KissMeData/169670/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	160907	57	100.00	KONEX			N	N	N	N		N	9910	-20	5	-0.20	3133920	321	20.71	9920	9920	9670	11410	8450	9930	9762.99	0.00	0	0	10790	10360	10030	9600	9270	10195	9435	18	1480	500	5950	10	1	2868401	284	22.32	1.63	12	0.01	444.00	6072.00	12650	20220901	-21.66	5920	20230607	67.40	12000	-17.42	20230804	5920	67.40	20230607	12650	-21.66	20220901	5920	67.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20230831	151130	57	100.00	KONEX			N	N	N	N		N	9910	-20	5	-0.20	3133920	321	20.71	9920	9920	9670	11410	8450	9930	9762.99	0.00	0	0	10790	10360	10030	9600	9270	10195	9435	18	1480	500	5950	10	1	2868401	284	22.32	1.63	12	0.01	444.00	6072.00	12650	20220901	-21.66	5920	20230607	67.40	12000	-17.42	20230804	5920	67.40	20230607	12650	-21.66	20220901	5920	67.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20230831	141235	57	100.00	KONEX			N	N	N	N		N	9910	-20	5	-0.20	1188010	120	7.74	9920	9920	9670	11410	8450	9930	9900.08	0.00	0	0	10790	10360	10030	9600	9270	10195	9435	18	1480	500	5950	10	1	2868401	284	22.32	1.63	12	0.00	444.00	6072.00	12650	20220901	-21.66	5920	20230607	67.40	12000	-17.42	20230804	5920	67.40	20230607	12650	-21.66	20220901	5920	67.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20230831	131159	57	100.00	KONEX			N	N	N	N		N	9910	-20	5	-0.20	1188010	120	7.74	9920	9920	9670	11410	8450	9930	9900.08	0.00	0	0	10790	10360	10030	9600	9270	10195	9435	18	1480	500	5950	10	1	2868401	284	22.32	1.63	12	0.00	444.00	6072.00	12650	20220901	-21.66	5920	20230607	67.40	12000	-17.42	20230804	5920	67.40	20230607	12650	-21.66	20220901	5920	67.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20230831	121238	57	100.00	KONEX			N	N	N	N		N	9910	-20	5	-0.20	1188010	120	7.74	9920	9920	9670	11410	8450	9930	9900.08	0.00	0	0	10790	10360	10030	9600	9270	10195	9435	18	1480	500	5950	10	1	2868401	284	22.32	1.63	12	0.00	444.00	6072.00	12650	20220901	-21.66	5920	20230607	67.40	12000	-17.42	20230804	5920	67.40	20230607	12650	-21.66	20220901	5920	67.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20230831	111708	57	100.00	KONEX			N	N	N	N		N	9910	-20	5	-0.20	1188010	120	7.74	9920	9920	9670	11410	8450	9930	9900.08	0.00	0	0	10790	10360	10030	9600	9270	10195	9435	18	1480	500	5950	10	1	2868401	284	22.32	1.63	12	0.00	444.00	6072.00	12650	20220901	-21.66	5920	20230607	67.40	12000	-17.42	20230804	5920	67.40	20230607	12650	-21.66	20220901	5920	67.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20230831	101328	57	100.00	KONEX			N	N	N	N		N	9920	-10	5	-0.10	1041600	105	6.77	9920	9920	9920	11410	8450	9930	9920.00	0.00	0	0	10790	10360	10030	9600	9270	10195	9435	18	1480	500	5950	10	1	2868401	285	22.34	1.63	12	0.00	444.00	6072.00	12650	20220901	-21.58	5920	20230607	67.57	12000	-17.33	20230804	5920	67.57	20230607	12650	-21.58	20220901	5920	67.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20230831	091152	57	100.00	KONEX			N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	11410	8450	9930	0.00	0.00	0	0	10790	10360	10030	9600	9270	10195	9435	18	1480	500	5950	10	1	2868401	285	22.36	1.64	12	0.00	444.00	6072.00	12650	20220901	-21.50	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12650	-21.50	20220901	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20230830	160911	57	100.00	KONEX			N	N	N	N		N	9930	-470	5	-4.52	15203830	1550	101.31	10460	10460	9700	11960	8840	10400	9808.92	0.00	0	0	11133	10766	10133	9766	9133	10450	9450	18	1560	500	6240	10	1	2868401	285	22.36	1.64	12	0.05	444.00	6072.00	12650	20220901	-21.50	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12650	-21.50	20220901	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20230830	151102	57	100.00	KONEX			N	N	N	N		N	9930	-470	5	-4.52	15193900	1549	101.24	10460	10460	9700	11960	8840	10400	9808.84	0.00	0	0	11133	10766	10133	9766	9133	10450	9450	18	1560	500	6240	10	1	2868401	285	22.36	1.64	12	0.05	444.00	6072.00	12650	20220901	-21.50	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12650	-21.50	20220901	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20230830	141154	57	100.00	KONEX			N	N	N	N		N	9700	-700	5	-6.73	15174040	1547	101.11	10460	10460	9700	11960	8840	10400	9808.69	0.00	0	0	11133	10766	10133	9766	9133	10450	9450	18	1560	500	6240	10	1	2868401	278	21.85	1.60	12	0.05	444.00	6072.00	12650	20220901	-23.32	5920	20230607	63.85	12000	-19.17	20230804	5920	63.85	20230607	12650	-23.32	20220901	5920	63.85	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20230830	131144	57	100.00	KONEX			N	N	N	N		N	10000	-400	5	-3.85	12644440	1288	84.18	10460	10460	9800	11960	8840	10400	9817.11	0.00	0	0	11133	10766	10133	9766	9133	10450	9450	18	1560	500	6240	10	1	2868401	287	22.52	1.65	12	0.04	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20230830	121155	57	100.00	KONEX			N	N	N	N		N	10100	-300	5	-2.88	11644440	1188	77.65	10460	10460	9800	11960	8840	10400	9801.72	0.00	0	0	11133	10766	10133	9766	9133	10450	9450	18	1560	500	6240	10	1	2868401	290	22.75	1.66	12	0.04	444.00	6072.00	12650	20220901	-20.16	5920	20230607	70.61	12000	-15.83	20230804	5920	70.61	20230607	12650	-20.16	20220901	5920	70.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20230830	111653	57	100.00	KONEX			N	N	N	N		N	10390	-10	5	-0.10	1834340	187	12.22	10460	10460	9800	11960	8840	10400	9809.30	0.00	0	0	11133	10766	10133	9766	9133	10450	9450	18	1560	500	6240	10	1	2868401	298	23.40	1.71	12	0.01	444.00	6072.00	12650	20220901	-17.87	5920	20230607	75.51	12000	-13.42	20230804	5920	75.51	20230607	12650	-17.87	20220901	5920	75.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20230830	101235	57	100.00	KONEX			N	N	N	N		N	10390	-10	5	-0.10	1834340	187	12.22	10460	10460	9800	11960	8840	10400	9809.30	0.00	0	0	11133	10766	10133	9766	9133	10450	9450	18	1560	500	6240	10	1	2868401	298	23.40	1.71	12	0.01	444.00	6072.00	12650	20220901	-17.87	5920	20230607	75.51	12000	-13.42	20230804	5920	75.51	20230607	12650	-17.87	20220901	5920	75.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20230830	091132	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	11133	10766	10133	9766	9133	10450	9450	18	1560	500	6240	10	1	2868401	298	23.42	1.71	12	0.00	444.00	6072.00	12650	20220901	-17.79	5920	20230607	75.68	12000	-13.33	20230804	5920	75.68	20230607	12650	-17.79	20220901	5920	75.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20230829	160905	57	100.00	KONEX			N	N	N	N		N	10400	-210	5	-1.98	15355320	1530	2886.79	10500	10500	9500	12200	9020	10610	10036.16	0.00	0	0	11656	11132	10466	9942	9276	10800	9610	18	1590	500	6360	10	1	2868401	298	23.42	1.71	12	0.05	444.00	6072.00	12650	20220901	-17.79	5920	20230607	75.68	12000	-13.33	20230804	5920	75.68	20230607	12650	-17.79	20220901	5920	75.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20230829	151113	57	100.00	KONEX			N	N	N	N		N	10430	-180	5	-1.70	15334520	1528	2883.02	10500	10500	9500	12200	9020	10610	10035.68	0.00	0	0	11656	11132	10466	9942	9276	10800	9610	18	1590	500	6360	10	1	2868401	299	23.49	1.72	12	0.05	444.00	6072.00	12650	20220901	-17.55	5920	20230607	76.18	12000	-13.08	20230804	5920	76.18	20230607	12650	-17.55	20220901	5920	76.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20230829	141235	57	100.00	KONEX			N	N	N	N		N	10000	-610	5	-5.75	8891600	884	1667.92	10500	10500	9500	12200	9020	10610	10058.37	0.00	0	0	11656	11132	10466	9942	9276	10800	9610	18	1590	500	6360	10	1	2868401	287	22.52	1.65	12	0.03	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20230829	131142	57	100.00	KONEX			N	N	N	N		N	10480	-130	5	-1.23	7822030	776	1464.15	10500	10500	9500	12200	9020	10610	10079.94	0.00	0	0	11656	11132	10466	9942	9276	10800	9610	18	1590	500	6360	10	1	2868401	301	23.60	1.73	12	0.03	444.00	6072.00	12650	20220901	-17.15	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12650	-17.15	20220901	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20230829	121226	57	100.00	KONEX			N	N	N	N		N	10000	-610	5	-5.75	6309550	626	1181.13	10500	10500	9500	12200	9020	10610	10079.15	0.00	0	0	11656	11132	10466	9942	9276	10800	9610	18	1590	500	6360	10	1	2868401	287	22.52	1.65	12	0.02	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20230829	111900	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	11656	11132	10466	9942	9276	10800	9610	18	1590	500	6360	10	1	2868401	304	23.90	1.75	12	0.00	444.00	6072.00	12650	20220901	-16.13	5920	20230607	79.22	12000	-11.58	20230804	5920	79.22	20230607	12650	-16.13	20220901	5920	79.