	1140	500	4560	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
143	20230807	110840	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	65800	9	128.57	7400	7400	7200	8740	6460	7600	7311.11	0.00	0	0	7920	7760	7440	7280	6960	7840	7360	14	1140	500	4560	10	1	2767454	199	-14.57	6.88	12	0.00	-494.00	1047.00	10050	20220907	-28.36	4760	20230622	51.26	9140	-21.23	20230306	4760	51.26	20230622	10050	-28.36	20220907	4760	51.26	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
144	20230807	100851	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	7400	1	14.29	7400	7400	7400	8740	6460	7600	7400.00	0.00	0	0	7920	7760	7440	7280	6960	7840	7360	14	1140	500	4560	10	1	2767454	205	-14.98	7.07	12	0.00	-494.00	1047.00	10050	20220907	-26.37	4760	20230622	55.46	9140	-19.04	20230306	4760	55.46	20230622	10050	-26.37	20220907	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
145	20230807	090848	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7920	7760	7440	7280	6960	7840	7360	14	1140	500	4560	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
146	20230804	160842	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	50720	7	0.72	7200	7600	7120	8510	6290	7400	7245.71	0.00	0	0	7733	7566	7233	7066	6733	7650	7150	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
147	20230804	150841	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	50720	7	0.72	7200	7600	7120	8510	6290	7400	7245.71	0.00	0	0	7733	7566	7233	7066	6733	7650	7150	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
148	20230804	140854	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	50720	7	0.72	7200	7600	7120	8510	6290	7400	7245.71	0.00	0	0	7733	7566	7233	7066	6733	7650	7150	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
149	20230804	130839	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	50720	7	0.72	7200	7600	7120	8510	6290	7400	7245.71	0.00	0	0	7733	7566	7233	7066	6733	7650	7150	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
150	20230804	120836	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	50720	7	0.72	7200	7600	7120	8510	6290	7400	7245.71	0.00	0	0	7733	7566	7233	7066	6733	7650	7150	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
151	20230804	110847	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	50720	7	0.72	7200	7600	7120	8510	6290	7400	7245.71	0.00	0	0	7733	7566	7233	7066	6733	7650	7150	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
152	20230804	100831	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	50720	7	0.72	7200	7600	7120	8510	6290	7400	7245.71	0.00	0	0	7733	7566	7233	7066	6733	7650	7150	14	1110	500	4440	10	1	2767454	210	-15.38	7.26	12	0.00	-494.00	1047.00	10050	20220907	-24.38	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10050	-24.38	20220907	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
153	20230804	090831	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7733	7566	7233	7066	6733	7650	7150	14	1110	500	4440	10	1	2767454	205	-14.98	7.07	12	0.00	-494.00	1047.00	10050	20220907	-26.37	4760	20230622	55.46	9140	-19.04	20230306	4760	55.46	20230622	10050	-26.37	20220907	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
154	20230803	160833	57	100.00	KONEX			N	N	N	N		N	7400	300	2	4.23	6908730	971	242.75	7000	7400	6900	8160	6040	7100	7115.07	0.00	0	0	7513	7306	7153	6946	6793	7230	6870	14	1060	500	4260	10	1	2767454	205	-14.98	7.07	12	0.04	-494.00	1047.00	10050	20220907	-26.37	4760	20230622	55.46	9140	-19.04	20230306	4760	55.46	20230622	10050	-26.37	20220907	4760	55.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
155	20230803	150840	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	4383260	625	156.25	7000	7200	6900	8160	6040	7100	7013.22	0.00	0	0	7513	7306	7153	6946	6793	7230	6870	14	1060	500	4260	10	1	2767454	199	-14.57	6.88	12	0.02	-494.00	1047.00	10050	20220907	-28.36	4760	20230622	51.26	9140	-21.23	20230306	4760	51.26	20230622	10050	-28.36	20220907	4760	51.26	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
156	20230803	140832	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	3211770	459	114.75	7000	7200	6900	8160	6040	7100	6997.32	0.00	0	0	7513	7306	7153	6946	6793	7230	6870	14	1060	500	4260	10	1	2767454	194	-14.17	6.69	12	0.02	-494.00	1047.00	10050	20220907	-30.35	4760	20230622	47.06	9140	-23.41	20230306	4760	47.06	20230622	10050	-30.35	20220907	4760	47.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
