KissMeData/434190/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	161258	57	100.00	KONEX			N	N	N	N		N	9260	-100	5	-1.07	19187170	2120	323.66	9370	9580	8900	10760	7960	9360	9050.55	0.00	0	0	9773	9566	9383	9176	8993	9475	9085	37	1400	500	5990	10	1	7369434	682	59.74	8.71	12	0.03	155.00	1063.00	11360	20230803	-18.49	5000	20221024	85.20	11360	-18.49	20230803	5700	62.46	20230112	20000	-53.70	20230404	6500	42.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
3	20230831	151620	57	100.00	KONEX			N	N	N	N		N	9260	-100	5	-1.07	19187170	2120	323.66	9370	9580	8900	10760	7960	9360	9050.55	0.00	0	0	9773	9566	9383	9176	8993	9475	9085	37	1400	500	5990	10	1	7369434	682	59.74	8.71	12	0.03	155.00	1063.00	11360	20230803	-18.49	5000	20221024	85.20	11360	-18.49	20230803	5700	62.46	20230112	20000	-53.70	20230404	6500	42.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
4	20230831	141749	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	3465910	383	58.47	9370	9580	8900	10760	7960	9360	9049.37	0.00	0	0	9773	9566	9383	9176	8993	9475	9085	37	1400	500	5990	10	1	7369434	693	60.65	8.84	12	0.01	155.00	1063.00	11360	20230803	-17.25	5000	20221024	88.00	11360	-17.25	20230803	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
5	20230831	131709	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	3465910	383	58.47	9370	9580	8900	10760	7960	9360	9049.37	0.00	0	0	9773	9566	9383	9176	8993	9475	9085	37	1400	500	5990	10	1	7369434	693	60.65	8.84	12	0.01	155.00	1063.00	11360	20230803	-17.25	5000	20221024	88.00	11360	-17.25	20230803	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
6	20230831	121807	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	3465910	383	58.47	9370	9580	8900	10760	7960	9360	9049.37	0.00	0	0	9773	9566	9383	9176	8993	9475	9085	37	1400	500	5990	10	1	7369434	693	60.65	8.84	12	0.01	155.00	1063.00	11360	20230803	-17.25	5000	20221024	88.00	11360	-17.25	20230803	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
7	20230831	112251	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	3465910	383	58.47	9370	9580	8900	10760	7960	9360	9049.37	0.00	0	0	9773	9566	9383	9176	8993	9475	9085	37	1400	500	5990	10	1	7369434	693	60.65	8.84	12	0.01	155.00	1063.00	11360	20230803	-17.25	5000	20221024	88.00	11360	-17.25	20230803	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
8	20230831	101856	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	3465910	383	58.47	9370	9580	8900	10760	7960	9360	9049.37	0.00	0	0	9773	9566	9383	9176	8993	9475	9085	37	1400	500	5990	10	1	7369434	693	60.65	8.84	12	0.01	155.00	1063.00	11360	20230803	-17.25	5000	20221024	88.00	11360	-17.25	20230803	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
9	20230831	091736	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	2858510	317	48.40	9370	9580	8900	10760	7960	9360	9017.38	0.00	0	0	9773	9566	9383	9176	8993	9475	9085	37	1400	500	5990	10	1	7369434	693	60.65	8.84	12	0.00	155.00	1063.00	11360	20230803	-17.25	5000	20221024	88.00	11360	-17.25	20230803	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
10	20230830	161302	57	100.00	KONEX			N	N	N	N		N	9360	-60	5	-0.64	6074660	655	935.71	9590	9590	9200	10830	8010	9420	9274.29	0.00	0	0	9646	9532	9336	9222	9026	9590	9280	37	1410	500	6020	10	1	7369434	690	60.39	8.81	12	0.01	155.00	1063.00	11360	20230803	-17.61	5000	20221024	87.20	11360	-17.61	20230803	5700	64.21	20230112	20000	-53.20	20230404	6500	44.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
11	20230830	151552	57	100.00	KONEX			N	N	N	N		N	9220	-200	5	-2.12	6037220	651	930.00	9590	9590	9200	10830	8010	9420	9273.76	0.00	0	0	9646	9532	9336	9222	9026	9590	9280	37	1410	500	6020	10	1	7369434	679	59.48	8.67	12	0.01	155.00	1063.00	11360	20230803	-18.84	5000	20221024	84.40	11360	-18.84	20230803	5700	61.75	20230112	20000	-53.90	20230404	6500	41.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