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20230829	101327	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	11656	11132	10466	9942	9276	10800	9610	18	1590	500	6360	10	1	2868401	304	23.90	1.75	12	0.00	444.00	6072.00	12650	20220901	-16.13	5920	20230607	79.22	12000	-11.58	20230804	5920	79.22	20230607	12650	-16.13	20220901	5920	79.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20230829	090851	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	11656	11132	10466	9942	9276	10800	9610	18	1590	500	6360	10	1	2868401	304	23.90	1.75	12	0.00	444.00	6072.00	12650	20220901	-16.13	5920	20230607	79.22	12000	-11.58	20230804	5920	79.22	20230607	12650	-16.13	20220901	5920	79.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20230828	160840	57	100.00	KONEX			N	N	N	N		N	10610	570	2	5.68	522350	53	13.12	10990	10990	9800	11540	8540	10040	9855.66	0.00	0	0	11666	10852	9686	8872	7706	10270	8290	18	1500	500	6020	10	1	2868401	304	23.90	1.75	12	0.00	444.00	6072.00	12650	20220901	-16.13	5920	20230607	79.22	12000	-11.58	20230804	5920	79.22	20230607	12650	-16.13	20220901	5920	79.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20230828	150850	57	100.00	KONEX			N	N	N	N		N	10610	570	2	5.68	522350	53	13.12	10990	10990	9800	11540	8540	10040	9855.66	0.00	0	0	11666	10852	9686	8872	7706	10270	8290	18	1500	500	6020	10	1	2868401	304	23.90	1.75	12	0.00	444.00	6072.00	12650	20220901	-16.13	5920	20230607	79.22	12000	-11.58	20230804	5920	79.22	20230607	12650	-16.13	20220901	5920	79.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20230828	140851	57	100.00	KONEX			N	N	N	N		N	10750	710	2	7.07	21740	2	0.50	10990	10990	10750	11540	8540	10040	10870.00	0.00	0	0	11666	10852	9686	8872	7706	10270	8290	18	1500	500	6020	10	1	2868401	308	24.21	1.77	12	0.00	444.00	6072.00	12650	20220901	-15.02	5920	20230607	81.59	12000	-10.42	20230804	5920	81.59	20230607	12650	-15.02	20220901	5920	81.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20230828	130858	57	100.00	KONEX			N	N	N	N		N	10750	710	2	7.07	21740	2	0.50	10990	10990	10750	11540	8540	10040	10870.00	0.00	0	0	11666	10852	9686	8872	7706	10270	8290	18	1500	500	6020	10	1	2868401	308	24.21	1.77	12	0.00	444.00	6072.00	12650	20220901	-15.02	5920	20230607	81.59	12000	-10.42	20230804	5920	81.59	20230607	12650	-15.02	20220901	5920	81.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20230828	120850	57	100.00	KONEX			N	N	N	N		N	10750	710	2	7.07	21740	2	0.50	10990	10990	10750	11540	8540	10040	10870.00	0.00	0	0	11666	10852	9686	8872	7706	10270	8290	18	1500	500	6020	10	1	2868401	308	24.21	1.77	12	0.00	444.00	6072.00	12650	20220901	-15.02	5920	20230607	81.59	12000	-10.42	20230804	5920	81.59	20230607	12650	-15.02	20220901	5920	81.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20230828	110846	57	100.00	KONEX			N	N	N	N		N	10990	950	2	9.46	10990	1	0.25	10990	10990	10990	11540	8540	10040	10990.00	0.00	0	0	11666	10852	9686	8872	7706	10270	8290	18	1500	500	6020	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20230828	100838	57	100.00	KONEX			N	N	N	N		N	10990	950	2	9.46	10990	1	0.25	10990	10990	10990	11540	8540	10040	10990.00	0.00	0	0	11666	10852	9686	8872	7706	10270	8290	18	1500	500	6020	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20230828	090850	57	100.00	KONEX			N	N	N	N		N	10990	950	2	9.46	10990	1	0.25	10990	10990	10990	11540	8540	10040	10990.00	0.00	0	0	11666	10852	9686	8872	7706	10270	8290	18	1500	500	6020	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20230825	160845	57	100.00	KONEX			N	N	N	N		N	10040	50	2	0.50	3896090	404	141.26	10500	10500	8520	11480	8500	9990	9643.79	0.00	0	0	10383	10186	10003	9806	9623	10095	9715	18	1490	500	5990	10	1	2868401	288	22.61	1.65	12	0.01	444.00	6072.00	12650	20220901	-20.63	5920	20230607	69.59	12000	-16.33	20230804	5920	69.59	20230607	12650	-20.63	20220901	5920	69.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20230825	150848	57	100.00	KONEX			N	N	N	N		N	10300	310	2	3.10	1827850	198	69.23	10500	10500	8520	11480	8500	9990	9231.57	0.00	0	0	10383	10186	10003	9806	9623	10095	9715	18	1490	500	5990	10	1	2868401	295	23.20	1.70	12	0.01	444.00	6072.00	12650	20220901	-18.58	5920	20230607	73.99	12000	-14.17	20230804	5920	73.99	20230607	12650	-18.58	20220901	5920	73.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20230825	140847	57	100.00	KONEX			N	N	N	N		N	10300	310	2	3.10	1827850	198	69.23	10500	10500	8520	11480	8500	9990	9231.57	0.00	0	0	10383	10186	10003	9806	9623	10095	9715	18	1490	500	5990	10	1	2868401	295	23.20	1.70	12	0.01	444.00	6072.00	12650	20220901	-18.58	5920	20230607	73.99	12000	-14.17	20230804	5920	73.99	20230607	12650	-18.58	20220901	5920	73.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20230825	130842	57	100.00	KONEX			N	N	N	N		N	10300	310	2	3.10	1827850	198	69.23	10500	10500	8520	11480	8500	9990	9231.57	0.00	0	0	10383	10186	10003	9806	9623	10095	9715	18	1490	500	5990	10	1	2868401	295	23.20	1.70	12	0.01	444.00	6072.00	12650	20220901	-18.58	5920	20230607	73.99	12000	-14.17	20230804	5920	73.99	20230607	12650	-18.58	20220901	5920	73.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20230825	120843	57	100.00	KONEX			N	N	N	N		N	10300	310	2	3.10	1827850	198	69.23	10500	10500	8520	11480	8500	9990	9231.57	0.00	0	0	10383	10186	10003	9806	9623	10095	9715	18	1490	500	5990	10	1	2868401	295	23.20	1.70	12	0.01	444.00	6072.00	12650	20220901	-18.58	5920	20230607	73.99	12000	-14.17	20230804	5920	73.99	20230607	12650	-18.58	20220901	5920	73.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20230825	110845	57	100.00	KONEX			N	N	N	N		N	10300	310	2	3.10	1827850	198	69.23	10500	10500	8520	11480	8500	9990	9231.57	0.00	0	0	10383	10186	10003	9806	9623	10095	9715	18	1490	500	5990	10	1	2868401	295	23.20	1.70	12	0.01	444.00	6072.00	12650	20220901	-18.58	5920	20230607	73.99	12000	-14.17	20230804	5920	73.99	20230607	12650	-18.58	20220901	5920	73.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20230825	100848	57	100.00	KONEX			N	N	N	N		N	10470	480	2	4.80	1178550	132	46.15	10500	10500	8520	11480	8500	9990	8928.41	0.00	0	0	10383	10186	10003	9806	9623	10095	9715	18	1490	500	5990	10	1	2868401	300	23.58	1.72	12	0.00	444.00	6072.00	12650	20220901	-17.23	5920	20230607	76.86	12000	-12.75	20230804	5920	76.86	20230607	12650	-17.23	20220901	5920	76.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20230825	090843	57	100.00	KONEX			N	N	N	N		N	10470	480	2	4.80	1178550	132	46.15	10500	10500	8520	11480	8500	9990	8928.41	0.00	0	0	10383	10186	10003	9806	9623	10095	9715	18	1490	500	5990	10	1	2868401	300	23.58	1.72	12	0.00	444.00	6072.00	12650	20220901	-17.23	5920	20230607	76.86	12000	-12.75	20230804	5920	76.86	20230607	12650	-17.23	20220901	5920	76.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20230824	160838	57	100.00	KONEX			N	N	N	N		N	9990	-590	5	-5.58	2853340	286	14300.00	10000	10200	9820	12160	9000	10580	9976.71	0.00	0	0	10966	10772	10386	10192	9806	10870	10290	18	1580	500	6340	10	1	2868401	287	22.50	1.65	12	0.01	444.00	6072.00	12650	20220901	-21.03	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12650	-21.03	20220901	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20230824	150836	57	100.00	KONEX			N	N	N	N		N	10000	-580	5	-5.48	2833490	284	14200.00	10000	10200	9820	12160	9000	10580	9977.08	0.00	0	0	10966	10772	10386	10192	9806	10870	10290	18	1580	500	6340	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20230824	140838	57	100.00	KONEX			N	N	N	N		N	10000	-580	5	-5.48	1479340	148	7400.00	10000	10200	9820	12160	9000	10580	9995.54	0.00	0	0	10966	10772	10386	10192	9806	10870	10290	18	1580	500	6340	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20230824	130841	57	100.00	KONEX			N	N	N	N		N	10000	-580	5	-5.48	1479340	148	7400.00	10000	10200	9820	12160	9000	10580	9995.54	0.00	0	0	10966	10772	10386	10192	9806	10870	10290	18	1580	500	6340	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20230824	120845	57	100.00	KONEX			N	N	N	N		N	10000	-580	5	-5.48	1369340	137	6850.00	10000	10200	9820	12160	9000	10580	9995.18	0.00	0	0	10966	10772	10386	10192	9806	10870	10290	18	1580	500	6340	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20230824	110841	57	100.00	KONEX			N	N	N	N		N	10000	-580	5	-5.48	1369340	137	6850.00	10000	10200	9820	12160	9000	10580	9995.18	0.00	0	0	10966	10772	10386	10192	9806	10870	10290	18	1580	500	6340	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20230824	100835	57	100.00	KONEX			N	N	N	N		N	9820	-760	5	-7.18	739820	74	3700.00	10000	10000	9820	12160	9000	10580	9997.57	0.00	0	0	10966	10772	10386	10192	9806	10870	10290	18	1580	500	6340	10	1	2868401	282	22.12	1.62	12	0.00	444.00	6072.00	12650	20220901	-22.37	5920	20230607	65.88	12000	-18.17	20230804	5920	65.88	20230607	12650	-22.37	20220901	5920	65.