157	20230803	130835	57	100.00	KONEX			N	N	N	N		N	7000	-100	5	-1.41	1762580	252	63.00	7000	7200	6900	8160	6040	7100	6994.37	0.00	0	0	7513	7306	7153	6946	6793	7230	6870	14	1060	500	4260	10	1	2767454	194	-14.17	6.69	12	0.01	-494.00	1047.00	10050	20220907	-30.35	4760	20230622	47.06	9140	-23.41	20230306	4760	47.06	20230622	10050	-30.35	20220907	4760	47.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
158	20230803	120839	57	100.00	KONEX			N	N	N	N		N	7190	90	2	1.27	1755580	251	62.75	7000	7200	6900	8160	6040	7100	6994.34	0.00	0	0	7513	7306	7153	6946	6793	7230	6870	14	1060	500	4260	10	1	2767454	199	-14.55	6.87	12	0.01	-494.00	1047.00	10050	20220907	-28.46	4760	20230622	51.05	9140	-21.33	20230306	4760	51.05	20230622	10050	-28.46	20220907	4760	51.05	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
159	20230803	110828	57	100.00	KONEX			N	N	N	N		N	7010	-90	5	-1.27	154250	22	5.50	7000	7200	7000	8160	6040	7100	7011.36	0.00	0	0	7513	7306	7153	6946	6793	7230	6870	14	1060	500	4260	10	1	2767454	194	-14.19	6.70	12	0.00	-494.00	1047.00	10050	20220907	-30.25	4760	20230622	47.27	9140	-23.30	20230306	4760	47.27	20230622	10050	-30.25	20220907	4760	47.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
160	20230803	100827	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	119200	17	4.25	7000	7200	7000	8160	6040	7100	7011.76	0.00	0	0	7513	7306	7153	6946	6793	7230	6870	14	1060	500	4260	10	1	2767454	199	-14.57	6.88	12	0.00	-494.00	1047.00	10050	20220907	-28.36	4760	20230622	51.26	9140	-21.23	20230306	4760	51.26	20230622	10050	-28.36	20220907	4760	51.26	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
161	20230803	090829	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7513	7306	7153	6946	6793	7230	6870	14	1060	500	4260	10	1	2767454	196	-14.37	6.78	12	0.00	-494.00	1047.00	10050	20220907	-29.35	4760	20230622	49.16	9140	-22.32	20230306	4760	49.16	20230622	10050	-29.35	20220907	4760	49.16	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
162	20230802	160834	57	100.00	KONEX			N	N	N	N		N	7100	-210	5	-2.87	2813210	400	35.40	7110	7360	7000	8400	6220	7310	7033.02	0.00	0	0	7550	7430	7190	7070	6830	7490	7130	14	1090	500	4380	10	1	2767454	196	-14.37	6.78	12	0.01	-494.00	1047.00	10050	20220907	-29.35	4760	20230622	49.16	9140	-22.32	20230306	4760	49.16	20230622	10050	-29.35	20220907	4760	49.16	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
163	20230802	150845	57	100.00	KONEX			N	N	N	N		N	7000	-310	5	-4.24	2621730	373	33.01	7110	7360	7000	8400	6220	7310	7028.77	0.00	0	0	7550	7430	7190	7070	6830	7490	7130	14	1090	500	4380	10	1	2767454	194	-14.17	6.69	12	0.01	-494.00	1047.00	10050	20220907	-30.35	4760	20230622	47.06	9140	-23.41	20230306	4760	47.06	20230622	10050	-30.35	20220907	4760	47.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
164	20230802	140834	57	100.00	KONEX			N	N	N	N		N	7160	-150	5	-2.05	2572020	366	32.39	7110	7360	7000	8400	6220	7310	7027.38	0.00	0	0	7550	7430	7190	7070	6830	7490	7130	14	1090	500	4380	10	1	2767454	198	-14.49	6.84	12	0.01	-494.00	1047.00	10050	20220907	-28.76	4760	20230622	50.42	9140	-21.66	20230306	4760	50.42	20230622	10050	-28.76	20220907	4760	50.42	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
165	20230802	130829	57	100.00	KONEX			N	N	N	N		N	7090	-220	5	-3.01	2207360	314	27.79	7110	7360	7010	8400	6220	7310	7029.81	0.00	0	0	7550	7430	7190	7070	6830	7490	7130	14	1090	500	4380	10	1	2767454	196	-14.35	6.77	12	0.01	-494.00	1047.00	10050	20220907	-29.45	4760	20230622	48.95	9140	-22.43	20230306	4760	48.95	20230622	10050	-29.45	20220907	4760	48.95	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
166	20230802	120824	57	100.00	KONEX			N	N	N	N		N	7090	-220	5	-3.01	2207360	314	27.79	7110	7360	7010	8400	6220	7310	7029.81	0.00	0	0	7550	7430	7190	7070	6830	7490	7130	14	1090	500	4380	10	1	2767454	196	-14.35	6.77	12	0.01	-494.00	1047.00	10050	20220907	-29.45	4760	20230622	48.95	9140	-22.43	20230306	4760	48.95	20230622	10050	-29.45	20220907	4760	48.95	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