12	20230830	141650	57	100.00	KONEX			N	N	N	N		N	9380	-40	5	-0.42	5935050	640	914.29	9590	9590	9200	10830	8010	9420	9273.52	0.00	0	0	9646	9532	9336	9222	9026	9590	9280	37	1410	500	6020	10	1	7369434	691	60.52	8.82	12	0.01	155.00	1063.00	11360	20230803	-17.43	5000	20221024	87.60	11360	-17.43	20230803	5700	64.56	20230112	20000	-53.10	20230404	6500	44.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
13	20230830	131651	57	100.00	KONEX			N	N	N	N		N	9390	-30	5	-0.32	5559850	600	857.14	9590	9590	9200	10830	8010	9420	9266.42	0.00	0	0	9646	9532	9336	9222	9026	9590	9280	37	1410	500	6020	10	1	7369434	692	60.58	8.83	12	0.01	155.00	1063.00	11360	20230803	-17.34	5000	20221024	87.80	11360	-17.34	20230803	5700	64.74	20230112	20000	-53.05	20230404	6500	44.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
14	20230830	121702	57	100.00	KONEX			N	N	N	N		N	9390	-30	5	-0.32	4337780	468	668.57	9590	9590	9200	10830	8010	9420	9268.76	0.00	0	0	9646	9532	9336	9222	9026	9590	9280	37	1410	500	6020	10	1	7369434	692	60.58	8.83	12	0.01	155.00	1063.00	11360	20230803	-17.34	5000	20221024	87.80	11360	-17.34	20230803	5700	64.74	20230112	20000	-53.05	20230404	6500	44.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
15	20230830	112236	57	100.00	KONEX			N	N	N	N		N	9390	-30	5	-0.32	4149980	448	640.00	9590	9590	9200	10830	8010	9420	9263.35	0.00	0	0	9646	9532	9336	9222	9026	9590	9280	37	1410	500	6020	10	1	7369434	692	60.58	8.83	12	0.01	155.00	1063.00	11360	20230803	-17.34	5000	20221024	87.80	11360	-17.34	20230803	5700	64.74	20230112	20000	-53.05	20230404	6500	44.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
16	20230830	101755	57	100.00	KONEX			N	N	N	N		N	9580	160	2	1.70	488590	51	72.86	9590	9590	9580	10830	8010	9420	9580.20	0.00	0	0	9646	9532	9336	9222	9026	9590	9280	37	1410	500	6020	10	1	7369434	706	61.81	9.01	12	0.00	155.00	1063.00	11360	20230803	-15.67	5000	20221024	91.60	11360	-15.67	20230803	5700	68.07	20230112	20000	-52.10	20230404	6500	47.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
17	20230830	091657	57	100.00	KONEX			N	N	N	N		N	9580	160	2	1.70	488590	51	72.86	9590	9590	9580	10830	8010	9420	9580.20	0.00	0	0	9646	9532	9336	9222	9026	9590	9280	37	1410	500	6020	10	1	7369434	706	61.81	9.01	12	0.00	155.00	1063.00	11360	20230803	-15.67	5000	20221024	91.60	11360	-15.67	20230803	5700	68.07	20230112	20000	-52.10	20230404	6500	47.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
18	20230829	161256	57	100.00	KONEX			N	N	N	N		N	9420	-70	5	-0.74	656780	70	1.37	9140	9450	9140	10910	8070	9490	9382.57	0.00	0	0	10016	9752	9376	9112	8736	9565	8925	37	1420	500	6070	10	1	7369434	694	60.77	8.86	12	0.00	155.00	1063.00	11360	20230803	-17.08	5000	20221024	88.40	11360	-17.08	20230803	5700	65.26	20230112	20000	-52.90	20230404	6500	44.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
19	20230829	151603	57	100.00	KONEX			N	N	N	N		N	9420	-70	5	-0.74	656780	70	1.37	9140	9450	9140	10910	8070	9490	9382.57	0.00	0	0	10016	9752	9376	9112	8736	9565	8925	37	1420	500	6070	10	1	7369434	694	60.77	8.86	12	0.00	155.00	1063.00	11360	20230803	-17.08	5000	20221024	88.40	11360	-17.08	20230803	5700	65.26	20230112	20000	-52.90	20230404	6500	44.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
20	20230829	141755	57	100.00	KONEX			N	N	N	N		N	9440	-50	5	-0.53	581420	62	1.22	9140	9450	9140	10910	8070	9490	9377.74	0.00	0	0	10016	9752	9376	9112	8736	9565	8925	37	1420	500	6070	10	1	7369434	696	60.90	8.88	12	0.00	155.00	1063.00	11360	20230803	-16.90	5000	20221024	88.80	11360	-16.90	20230803	5700	65.61	20230112	20000	-52.80	20230404	6500	45.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