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20230824	090839	57	100.00	KONEX			N	N	N	N		N	10580	0	3	0.00	0	0	0.00	0	0	0	12160	9000	10580	0.00	0.00	0	0	10966	10772	10386	10192	9806	10870	10290	18	1580	500	6340	10	1	2868401	303	23.83	1.74	12	0.00	444.00	6072.00	12650	20220901	-16.36	5920	20230607	78.72	12000	-11.83	20230804	5920	78.72	20230607	12650	-16.36	20220901	5920	78.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20230823	160835	57	100.00	KONEX			N	N	N	N		N	10580	100	2	0.95	20580	2	0.06	10000	10580	10000	12050	8910	10480	10290.00	0.00	0	0	11453	10966	10383	9896	9313	10675	9605	18	1570	500	6280	10	1	2868401	303	23.83	1.74	12	0.00	444.00	6072.00	12650	20220901	-16.36	5920	20230607	78.72	12000	-11.83	20230804	5920	78.72	20230607	12650	-16.36	20220901	5920	78.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20230823	150834	57	100.00	KONEX			N	N	N	N		N	10580	100	2	0.95	20580	2	0.06	10000	10580	10000	12050	8910	10480	10290.00	0.00	0	0	11453	10966	10383	9896	9313	10675	9605	18	1570	500	6280	10	1	2868401	303	23.83	1.74	12	0.00	444.00	6072.00	12650	20220901	-16.36	5920	20230607	78.72	12000	-11.83	20230804	5920	78.72	20230607	12650	-16.36	20220901	5920	78.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20230823	140841	57	100.00	KONEX			N	N	N	N		N	10580	100	2	0.95	20580	2	0.06	10000	10580	10000	12050	8910	10480	10290.00	0.00	0	0	11453	10966	10383	9896	9313	10675	9605	18	1570	500	6280	10	1	2868401	303	23.83	1.74	12	0.00	444.00	6072.00	12650	20220901	-16.36	5920	20230607	78.72	12000	-11.83	20230804	5920	78.72	20230607	12650	-16.36	20220901	5920	78.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20230823	130834	57	100.00	KONEX			N	N	N	N		N	10580	100	2	0.95	20580	2	0.06	10000	10580	10000	12050	8910	10480	10290.00	0.00	0	0	11453	10966	10383	9896	9313	10675	9605	18	1570	500	6280	10	1	2868401	303	23.83	1.74	12	0.00	444.00	6072.00	12650	20220901	-16.36	5920	20230607	78.72	12000	-11.83	20230804	5920	78.72	20230607	12650	-16.36	20220901	5920	78.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20230823	120840	57	100.00	KONEX			N	N	N	N		N	10580	100	2	0.95	20580	2	0.06	10000	10580	10000	12050	8910	10480	10290.00	0.00	0	0	11453	10966	10383	9896	9313	10675	9605	18	1570	500	6280	10	1	2868401	303	23.83	1.74	12	0.00	444.00	6072.00	12650	20220901	-16.36	5920	20230607	78.72	12000	-11.83	20230804	5920	78.72	20230607	12650	-16.36	20220901	5920	78.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20230823	110834	57	100.00	KONEX			N	N	N	N		N	10580	100	2	0.95	20580	2	0.06	10000	10580	10000	12050	8910	10480	10290.00	0.00	0	0	11453	10966	10383	9896	9313	10675	9605	18	1570	500	6280	10	1	2868401	303	23.83	1.74	12	0.00	444.00	6072.00	12650	20220901	-16.36	5920	20230607	78.72	12000	-11.83	20230804	5920	78.72	20230607	12650	-16.36	20220901	5920	78.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20230823	100834	57	100.00	KONEX			N	N	N	N		N	10580	100	2	0.95	20580	2	0.06	10000	10580	10000	12050	8910	10480	10290.00	0.00	0	0	11453	10966	10383	9896	9313	10675	9605	18	1570	500	6280	10	1	2868401	303	23.83	1.74	12	0.00	444.00	6072.00	12650	20220901	-16.36	5920	20230607	78.72	12000	-11.83	20230804	5920	78.72	20230607	12650	-16.36	20220901	5920	78.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20230823	090841	57	100.00	KONEX			N	N	N	N		N	10480	0	3	0.00	0	0	0.00	0	0	0	12050	8910	10480	0.00	0.00	0	0	11453	10966	10383	9896	9313	10675	9605	18	1570	500	6280	10	1	2868401	301	23.60	1.73	12	0.00	444.00	6072.00	12650	20220901	-17.15	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12650	-17.15	20220901	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20230822	160830	57	100.00	KONEX			N	N	N	N		N	10480	-390	5	-3.59	34075430	3422	139.84	10850	10870	9800	12500	9240	10870	9957.75	0.00	0	0	11756	11312	10556	10112	9356	10935	9735	18	1630	500	6520	10	1	2868401	301	23.60	1.73	12	0.12	444.00	6072.00	12650	20220901	-17.15	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12650	-17.15	20220901	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20230822	150832	57	100.00	KONEX			N	N	N	N		N	9800	-1070	5	-9.84	28332620	2852	116.55	10850	10870	9800	12500	9240	10870	9934.30	0.00	0	0	11756	11312	10556	10112	9356	10935	9735	18	1630	500	6520	10	1	2868401	281	22.07	1.61	12	0.10	444.00	6072.00	12650	20220901	-22.53	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12650	-22.53	20220901	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20230822	140832	57	100.00	KONEX			N	N	N	N		N	10100	-770	5	-7.08	26813620	2697	110.22	10850	10870	9800	12500	9240	10870	9942.02	0.00	0	0	11756	11312	10556	10112	9356	10935	9735	18	1630	500	6520	10	1	2868401	290	22.75	1.66	12	0.09	444.00	6072.00	12650	20220901	-20.16	5920	20230607	70.61	12000	-15.83	20230804	5920	70.61	20230607	12650	-20.16	20220901	5920	70.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20230822	130830	57	100.00	KONEX			N	N	N	N		N	10840	-30	5	-0.28	3702370	353	14.43	10850	10870	10010	12500	9240	10870	10488.30	0.00	0	0	11756	11312	10556	10112	9356	10935	9735	18	1630	500	6520	10	1	2868401	311	24.41	1.79	12	0.01	444.00	6072.00	12650	20220901	-14.31	5920	20230607	83.11	12000	-9.67	20230804	5920	83.11	20230607	12650	-14.31	20220901	5920	83.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20230822	120817	57	100.00	KONEX			N	N	N	N		N	10850	-20	5	-0.18	2095790	193	7.89	10850	10870	10850	12500	9240	10870	10859.02	0.00	0	0	11756	11312	10556	10112	9356	10935	9735	18	1630	500	6520	10	1	2868401	311	24.44	1.79	12	0.01	444.00	6072.00	12650	20220901	-14.23	5920	20230607	83.28	12000	-9.58	20230804	5920	83.28	20230607	12650	-14.23	20220901	5920	83.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20230822	110829	57	100.00	KONEX			N	N	N	N		N	10860	-10	5	-0.09	1672640	154	6.29	10850	10870	10850	12500	9240	10870	10861.30	0.00	0	0	11756	11312	10556	10112	9356	10935	9735	18	1630	500	6520	10	1	2868401	312	24.46	1.79	12	0.01	444.00	6072.00	12650	20220901	-14.15	5920	20230607	83.45	12000	-9.50	20230804	5920	83.45	20230607	12650	-14.15	20220901	5920	83.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20230822	100826	57	100.00	KONEX			N	N	N	N		N	10860	-10	5	-0.09	1672640	154	6.29	10850	10870	10850	12500	9240	10870	10861.30	0.00	0	0	11756	11312	10556	10112	9356	10935	9735	18	1630	500	6520	10	1	2868401	312	24.46	1.79	12	0.01	444.00	6072.00	12650	20220901	-14.15	5920	20230607	83.45	12000	-9.50	20230804	5920	83.45	20230607	12650	-14.15	20220901	5920	83.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20230822	090827	57	100.00	KONEX			N	N	N	N		N	10870	0	3	0.00	1661780	153	6.25	10850	10870	10850	12500	9240	10870	10861.31	0.00	0	0	11756	11312	10556	10112	9356	10935	9735	18	1630	500	6520	10	1	2868401	312	24.48	1.79	12	0.01	444.00	6072.00	12650	20220901	-14.07	5920	20230607	83.61	12000	-9.42	20230804	5920	83.61	20230607	12650	-14.07	20220901	5920	83.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20230821	160824	57	100.00	KONEX			N	N	N	N		N	10870	1070	2	10.92	24401160	2447	43.07	11000	11000	9800	11270	8330	9800	9971.87	0.00	0	0	10720	10260	10030	9570	9340	10145	9455	18	1470	500	5880	10	1	2868401	312	24.48	1.79	12	0.09	444.00	6072.00	12650	20220901	-14.07	5920	20230607	83.61	12000	-9.42	20230804	5920	83.61	20230607	12650	-14.07	20220901	5920	83.