167	20230802	110826	57	100.00	KONEX			N	N	N	N		N	7090	-220	5	-3.01	2207360	314	27.79	7110	7360	7010	8400	6220	7310	7029.81	0.00	0	0	7550	7430	7190	7070	6830	7490	7130	14	1090	500	4380	10	1	2767454	196	-14.35	6.77	12	0.01	-494.00	1047.00	10050	20220907	-29.45	4760	20230622	48.95	9140	-22.43	20230306	4760	48.95	20230622	10050	-29.45	20220907	4760	48.95	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
168	20230802	100828	57	100.00	KONEX			N	N	N	N		N	7360	50	2	0.68	227770	32	2.83	7110	7360	7110	8400	6220	7310	7117.81	0.00	0	0	7550	7430	7190	7070	6830	7490	7130	14	1090	500	4380	10	1	2767454	204	-14.90	7.03	12	0.00	-494.00	1047.00	10050	20220907	-26.77	4760	20230622	54.62	9140	-19.47	20230306	4760	54.62	20230622	10050	-26.77	20220907	4760	54.62	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
169	20230802	090827	57	100.00	KONEX			N	N	N	N		N	7360	50	2	0.68	227770	32	2.83	7110	7360	7110	8400	6220	7310	7117.81	0.00	0	0	7550	7430	7190	7070	6830	7490	7130	14	1090	500	4380	10	1	2767454	204	-14.90	7.03	12	0.00	-494.00	1047.00	10050	20220907	-26.77	4760	20230622	54.62	9140	-19.47	20230306	4760	54.62	20230622	10050	-26.77	20220907	4760	54.62	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
170	20230801	160826	57	100.00	KONEX			N	N	N	N		N	7310	390	2	5.64	8047870	1130	489.18	7000	7310	6950	7950	5890	6920	7122.01	0.00	0	0	7553	7236	7073	6756	6593	7155	6675	14	1030	500	4150	10	1	2767454	202	-14.80	6.98	12	0.04	-494.00	1047.00	10050	20220907	-27.26	4760	20230622	53.57	9140	-20.02	20230306	4760	53.57	20230622	10050	-27.26	20220907	4760	53.57	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
171	20230801	150822	57	100.00	KONEX			N	N	N	N		N	7200	280	2	4.05	5218140	737	319.05	7000	7200	6950	7950	5890	6920	7080.24	0.00	0	0	7553	7236	7073	6756	6593	7155	6675	14	1030	500	4150	10	1	2767454	199	-14.57	6.88	12	0.03	-494.00	1047.00	10050	20220907	-28.36	4760	20230622	51.26	9140	-21.23	20230306	4760	51.26	20230622	10050	-28.36	20220907	4760	51.26	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
172	20230801	140838	57	100.00	KONEX			N	N	N	N		N	7040	120	2	1.73	1292890	185	80.09	7000	7040	6950	7950	5890	6920	6988.59	0.00	0	0	7553	7236	7073	6756	6593	7155	6675	14	1030	500	4150	10	1	2767454	195	-14.25	6.72	12	0.01	-494.00	1047.00	10050	20220907	-29.95	4760	20230622	47.90	9140	-22.98	20230306	4760	47.90	20230622	10050	-29.95	20220907	4760	47.90	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
173	20230801	130819	57	100.00	KONEX			N	N	N	N		N	6960	40	2	0.58	1251000	179	77.49	7000	7000	6960	7950	5890	6920	6988.83	0.00	0	0	7553	7236	7073	6756	6593	7155	6675	14	1030	500	4150	10	1	2767454	193	-14.09	6.65	12	0.01	-494.00	1047.00	10050	20220907	-30.75	4760	20230622	46.22	9140	-23.85	20230306	4760	46.22	20230622	10050	-30.75	20220907	4760	46.22	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
174	20230801	120820	57	100.00	KONEX			N	N	N	N		N	7000	80	2	1.16	903000	129	55.84	7000	7000	7000	7950	5890	6920	7000.00	0.00	0	0	7553	7236	7073	6756	6593	7155	6675	14	1030	500	4150	10	1	2767454	194	-14.17	6.69	12	0.00	-494.00	1047.00	10050	20220907	-30.35	4760	20230622	47.06	9140	-23.41	20230306	4760	47.06	20230622	10050	-30.35	20220907	4760	47.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
175	20230801	110817	57	100.00	KONEX			N	N	N	N		N	7000	80	2	1.16	903000	129	55.84	7000	7000	7000	7950	5890	6920	7000.00	0.00	0	0	7553	7236	7073	6756	6593	7155	6675	14	1030	500	4150	10	1	2767454	194	-14.17	6.69	12	0.00	-494.00	1047.00	10050	20220907	-30.35	4760	20230622	47.06	9140	-23.41	20230306	4760	47.06	20230622	10050	-30.35	20220907	4760	47.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
176	20230801	100821	57	100.00	KONEX			N	N	N	N		N	7000	80	2	1.16	280000	40	17.32	7000	7000	7000	7950	5890	6920	7000.00	0.00	0	0	7553	7236	7073	6756	6593	7155	6675	14	1030	500	4150	10	1	2767454	194	-14.17	6.69	12	0.00	-494.00	1047.00	10050	20220907	-30.35	4760	20230622	47.06	9140	-23.41	20230306	4760	47.06	20230622	10050	-30.35	20220907	4760	47.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
177	20230801	090814	57	100.00	KONEX			N	N	N	N		N	7000	80	2	1.16	70000	10	4.33	7000	7000	7000	7950	5890	6920	7000.00	0.00	0	0	7553	7236	7073	6756	6593	7155	6675	14	1030	500	4150	10	1	2767454	194	-14.17	6.69	12	0.00	-494.00	1047.00	10050	20220907	-30.35	4760	20230622	47.06	9140	-23.41	20230306	4760	47.06	20230622	10050	-30.35	20220907	4760	47.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N