21	20230829	131641	57	100.00	KONEX			N	N	N	N		N	9440	-50	5	-0.53	581420	62	1.22	9140	9450	9140	10910	8070	9490	9377.74	0.00	0	0	10016	9752	9376	9112	8736	9565	8925	37	1420	500	6070	10	1	7369434	696	60.90	8.88	12	0.00	155.00	1063.00	11360	20230803	-16.90	5000	20221024	88.80	11360	-16.90	20230803	5700	65.61	20230112	20000	-52.80	20230404	6500	45.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
22	20230829	121758	57	100.00	KONEX			N	N	N	N		N	9450	-40	5	-0.42	291880	31	0.61	9140	9450	9140	10910	8070	9490	9415.48	0.00	0	0	10016	9752	9376	9112	8736	9565	8925	37	1420	500	6070	10	1	7369434	696	60.97	8.89	12	0.00	155.00	1063.00	11360	20230803	-16.81	5000	20221024	89.00	11360	-16.81	20230803	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
23	20230829	112504	57	100.00	KONEX			N	N	N	N		N	9450	-40	5	-0.42	291880	31	0.61	9140	9450	9140	10910	8070	9490	9415.48	0.00	0	0	10016	9752	9376	9112	8736	9565	8925	37	1420	500	6070	10	1	7369434	696	60.97	8.89	12	0.00	155.00	1063.00	11360	20230803	-16.81	5000	20221024	89.00	11360	-16.81	20230803	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
24	20230829	101855	57	100.00	KONEX			N	N	N	N		N	9400	-90	5	-0.95	102880	11	0.22	9140	9400	9140	10910	8070	9490	9352.73	0.00	0	0	10016	9752	9376	9112	8736	9565	8925	37	1420	500	6070	10	1	7369434	693	60.65	8.84	12	0.00	155.00	1063.00	11360	20230803	-17.25	5000	20221024	88.00	11360	-17.25	20230803	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
25	20230829	091235	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	10016	9752	9376	9112	8736	9565	8925	37	1420	500	6070	10	1	7369434	699	61.23	8.93	12	0.00	155.00	1063.00	11360	20230803	-16.46	5000	20221024	89.80	11360	-16.46	20230803	5700	66.49	20230112	20000	-52.55	20230404	6500	46.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
26	20230828	161219	57	100.00	KONEX			N	N	N	N		N	9490	-150	5	-1.56	46669820	5095	135.22	9640	9640	9000	11080	8200	9640	9159.93	0.00	0	0	10193	9916	9523	9246	8853	9720	9050	37	1440	500	6160	10	1	7369434	699	61.23	8.93	12	0.07	155.00	1063.00	11360	20230803	-16.46	5000	20221024	89.80	11360	-16.46	20230803	5700	66.49	20230112	20000	-52.55	20230404	6500	46.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
27	20230828	151228	57	100.00	KONEX			N	N	N	N		N	9490	-150	5	-1.56	46669820	5095	135.22	9640	9640	9000	11080	8200	9640	9159.93	0.00	0	0	10193	9916	9523	9246	8853	9720	9050	37	1440	500	6160	10	1	7369434	699	61.23	8.93	12	0.07	155.00	1063.00	11360	20230803	-16.46	5000	20221024	89.80	11360	-16.46	20230803	5700	66.49	20230112	20000	-52.55	20230404	6500	46.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
28	20230828	141233	57	100.00	KONEX			N	N	N	N		N	9490	-150	5	-1.56	46669820	5095	135.22	9640	9640	9000	11080	8200	9640	9159.93	0.00	0	0	10193	9916	9523	9246	8853	9720	9050	37	1440	500	6160	10	1	7369434	699	61.23	8.93	12	0.07	155.00	1063.00	11360	20230803	-16.46	5000	20221024	89.80	11360	-16.46	20230803	5700	66.49	20230112	20000	-52.55	20230404	6500	46.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
29	20230828	131243	57	100.00	KONEX			N	N	N	N		N	9490	-150	5	-1.56	46669820	5095	135.22	9640	9640	9000	11080	8200	9640	9159.93	0.00	0	0	10193	9916	9523	9246	8853	9720	9050	37	1440	500	6160	10	1	7369434	699	61.23	8.93	12	0.07	155.00	1063.00	11360	20230803	-16.46	5000	20221024	89.80	11360	-16.46	20230803	5700	66.49	20230112	20000	-52.55	20230404	6500	46.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