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20230821	150831	57	100.00	KONEX			N	N	N	N		N	10500	700	2	7.14	76500	7	0.12	11000	11000	10500	11270	8330	9800	10928.57	0.00	0	0	10720	10260	10030	9570	9340	10145	9455	18	1470	500	5880	10	1	2868401	301	23.65	1.73	12	0.00	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20230821	140827	57	100.00	KONEX			N	N	N	N		N	10500	700	2	7.14	76500	7	0.12	11000	11000	10500	11270	8330	9800	10928.57	0.00	0	0	10720	10260	10030	9570	9340	10145	9455	18	1470	500	5880	10	1	2868401	301	23.65	1.73	12	0.00	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20230821	130837	57	100.00	KONEX			N	N	N	N		N	11000	1200	2	12.24	66000	6	0.11	11000	11000	11000	11270	8330	9800	11000.00	0.00	0	0	10720	10260	10030	9570	9340	10145	9455	18	1470	500	5880	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20230821	120833	57	100.00	KONEX			N	N	N	N		N	11000	1200	2	12.24	66000	6	0.11	11000	11000	11000	11270	8330	9800	11000.00	0.00	0	0	10720	10260	10030	9570	9340	10145	9455	18	1470	500	5880	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20230821	110827	57	100.00	KONEX			N	N	N	N		N	11000	1200	2	12.24	66000	6	0.11	11000	11000	11000	11270	8330	9800	11000.00	0.00	0	0	10720	10260	10030	9570	9340	10145	9455	18	1470	500	5880	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20230821	100826	57	100.00	KONEX			N	N	N	N		N	11000	1200	2	12.24	66000	6	0.11	11000	11000	11000	11270	8330	9800	11000.00	0.00	0	0	10720	10260	10030	9570	9340	10145	9455	18	1470	500	5880	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20230821	090833	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10720	10260	10030	9570	9340	10145	9455	18	1470	500	5880	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12650	20220901	-22.53	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12650	-22.53	20220901	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20230818	160827	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	56066150	5682	60.20	9800	10490	9800	11830	8750	10290	9867.33	0.00	0	0	11230	10760	10030	9560	8830	10395	9195	18	1540	500	6170	10	1	2868401	281	22.07	1.61	12	0.20	444.00	6072.00	12650	20220901	-22.53	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12650	-22.53	20220901	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20230818	150819	57	100.00	KONEX			N	N	N	N		N	9810	-480	5	-4.66	53755430	5448	57.72	9800	10490	9800	11830	8750	10290	9867.00	0.00	0	0	11230	10760	10030	9560	8830	10395	9195	18	1540	500	6170	10	1	2868401	281	22.09	1.62	12	0.19	444.00	6072.00	12650	20220901	-22.45	5920	20230607	65.71	12000	-18.25	20230804	5920	65.71	20230607	12650	-22.45	20220901	5920	65.71	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20230818	140825	57	100.00	KONEX			N	N	N	N		N	9840	-450	5	-4.37	52156000	5287	56.01	9800	10490	9800	11830	8750	10290	9864.95	0.00	0	0	11230	10760	10030	9560	8830	10395	9195	18	1540	500	6170	10	1	2868401	282	22.16	1.62	12	0.18	444.00	6072.00	12650	20220901	-22.21	5920	20230607	66.22	12000	-18.00	20230804	5920	66.22	20230607	12650	-22.21	20220901	5920	66.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20230818	130818	57	100.00	KONEX			N	N	N	N		N	9900	-390	5	-3.79	26400040	2678	28.37	9800	10490	9800	11830	8750	10290	9858.12	0.00	0	0	11230	10760	10030	9560	8830	10395	9195	18	1540	500	6170	10	1	2868401	284	22.30	1.63	12	0.09	444.00	6072.00	12650	20220901	-21.74	5920	20230607	67.23	12000	-17.50	20230804	5920	67.23	20230607	12650	-21.74	20220901	5920	67.23	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20230818	120831	57	100.00	KONEX			N	N	N	N		N	9890	-400	5	-3.89	21901470	2232	23.65	9800	10490	9800	11830	8750	10290	9812.49	0.00	0	0	11230	10760	10030	9560	8830	10395	9195	18	1540	500	6170	10	1	2868401	284	22.27	1.63	12	0.08	444.00	6072.00	12650	20220901	-21.82	5920	20230607	67.06	12000	-17.58	20230804	5920	67.06	20230607	12650	-21.82	20220901	5920	67.06	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20230818	110821	57	100.00	KONEX			N	N	N	N		N	10240	-50	5	-0.49	21871780	2229	23.61	9800	10490	9800	11830	8750	10290	9812.37	0.00	0	0	11230	10760	10030	9560	8830	10395	9195	18	1540	500	6170	10	1	2868401	294	23.06	1.69	12	0.08	444.00	6072.00	12650	20220901	-19.05	5920	20230607	72.97	12000	-14.67	20230804	5920	72.97	20230607	12650	-19.05	20220901	5920	72.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20230818	100825	57	100.00	KONEX			N	N	N	N		N	9800	-490	5	-4.76	8319580	848	8.98	9800	10490	9800	11830	8750	10290	9810.83	0.00	0	0	11230	10760	10030	9560	8830	10395	9195	18	1540	500	6170	10	1	2868401	281	22.07	1.61	12	0.03	444.00	6072.00	12650	20220901	-22.53	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12650	-22.53	20220901	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20230818	090829	57	100.00	KONEX			N	N	N	N		N	10490	200	2	1.94	206490	21	0.22	9800	10490	9800	11830	8750	10290	9832.86	0.00	0	0	11230	10760	10030	9560	8830	10395	9195	18	1540	500	6170	10	1	2868401	301	23.63	1.73	12	0.00	444.00	6072.00	12650	20220901	-17.08	5920	20230607	77.20	12000	-12.58	20230804	5920	77.20	20230607	12650	-17.08	20220901	5920	77.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20230817	160825	57	100.00	KONEX			N	N	N	N		N	10290	-190	5	-1.81	94710910	9439	325.37	10490	10500	9300	12050	8910	10480	10034.00	0.00	0	0	10760	10620	10360	10220	9960	10490	10090	18	1570	500	6280	10	1	2868401	295	23.18	1.69	12	0.33	444.00	6072.00	12650	20220901	-18.66	5920	20230607	73.82	12000	-14.25	20230804	5920	73.82	20230607	12650	-18.66	20220901	5920	73.82	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20230817	150831	57	100.00	KONEX			N	N	N	N		N	10300	-180	5	-1.72	83671000	8324	286.94	10490	10500	9300	12050	8910	10480	10051.78	0.00	0	0	10760	10620	10360	10220	9960	10490	10090	18	1570	500	6280	10	1	2868401	295	23.20	1.70	12	0.29	444.00	6072.00	12650	20220901	-18.58	5920	20230607	73.99	12000	-14.17	20230804	5920	73.99	20230607	12650	-18.58	20220901	5920	73.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20230817	140823	57	100.00	KONEX			N	N	N	N		N	10380	-100	5	-0.95	82368730	8193	282.42	10490	10500	9300	12050	8910	10480	10053.55	0.00	0	0	10760	10620	10360	10220	9960	10490	10090	18	1570	500	6280	10	1	2868401	298	23.38	1.71	12	0.29	444.00	6072.00	12650	20220901	-17.94	5920	20230607	75.34	12000	-13.50	20230804	5920	75.34	20230607	12650	-17.94	20220901	5920	75.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20230817	130821	57	100.00	KONEX			N	N	N	N		N	10000	-480	5	-4.58	80029110	7963	274.49	10490	10500	9300	12050	8910	10480	10050.12	0.00	0	0	10760	10620	10360	10220	9960	10490	10090	18	1570	500	6280	10	1	2868401	287	22.52	1.65	12	0.28	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20230817	120824	57	100.00	KONEX			N	N	N	N		N	10450	-30	5	-0.29	79988690	7959	274.35	10490	10500	9300	12050	8910	10480	10050.09	0.00	0	0	10760	10620	10360	10220	9960	10490	10090	18	1570	500	6280	10	1	2868401	300	23.54	1.72	12	0.28	444.00	6072.00	12650	20220901	-17.39	5920	20230607	76.52	12000	-12.92	20230804	5920	76.52	20230607	12650	-17.39	20220901	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20230817	110824	57	100.00	KONEX			N	N	N	N		N	10450	-30	5	-0.29	79988690	7959	274.35	10490	10500	9300	12050	8910	10480	10050.09	0.00	0	0	10760	10620	10360	10220	9960	10490	10090	18	1570	500	6280	10	1	2868401	300	23.54	1.72	12	0.28	444.00	6072.00	12650	20220901	-17.39	5920	20230607	76.52	12000	-12.92	20230804	5920	76.52	20230607	12650	-17.39	20220901	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20230817	100819	57	100.00	KONEX			N	N	N	N		N	10500	20	2	0.19	26978100	2585	89.11	10490	10500	9300	12050	8910	10480	10436.40	0.00	0	0	10760	10620	10360	10220	9960	10490	10090	18	1570	500	6280	10	1	2868401	301	23.65	1.73	12	0.09	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20230817	090819	57	100.00	KONEX			N	N	N	N		N	10490	10	2	0.10	20980	2	0.07	10490	10490	10490	12050	8910	10480	10490.00	0.00	0	0	10760	10620	10360	10220	9960	10490	10090	18	1570	500	6280	10	1	2868401	301	23.63	1.73	12	0.00	444.00	6072.00	12650	20220901	-17.08	5920	20230607	77.20	12000	-12.58	20230804	5920	77.20	20230607	12650	-17.08	20220901	5920	77.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20230816	160824	57	100.00	KONEX			N	N	N	N		N	10480	-20	5	-0.19	29965050	2901	689.07	10500	10500	10100	12070	8930	10500	10329.21	0.00	0	0	11593	11046	10643	10096	9693	10845	9895	18	1570	500	6300	10	1	2868401	301	23.60	1.73	12	0.10	444.00	6072.00	12650	20220901	-17.15	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12650	-17.15	20220901	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20230816	150825	57	100.00	KONEX			N	N	N	N		N	10480	-20	5	-0.19	28917050	2801	665.32	10500	10500	10100	12070	8930	10500	10323.83	0.00	0	0	11593	11046	10643	10096	9693	10845	9895	18	1570	500	6300	10	1	2868401	301	23.60	1.73	12	0.10	444.00	6072.00	12650	20220901	-17.15	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12650	-17.15	20220901	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20230816	140824	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	28812250	2791	662.95	10500	10500	10100	12070	8930	10500	10323.27	0.00	0	0	11593	11046	10643	10096	9693	10845	9895	18	1570	500	6300	10	1	2868401	301	23.65	1.73	12	0.10	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20230816	130821	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	28812250	2791	662.95	10500	10500	10100	12070	8930	10500	10323.27	0.00	0	0	11593	11046	10643	10096	9693	10845	9895	18	1570	500	6300	10	1	2868401	301	23.65	1.73	12	0.10	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20230816	120832	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	28812250	2791	662.95	10500	10500	10100	12070	8930	10500	10323.27	0.00	0	0	11593	11046	10643	10096	9693	10845	9895	18	1570	500	6300	10	1	2868401	301	23.65	1.73	12	0.10	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20230816	110829	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	28812250	2791	662.95	10500	10500	10100	12070	8930	10500	10323.27	0.00	0	0	11593	11046	10643	10096	9693	10845	9895	18	1570	500	6300	10	1	2868401	301	23.65	1.73	12	0.10	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20230816	100826	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	18837250	1841	437.29	10500	10500	10100	12070	8930	10500	10232.07	0.00	0	0	11593	11046	10643	10096	9693	10845	9895	18	1570	500	6300	10	1	2868401	301	23.65	1.73	12	0.06	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20230816	090822	57	100.00	KONEX			N	N	N	N		N	10100	-400	5	-3.81	10737790	1061	252.02	10500	10500	10100	12070	8930	10500	10120.44	0.00	0	0	11593	11046	10643	10096	9693	10845	9895	18	1570	500	6300	10	1	2868401	290	22.75	1.66	12	0.04	444.00	6072.00	12650	20220901	-20.16	5920	20230607	70.61	12000	-15.83	20230804	5920	70.61	20230607	12650	-20.16	20220901	5920	70.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20230814	160814	57	100.00	KONEX			N	N	N	N		N	10500	-290	5	-2.69	4512470	421	223.94	11190	11190	10240	12400	9180	10790	10718.46	0.00	0	0	11176	10982	10796	10602	10416	10890	10510	18	1610	500	6470	10	1	2868401	301	23.65	1.73	12	0.01	444.00	6072.00	12650	20220901	-17.00	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12650	-17.00	20220901	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20230814	150812	57	100.00	KONEX			N	N	N	N		N	10850	60	2	0.56	3976970	370	196.81	11190	11190	10240	12400	9180	10790	10748.57	0.00	0	0	11176	10982	10796	10602	10416	10890	10510	18	1610	500	6470	10	1	2868401	311	24.44	1.79	12	0.01	444.00	6072.00	12650	20220901	-14.23	5920	20230607	83.28	12000	-9.58	20230804	5920	83.28	20230607	12650	-14.23	20220901	5920	83.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20230814	140813	57	100.00	KONEX			N	N	N	N		N	10850	60	2	0.56	3976970	370	196.81	11190	11190	10240	12400	9180	10790	10748.57	0.00	0	0	11176	10982	10796	10602	10416	10890	10510	18	1610	500	6470	10	1	2868401	311	24.44	1.79	12	0.01	444.00	6072.00	12650	20220901	-14.23	5920	20230607	83.28	12000	-9.58	20230804	5920	83.28	20230607	12650	-14.23	20220901	5920	83.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20230814	130805	57	100.00	KONEX			N	N	N	N		N	10850	60	2	0.56	1832880	172	91.49	11190	11190	10240	12400	9180	10790	10656.28	0.00	0	0	11176	10982	10796	10602	10416	10890	10510	18	1610	500	6470	10	1	2868401	311	24.44	1.79	12	0.01	444.00	6072.00	12650	20220901	-14.23	5920	20230607	83.28	12000	-9.58	20230804	5920	83.28	20230607	12650	-14.23	20220901	5920	83.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20230814	120811	57	100.00	KONEX			N	N	N	N		N	10990	200	2	1.85	1138480	108	57.45	11190	11190	10240	12400	9180	10790	10541.48	0.00	0	0	11176	10982	10796	10602	10416	10890	10510	18	1610	500	6470	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20230814	110806	57	100.00	KONEX			N	N	N	N		N	10990	200	2	1.85	1096770	104	55.32	11190	11190	10500	12400	9180	10790	10545.87	0.00	0	0	11176	10982	10796	10602	10416	10890	10510	18	1610	500	6470	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20230814	100808	57	100.00	KONEX			N	N	N	N		N	10790	0	3	0.00	0	0	0.00	0	0	0	12400	9180	10790	0.00	0.00	0	0	11176	10982	10796	10602	10416	10890	10510	18	1610	500	6470	10	1	2868401	310	24.30	1.78	12	0.00	444.00	6072.00	12650	20220901	-14.70	5920	20230607	82.26	12000	-10.08	20230804	5920	82.26	20230607	12650	-14.70	20220901	5920	82.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20230814	090806	57	100.00	KONEX			N	N	N	N		N	10790	0	3	0.00	0	0	0.00	0	0	0	12400	9180	10790	0.00	0.00	0	0	11176	10982	10796	10602	10416	10890	10510	18	1610	500	6470	10	1	2868401	310	24.30	1.78	12	0.00	444.00	6072.00	12650	20220901	-14.70	5920	20230607	82.26	12000	-10.08	20230804	5920	82.26	20230607	12650	-14.70	20220901	5920	82.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20230811	160807	57	100.00	KONEX			N	N	N	N		N	10790	150	2	1.41	2010530	188	31.81	10980	10990	10610	12230	9050	10640	10694.31	0.00	0	0	11806	11222	10916	10332	10026	11070	10180	18	1590	500	6380	10	1	2868401	310	24.30	1.78	12	0.01	444.00	6072.00	12650	20220901	-14.70	5920	20230607	82.26	12000	-10.08	20230804	5920	82.26	20230607	12650	-14.70	20220901	5920	82.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20230811	150803	57	100.00	KONEX			N	N	N	N		N	10790	150	2	1.41	2010530	188	31.81	10980	10990	10610	12230	9050	10640	10694.31	0.00	0	0	11806	11222	10916	10332	10026	11070	10180	18	1590	500	6380	10	1	2868401	310	24.30	1.78	12	0.01	444.00	6072.00	12650	20220901	-14.70	5920	20230607	82.26	12000	-10.08	20230804	5920	82.26	20230607	12650	-14.70	20220901	5920	82.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20230811	140801	57	100.00	KONEX			N	N	N	N		N	10610	-30	5	-0.28	1902630	178	30.12	10980	10990	10610	12230	9050	10640	10688.93	0.00	0	0	11806	11222	10916	10332	10026	11070	10180	18	1590	500	6380	10	1	2868401	304	23.90	1.75	12	0.01	444.00	6072.00	12650	20220901	-16.13	5920	20230607	79.22	12000	-11.58	20230804	5920	79.22	20230607	12650	-16.13	20220901	5920	79.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20230811	130800	57	100.00	KONEX			N	N	N	N		N	10610	-30	5	-0.28	1849580	173	29.27	10980	10990	10610	12230	9050	10640	10691.21	0.00	0	0	11806	11222	10916	10332	10026	11070	10180	18	1590	500	6380	10	1	2868401	304	23.90	1.75	12	0.01	444.00	6072.00	12650	20220901	-16.13	5920	20230607	79.22	12000	-11.58	20230804	5920	79.22	20230607	12650	-16.13	20220901	5920	79.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20230811	120753	57	100.00	KONEX			N	N	N	N		N	10990	350	2	3.29	406620	37	6.26	10980	10990	10980	12230	9050	10640	10989.73	0.00	0	0	11806	11222	10916	10332	10026	11070	10180	18	1590	500	6380	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20230811	110754	57	100.00	KONEX			N	N	N	N		N	10990	350	2	3.29	406620	37	6.26	10980	10990	10980	12230	9050	10640	10989.73	0.00	0	0	11806	11222	10916	10332	10026	11070	10180	18	1590	500	6380	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20230811	100751	57	100.00	KONEX			N	N	N	N		N	10990	350	2	3.29	406620	37	6.26	10980	10990	10980	12230	9050	10640	10989.73	0.00	0	0	11806	11222	10916	10332	10026	11070	10180	18	1590	500	6380	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20230811	090800	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	0.00	0	0	11806	11222	10916	10332	10026	11070	10180	18	1590	500	6380	10	1	2868401	305	23.96	1.75	12	0.00	444.00	6072.00	12650	20220901	-15.89	5920	20230607	79.73	12000	-11.33	20230804	5920	79.73	20230607	12650	-15.89	20220901	5920	79.73	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20230810	160751	57	100.00	KONEX			N	N	N	N		N	10640	-780	5	-6.83	6420740	591	12.59	11000	11500	10610	13130	9710	11420	10864.20	0.00	0	0	12426	11922	11266	10762	10106	12175	11015	18	1710	500	6850	10	1	2868401	305	23.96	1.75	12	0.02	444.00	6072.00	12650	20220901	-15.89	5920	20230607	79.73	12000	-11.33	20230804	5920	79.73	20230607	12650	-15.89	20220901	5920	79.73	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20230810	150749	57	100.00	KONEX			N	N	N	N		N	11000	-420	5	-3.68	5833790	536	11.42	11000	11500	10610	13130	9710	11420	10883.94	0.00	0	0	12426	11922	11266	10762	10106	12175	11015	18	1710	500	6850	10	1	2868401	316	24.77	1.81	12	0.02	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20230810	140749	57	100.00	KONEX			N	N	N	N		N	10970	-450	5	-3.94	558880	51	1.09	11000	11500	10610	13130	9710	11420	10958.43	0.00	0	0	12426	11922	11266	10762	10106	12175	11015	18	1710	500	6850	10	1	2868401	315	24.71	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.28	5920	20230607	85.30	12000	-8.58	20230804	5920	85.30	20230607	12650	-13.28	20220901	5920	85.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20230810	130743	57	100.00	KONEX			N	N	N	N		N	10970	-450	5	-3.94	558880	51	1.09	11000	11500	10610	13130	9710	11420	10958.43	0.00	0	0	12426	11922	11266	10762	10106	12175	11015	18	1710	500	6850	10	1	2868401	315	24.71	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.28	5920	20230607	85.30	12000	-8.58	20230804	5920	85.30	20230607	12650	-13.28	20220901	5920	85.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20230810	120757	57	100.00	KONEX			N	N	N	N		N	10970	-450	5	-3.94	131980	12	0.26	11000	11500	10610	13130	9710	11420	10998.33	0.00	0	0	12426	11922	11266	10762	10106	12175	11015	18	1710	500	6850	10	1	2868401	315	24.71	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.28	5920	20230607	85.30	12000	-8.58	20230804	5920	85.30	20230607	12650	-13.28	20220901	5920	85.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20230810	110757	57	100.00	KONEX			N	N	N	N		N	10980	-440	5	-3.85	55530	5	0.11	11000	11500	10610	13130	9710	11420	11106.00	0.00	0	0	12426	11922	11266	10762	10106	12175	11015	18	1710	500	6850	10	1	2868401	315	24.73	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.20	5920	20230607	85.47	12000	-8.50	20230804	5920	85.47	20230607	12650	-13.20	20220901	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20230810	100752	57	100.00	KONEX			N	N	N	N		N	11440	20	2	0.18	44550	4	0.09	11000	11500	10610	13130	9710	11420	11137.50	0.00	0	0	12426	11922	11266	10762	10106	12175	11015	18	1710	500	6850	10	1	2868401	328	25.77	1.88	12	0.00	444.00	6072.00	12650	20220901	-9.57	5920	20230607	93.24	12000	-4.67	20230804	5920	93.24	20230607	12650	-9.57	20220901	5920	93.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20230810	090801	57	100.00	KONEX			N	N	N	N		N	11420	0	3	0.00	0	0	0.00	0	0	0	13130	9710	11420	0.00	0.00	0	0	12426	11922	11266	10762	10106	12175	11015	18	1710	500	6850	10	1	2868401	328	25.72	1.88	12	0.00	444.00	6072.00	12650	20220901	-9.72	5920	20230607	92.91	12000	-4.83	20230804	5920	92.91	20230607	12650	-9.72	20220901	5920	92.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20230809	160751	57	100.00	KONEX			N	N	N	N		N	11420	0	3	0.00	51238930	4695	42.85	10620	11770	10610	13130	9710	11420	10913.51	0.00	0	0	12486	11952	11366	10832	10246	12220	11100	18	1710	500	6850	10	1	2868401	328	25.72	1.88	12	0.16	444.00	6072.00	12650	20220901	-9.72	5920	20230607	92.91	12000	-4.83	20230804	5920	92.91	20230607	12650	-9.72	20220901	5920	92.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20230809	150741	57	100.00	KONEX			N	N	N	N		N	11420	0	3	0.00	50154030	4600	41.98	10620	11770	10610	13130	9710	11420	10903.05	0.00	0	0	12486	11952	11366	10832	10246	12220	11100	18	1710	500	6850	10	1	2868401	328	25.72	1.88	12	0.16	444.00	6072.00	12650	20220901	-9.72	5920	20230607	92.91	12000	-4.83	20230804	5920	92.91	20230607	12650	-9.72	20220901	5920	92.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20230809	140740	57	100.00	KONEX			N	N	N	N		N	10990	-430	5	-3.77	29854690	2743	25.03	10620	11770	10610	13130	9710	11420	10883.96	0.00	0	0	12486	11952	11366	10832	10246	12220	11100	18	1710	500	6850	10	1	2868401	315	24.75	1.81	12	0.10	444.00	6072.00	12650	20220901	-13.12	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12650	-13.12	20220901	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20230809	130758	57	100.00	KONEX			N	N	N	N		N	11000	-420	5	-3.68	29799740	2738	24.99	10620	11770	10610	13130	9710	11420	10883.76	0.00	0	0	12486	11952	11366	10832	10246	12220	11100	18	1710	500	6850	10	1	2868401	316	24.77	1.81	12	0.10	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20230809	120755	57	100.00	KONEX			N	N	N	N		N	11000	-420	5	-3.68	29799740	2738	24.99	10620	11770	10610	13130	9710	11420	10883.76	0.00	0	0	12486	11952	11366	10832	10246	12220	11100	18	1710	500	6850	10	1	2868401	316	24.77	1.81	12	0.10	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20230809	110750	57	100.00	KONEX			N	N	N	N		N	11000	-420	5	-3.68	28128170	2586	23.60	10620	11770	10610	13130	9710	11420	10877.10	0.00	0	0	12486	11952	11366	10832	10246	12220	11100	18	1710	500	6850	10	1	2868401	316	24.77	1.81	12	0.09	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20230809	100738	57	100.00	KONEX			N	N	N	N		N	11740	320	2	2.80	28018170	2576	23.51	10620	11770	10610	13130	9710	11420	10876.62	0.00	0	0	12486	11952	11366	10832	10246	12220	11100	18	1710	500	6850	10	1	2868401	337	26.44	1.93	12	0.09	444.00	6072.00	12650	20220901	-7.19	5920	20230607	98.31	12000	-2.17	20230804	5920	98.31	20230607	12650	-7.19	20220901	5920	98.31	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20230809	090742	57	100.00	KONEX			N	N	N	N		N	11420	0	3	0.00	0	0	0.00	0	0	0	13130	9710	11420	0.00	0.00	0	0	12486	11952	11366	10832	10246	12220	11100	18	1710	500	6850	10	1	2868401	328	25.72	1.88	12	0.00	444.00	6072.00	12650	20220901	-9.72	5920	20230607	92.91	12000	-4.83	20230804	5920	92.91	20230607	12650	-9.72	20220901	5920	92.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20230808	160758	57	100.00	KONEX			N	N	N	N		N	11420	-130	5	-1.13	121682400	10958	1096.90	11300	11900	10780	13280	9820	11550	11104.44	0.00	0	0	12276	11912	11206	10842	10136	12095	11025	18	1730	500	6930	10	1	2868401	328	25.72	1.88	12	0.38	444.00	6072.00	12650	20220901	-9.72	5920	20230607	92.91	12000	-4.83	20230804	5920	92.91	20230607	12650	-9.72	20220901	5920	92.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20230808	150749	57	100.00	KONEX			N	N	N	N		N	11450	-100	5	-0.87	121511000	10943	1095.40	11300	11900	10780	13280	9820	11550	11103.99	0.00	0	0	12276	11912	11206	10842	10136	12095	11025	18	1730	500	6930	10	1	2868401	328	25.79	1.89	12	0.38	444.00	6072.00	12650	20220901	-9.49	5920	20230607	93.41	12000	-4.58	20230804	5920	93.41	20230607	12650	-9.49	20220901	5920	93.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20230808	140745	57	100.00	KONEX			N	N	N	N		N	10780	-770	5	-6.67	118726450	10692	1070.27	11300	11900	10780	13280	9820	11550	11104.23	0.00	0	0	12276	11912	11206	10842	10136	12095	11025	18	1730	500	6930	10	1	2868401	309	24.28	1.78	12	0.37	444.00	6072.00	12650	20220901	-14.78	5920	20230607	82.09	12000	-10.17	20230804	5920	82.09	20230607	12650	-14.78	20220901	5920	82.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20230808	130737	57	100.00	KONEX			N	N	N	N		N	11000	-550	5	-4.76	118079430	10633	1064.36	11300	11900	11000	13280	9820	11550	11105.00	0.00	0	0	12276	11912	11206	10842	10136	12095	11025	18	1730	500	6930	10	1	2868401	316	24.77	1.81	12	0.37	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20230808	120743	57	100.00	KONEX			N	N	N	N		N	11000	-550	5	-4.76	118057430	10631	1064.16	11300	11900	11000	13280	9820	11550	11105.02	0.00	0	0	12276	11912	11206	10842	10136	12095	11025	18	1730	500	6930	10	1	2868401	316	24.77	1.81	12	0.37	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20230808	110733	57	100.00	KONEX			N	N	N	N		N	11000	-550	5	-4.76	118057430	10631	1064.16	11300	11900	11000	13280	9820	11550	11105.02	0.00	0	0	12276	11912	11206	10842	10136	12095	11025	18	1730	500	6930	10	1	2868401	316	24.77	1.81	12	0.37	444.00	6072.00	12650	20220901	-13.04	5920	20230607	85.81	12000	-8.33	20230804	5920	85.81	20230607	12650	-13.04	20220901	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20230808	100745	57	100.00	KONEX			N	N	N	N		N	11870	320	2	2.77	94320090	8477	848.55	11300	11900	11000	13280	9820	11550	11126.59	0.00	0	0	12276	11912	11206	10842	10136	12095	11025	18	1730	500	6930	10	1	2868401	340	26.73	1.95	12	0.30	444.00	6072.00	12650	20220901	-6.17	5920	20230607	100.51	12000	-1.08	20230804	5920	100.51	20230607	12650	-6.17	20220901	5920	100.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20230808	090749	57	100.00	KONEX			N	N	N	N		N	11550	0	3	0.00	0	0	0.00	0	0	0	13280	9820	11550	0.00	0.00	0	0	12276	11912	11206	10842	10136	12095	11025	18	1730	500	6930	10	1	2868401	331	26.01	1.90	12	0.00	444.00	6072.00	12650	20220901	-8.70	5920	20230607	95.10	12000	-3.75	20230804	5920	95.10	20230607	12650	-8.70	20220901	5920	95.10	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20230807	160741	57	100.00	KONEX			N	N	N	N		N	11550	-50	5	-0.43	10711300	999	20.47	11000	11570	10500	13340	9860	11600	10722.02	0.00	0	0	12846	12222	11376	10752	9906	12535	11065	18	1740	500	6960	10	1	2868401	331	26.01	1.90	12	0.03	444.00	6072.00	13450	20220804	-14.13	5920	20230607	95.10	12000	-3.75	20230804	5920	95.10	20230607	12650	-8.70	20220901	5920	95.10	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20230807	150741	57	100.00	KONEX			N	N	N	N		N	11490	-110	5	-0.95	8357720	794	16.27	11000	11570	10500	13340	9860	11600	10526.10	0.00	0	0	12846	12222	11376	10752	9906	12535	11065	18	1740	500	6960	10	1	2868401	330	25.88	1.89	12	0.03	444.00	6072.00	13450	20220804	-14.57	5920	20230607	94.09	12000	-4.25	20230804	5920	94.09	20230607	12650	-9.17	20220901	5920	94.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20230807	140745	57	100.00	KONEX			N	N	N	N		N	11540	-60	5	-0.52	8300270	789	16.16	11000	11570	10500	13340	9860	11600	10519.99	0.00	0	0	12846	12222	11376	10752	9906	12535	11065	18	1740	500	6960	10	1	2868401	331	25.99	1.90	12	0.03	444.00	6072.00	13450	20220804	-14.20	5920	20230607	94.93	12000	-3.83	20230804	5920	94.93	20230607	12650	-8.77	20220901	5920	94.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20230807	130737	57	100.00	KONEX			N	N	N	N		N	11540	-60	5	-0.52	8300270	789	16.16	11000	11570	10500	13340	9860	11600	10519.99	0.00	0	0	12846	12222	11376	10752	9906	12535	11065	18	1740	500	6960	10	1	2868401	331	25.99	1.90	12	0.03	444.00	6072.00	13450	20220804	-14.20	5920	20230607	94.93	12000	-3.83	20230804	5920	94.93	20230607	12650	-8.77	20220901	5920	94.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20230807	120736	57	100.00	KONEX			N	N	N	N		N	11540	-60	5	-0.52	8300270	789	16.16	11000	11570	10500	13340	9860	11600	10519.99	0.00	0	0	12846	12222	11376	10752	9906	12535	11065	18	1740	500	6960	10	1	2868401	331	25.99	1.90	12	0.03	444.00	6072.00	13450	20220804	-14.20	5920	20230607	94.93	12000	-3.83	20230804	5920	94.93	20230607	12650	-8.77	20220901	5920	94.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20230807	110731	57	100.00	KONEX			N	N	N	N		N	11570	-30	5	-0.26	68850	6	0.12	11000	11570	11000	13340	9860	11600	11475.00	0.00	0	0	12846	12222	11376	10752	9906	12535	11065	18	1740	500	6960	10	1	2868401	332	26.06	1.91	12	0.00	444.00	6072.00	13450	20220804	-13.98	5920	20230607	95.44	12000	-3.58	20230804	5920	95.44	20230607	12650	-8.54	20220901	5920	95.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20230807	100739	57	100.00	KONEX			N	N	N	N		N	11570	-30	5	-0.26	68850	6	0.12	11000	11570	11000	13340	9860	11600	11475.00	0.00	0	0	12846	12222	11376	10752	9906	12535	11065	18	1740	500	6960	10	1	2868401	332	26.06	1.91	12	0.00	444.00	6072.00	13450	20220804	-13.98	5920	20230607	95.44	12000	-3.58	20230804	5920	95.44	20230607	12650	-8.54	20220901	5920	95.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20230807	090737	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	12846	12222	11376	10752	9906	12535	11065	18	1740	500	6960	10	1	2868401	333	26.13	1.91	12	0.00	444.00	6072.00	13450	20220804	-13.75	5920	20230607	95.95	12000	-3.33	20230804	5920	95.95	20230607	12650	-8.30	20220901	5920	95.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
146	20230804	160732	57	100.00	KONEX			N	N	N	N		N	11600	600	2	5.45	51534120	4881	467.53	11000	12000	10530	12650	9350	11000	10558.11	0.00	0	0	11560	11280	10720	10440	9880	11420	10580	18	1650	500	6600	10	1	2868401	333	26.13	1.91	12	0.17	444.00	6072.00	13450	20220804	-13.75	5920	20230607	95.95	12000	-3.33	20230804	5920	95.95	20230607	13450	-13.75	20220804	5920	95.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
147	20230804	150730	57	100.00	KONEX			N	N	N	N		N	11620	620	2	5.64	509300	45	4.31	11000	12000	10530	12650	9350	11000	11317.78	0.00	0	0	11560	11280	10720	10440	9880	11420	10580	18	1650	500	6600	10	1	2868401	333	26.17	1.91	12	0.00	444.00	6072.00	13450	20220804	-13.61	5920	20230607	96.28	12000	-3.17	20230804	5920	96.28	20230607	13450	-13.61	20220804	5920	96.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
148	20230804	140743	57	100.00	KONEX			N	N	N	N		N	11620	620	2	5.64	509300	45	4.31	11000	12000	10530	12650	9350	11000	11317.78	0.00	0	0	11560	11280	10720	10440	9880	11420	10580	18	1650	500	6600	10	1	2868401	333	26.17	1.91	12	0.00	444.00	6072.00	13450	20220804	-13.61	5920	20230607	96.28	12000	-3.17	20230804	5920	96.28	20230607	13450	-13.61	20220804	5920	96.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
149	20230804	130729	57	100.00	KONEX			N	N	N	N		N	11630	630	2	5.73	487150	43	4.12	11000	12000	11000	12650	9350	11000	11329.07	0.00	0	0	11560	11280	10720	10440	9880	11420	10580	18	1650	500	6600	10	1	2868401	334	26.19	1.92	12	0.00	444.00	6072.00	13450	20220804	-13.53	5920	20230607	96.45	12000	-3.08	20230804	5920	96.45	20230607	13450	-13.53	20220804	5920	96.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
150	20230804	120727	57	100.00	KONEX			N	N	N	N		N	11630	630	2	5.73	440630	39	3.74	11000	12000	11000	12650	9350	11000	11298.21	0.00	0	0	11560	11280	10720	10440	9880	11420	10580	18	1650	500	6600	10	1	2868401	334	26.19	1.92	12	0.00	444.00	6072.00	13450	20220804	-13.53	5920	20230607	96.45	12000	-3.08	20230804	5920	96.45	20230607	13450	-13.53	20220804	5920	96.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
151	20230804	110735	57	100.00	KONEX			N	N	N	N		N	12000	1000	2	9.09	429000	38	3.64	11000	12000	11000	12650	9350	11000	11289.47	0.00	0	0	11560	11280	10720	10440	9880	11420	10580	18	1650	500	6600	10	1	2868401	344	27.03	1.98	12	0.00	444.00	6072.00	13450	20220804	-10.78	5920	20230607	102.70	12000	0.00	20230804	5920	102.70	20230607	13450	-10.78	20220804	5920	102.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
152	20230804	100724	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	198000	18	1.72	11000	11000	11000	12650	9350	11000	11000.00	0.00	0	0	11560	11280	10720	10440	9880	11420	10580	18	1650	500	6600	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
153	20230804	090723	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11560	11280	10720	10440	9880	11420	10580	18	1650	500	6600	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
154	20230803	160724	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	11473000	1044	101.56	10970	11000	10160	12610	9330	10970	10989.46	0.00	0	0	12310	11640	10830	10160	9350	11235	9755	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
155	20230803	150731	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	11473000	1044	101.56	10970	11000	10160	12610	9330	10970	10989.46	0.00	0	0	12310	11640	10830	10160	9350	11235	9755	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
156	20230803	140724	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	11473000	1044	101.56	10970	11000	10160	12610	9330	10970	10989.46	0.00	0	0	12310	11640	10830	10160	9350	11235	9755	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
157	20230803	130728	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	11473000	1044	101.56	10970	11000	10160	12610	9330	10970	10989.46	0.00	0	0	12310	11640	10830	10160	9350	11235	9755	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
158	20230803	120730	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	11473000	1044	101.56	10970	11000	10160	12610	9330	10970	10989.46	0.00	0	0	12310	11640	10830	10160	9350	11235	9755	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
159	20230803	110721	57	100.00	KONEX			N	N	N	N		N	11000	30	2	0.27	11473000	1044	101.56	10970	11000	10160	12610	9330	10970	10989.46	0.00	0	0	12310	11640	10830	10160	9350	11235	9755	18	1640	500	6580	10	1	2868401	316	24.77	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
160	20230803	100720	57	100.00	KONEX			N	N	N	N		N	10900	-70	5	-0.64	462000	43	4.18	10970	10970	10160	12610	9330	10970	10744.19	0.00	0	0	12310	11640	10830	10160	9350	11235	9755	18	1640	500	6580	10	1	2868401	313	24.55	1.80	12	0.00	444.00	6072.00	13450	20220804	-18.96	5920	20230607	84.12	11500	-5.22	20230731	5920	84.12	20230607	13450	-18.96	20220804	5920	84.12	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
161	20230803	090720	57	100.00	KONEX			N	N	N	N		N	10970	0	3	0.00	109700	10	0.97	10970	10970	10970	12610	9330	10970	10970.00	0.00	0	0	12310	11640	10830	10160	9350	11235	9755	18	1640	500	6580	10	1	2868401	315	24.71	1.81	12	0.00	444.00	6072.00	13450	20220804	-18.44	5920	20230607	85.30	11500	-4.61	20230731	5920	85.30	20230607	13450	-18.44	20220804	5920	85.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
162	20230802	160725	57	100.00	KONEX			N	N	N	N		N	10970	80	2	0.73	10367700	1028	122.09	11500	11500	10020	12520	9260	10890	10085.31	0.00	0	0	11163	11026	10763	10626	10363	10895	10495	18	1630	500	6530	10	1	2868401	315	24.71	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.44	5920	20230607	85.30	11500	0.00	20230731	5920	85.30	20230607	13450	-18.44	20220804	5920	85.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
163	20230802	150733	57	100.00	KONEX			N	N	N	N		N	10970	80	2	0.73	10367700	1028	122.09	11500	11500	10020	12520	9260	10890	10085.31	0.00	0	0	11163	11026	10763	10626	10363	10895	10495	18	1630	500	6530	10	1	2868401	315	24.71	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.44	5920	20230607	85.30	11500	0.00	20230731	5920	85.30	20230607	13450	-18.44	20220804	5920	85.30	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
164	20230802	140727	57	100.00	KONEX			N	N	N	N		N	10980	90	2	0.83	10190620	1011	120.07	11500	11500	10020	12520	9260	10890	10079.74	0.00	0	0	11163	11026	10763	10626	10363	10895	10495	18	1630	500	6530	10	1	2868401	315	24.73	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.36	5920	20230607	85.47	11500	0.00	20230731	5920	85.47	20230607	13450	-18.36	20220804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
165	20230802	130722	57	100.00	KONEX			N	N	N	N		N	10980	90	2	0.83	10190620	1011	120.07	11500	11500	10020	12520	9260	10890	10079.74	0.00	0	0	11163	11026	10763	10626	10363	10895	10495	18	1630	500	6530	10	1	2868401	315	24.73	1.81	12	0.04	444.00	6072.00	13450	20220804	-18.36	5920	20230607	85.47	11500	0.00	20230731	5920	85.47	20230607	13450	-18.36	20220804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
166	20230802	120716	57	100.00	KONEX			N	N	N	N		N	11000	110	2	1.01	121500	11	1.31	11500	11500	11000	12520	9260	10890	11045.45	0.00	0	0	11163	11026	10763	10626	10363	10895	10495	18	1630	500	6530	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	0.00	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
167	20230802	110717	57	100.00	KONEX			N	N	N	N		N	11500	610	2	5.60	11500	1	0.12	11500	11500	11500	12520	9260	10890	11500.00	0.00	0	0	11163	11026	10763	10626	10363	10895	10495	18	1630	500	6530	10	1	2868401	330	25.90	1.89	12	0.00	444.00	6072.00	13450	20220804	-14.50	5920	20230607	94.26	11500	0.00	20230731	5920	94.26	20230607	13450	-14.50	20220804	5920	94.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
168	20230802	100719	57	100.00	KONEX			N	N	N	N		N	11500	610	2	5.60	11500	1	0.12	11500	11500	11500	12520	9260	10890	11500.00	0.00	0	0	11163	11026	10763	10626	10363	10895	10495	18	1630	500	6530	10	1	2868401	330	25.90	1.89	12	0.00	444.00	6072.00	13450	20220804	-14.50	5920	20230607	94.26	11500	0.00	20230731	5920	94.26	20230607	13450	-14.50	20220804	5920	94.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
169	20230802	090719	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	0	0	0.00	0	0	0	12520	9260	10890	0.00	0.00	0	0	11163	11026	10763	10626	10363	10895	10495	18	1630	500	6530	10	1	2868401	312	24.53	1.79	12	0.00	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11500	-5.30	20230731	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
170	20230801	160719	57	100.00	KONEX			N	N	N	N		N	10890	-110	5	-1.00	9090150	842	9.05	10900	10900	10500	12650	9350	11000	10795.90	0.00	0	0	11733	11366	11133	10766	10533	11550	10950	18	1650	500	6600	10	1	2868401	312	24.53	1.79	12	0.03	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11500	-5.30	20230731	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
171	20230801	150715	57	100.00	KONEX			N	N	N	N		N	10890	-110	5	-1.00	8171470	755	8.12	10900	10900	10600	12650	9350	11000	10823.14	0.00	0	0	11733	11366	11133	10766	10533	11550	10950	18	1650	500	6600	10	1	2868401	312	24.53	1.79	12	0.03	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11500	-5.30	20230731	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
172	20230801	140730	57	100.00	KONEX			N	N	N	N		N	10890	-110	5	-1.00	7953670	735	7.90	10900	10900	10600	12650	9350	11000	10821.32	0.00	0	0	11733	11366	11133	10766	10533	11550	10950	18	1650	500	6600	10	1	2868401	312	24.53	1.79	12	0.03	444.00	6072.00	13450	20220804	-19.03	5920	20230607	83.95	11500	-5.30	20230731	5920	83.95	20230607	13450	-19.03	20220804	5920	83.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
173	20230801	130714	57	100.00	KONEX			N	N	N	N		N	10600	-400	5	-3.64	7735870	715	7.69	10900	10900	10600	12650	9350	11000	10819.40	0.00	0	0	11733	11366	11133	10766	10533	11550	10950	18	1650	500	6600	10	1	2868401	304	23.87	1.75	12	0.02	444.00	6072.00	13450	20220804	-21.19	5920	20230607	79.05	11500	-7.83	20230731	5920	79.05	20230607	13450	-21.19	20220804	5920	79.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
174	20230801	120713	57	100.00	KONEX			N	N	N	N		N	10900	-100	5	-0.91	7704070	712	7.66	10900	10900	10600	12650	9350	11000	10820.32	0.00	0	0	11733	11366	11133	10766	10533	11550	10950	18	1650	500	6600	10	1	2868401	313	24.55	1.80	12	0.02	444.00	6072.00	13450	20220804	-18.96	5920	20230607	84.12	11500	-5.22	20230731	5920	84.12	20230607	13450	-18.96	20220804	5920	84.12	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
175	20230801	110710	57	100.00	KONEX			N	N	N	N		N	10900	-100	5	-0.91	7704070	712	7.66	10900	10900	10600	12650	9350	11000	10820.32	0.00	0	0	11733	11366	11133	10766	10533	11550	10950	18	1650	500	6600	10	1	2868401	313	24.55	1.80	12	0.02	444.00	6072.00	13450	20220804	-18.96	5920	20230607	84.12	11500	-5.22	20230731	5920	84.12	20230607	13450	-18.96	20220804	5920	84.12	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
176	20230801	100715	57	100.00	KONEX			N	N	N	N		N	10700	-300	5	-2.73	2051700	191	2.05	10900	10900	10700	12650	9350	11000	10741.88	0.00	0	0	11733	11366	11133	10766	10533	11550	10950	18	1650	500	6600	10	1	2868401	307	24.10	1.76	12	0.01	444.00	6072.00	13450	20220804	-20.45	5920	20230607	80.74	11500	-6.96	20230731	5920	80.74	20230607	13450	-20.45	20220804	5920	80.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
177	20230801	090709	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11733	11366	11133	10766	10533	11550	10950	18	1650	500	6600	10	1	2868401	316	24.77	1.81	12	0.00	444.00	6072.00	13450	20220804	-18.22	5920	20230607	85.81	11500	-4.35	20230731	5920	85.81	20230607	13450	-18.22	20220804	5920	85.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N