30	20230828	121232	57	100.00	KONEX			N	N	N	N		N	9490	-150	5	-1.56	43898880	4794	127.23	9640	9640	9000	11080	8200	9640	9157.05	0.00	0	0	10193	9916	9523	9246	8853	9720	9050	37	1440	500	6160	10	1	7369434	699	61.23	8.93	12	0.07	155.00	1063.00	11360	20230803	-16.46	5000	20221024	89.80	11360	-16.46	20230803	5700	66.49	20230112	20000	-52.55	20230404	6500	46.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
31	20230828	111228	57	100.00	KONEX			N	N	N	N		N	9550	-90	5	-0.93	43536750	4755	126.19	9640	9640	9000	11080	8200	9640	9155.99	0.00	0	0	10193	9916	9523	9246	8853	9720	9050	37	1440	500	6160	10	1	7369434	704	61.61	8.98	12	0.06	155.00	1063.00	11360	20230803	-15.93	5000	20221024	91.00	11360	-15.93	20230803	5700	67.54	20230112	20000	-52.25	20230404	6500	46.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
32	20230828	101214	57	100.00	KONEX			N	N	N	N		N	9590	-50	5	-0.52	39753020	4350	115.45	9640	9640	9000	11080	8200	9640	9138.63	0.00	0	0	10193	9916	9523	9246	8853	9720	9050	37	1440	500	6160	10	1	7369434	707	61.87	9.02	12	0.06	155.00	1063.00	11360	20230803	-15.58	5000	20221024	91.80	11360	-15.58	20230803	5700	68.25	20230112	20000	-52.05	20230404	6500	47.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
33	20230828	091232	57	100.00	KONEX			N	N	N	N		N	9640	0	3	0.00	202440	21	0.56	9640	9640	9640	11080	8200	9640	9640.00	0.00	0	0	10193	9916	9523	9246	8853	9720	9050	37	1440	500	6160	10	1	7369434	710	62.19	9.07	12	0.00	155.00	1063.00	11360	20230803	-15.14	5000	20221024	92.80	11360	-15.14	20230803	5700	69.12	20230112	20000	-51.80	20230404	6500	48.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
34	20230825	161222	57	100.00	KONEX			N	N	N	N		N	9640	-60	5	-0.62	34872460	3768	644.10	9800	9800	9130	11150	8250	9700	9254.90	0.00	0	0	10073	9886	9593	9406	9113	9740	9260	37	1450	500	6200	10	1	7369434	710	62.19	9.07	12	0.05	155.00	1063.00	11360	20230803	-15.14	5000	20221024	92.80	11360	-15.14	20230803	5700	69.12	20230112	20000	-51.80	20230404	6500	48.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
35	20230825	151231	57	100.00	KONEX			N	N	N	N		N	9640	-60	5	-0.62	34872460	3768	644.10	9800	9800	9130	11150	8250	9700	9254.90	0.00	0	0	10073	9886	9593	9406	9113	9740	9260	37	1450	500	6200	10	1	7369434	710	62.19	9.07	12	0.05	155.00	1063.00	11360	20230803	-15.14	5000	20221024	92.80	11360	-15.14	20230803	5700	69.12	20230112	20000	-51.80	20230404	6500	48.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
36	20230825	141229	57	100.00	KONEX			N	N	N	N		N	9670	-30	5	-0.31	19575480	2104	359.66	9800	9800	9210	11150	8250	9700	9303.94	0.00	0	0	10073	9886	9593	9406	9113	9740	9260	37	1450	500	6200	10	1	7369434	713	62.39	9.10	12	0.03	155.00	1063.00	11360	20230803	-14.88	5000	20221024	93.40	11360	-14.88	20230803	5700	69.65	20230112	20000	-51.65	20230404	6500	48.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
37	20230825	131224	57	100.00	KONEX			N	N	N	N		N	9650	-50	5	-0.52	18745060	2018	344.96	9800	9800	9210	11150	8250	9700	9288.93	0.00	0	0	10073	9886	9593	9406	9113	9740	9260	37	1450	500	6200	10	1	7369434	711	62.26	9.08	12	0.03	155.00	1063.00	11360	20230803	-15.05	5000	20221024	93.00	11360	-15.05	20230803	5700	69.30	20230112	20000	-51.75	20230404	6500	48.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
38	20230825	121226	57	100.00	KONEX			N	N	N	N		N	9650	-50	5	-0.52	17954280	1936	330.94	9800	9800	9210	11150	8250	9700	9273.90	0.00	0	0	10073	9886	9593	9406	9113	9740	9260	37	1450	500	6200	10	1	7369434	711	62.26	9.08	12	0.03	155.00	1063.00	11360	20230803	-15.05	5000	20221024	93.00	11360	-15.05	20230803	5700	69.30	20230112	20000	-51.75	20230404	6500	48.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
39	20230825	111225	57	100.00	KONEX			N	N	N	N		N	9280	-420	5	-4.33	17173020	1855	317.09	9800	9800	9210	11150	8250	9700	9257.69	0.00	0	0	10073	9886	9593	9406	9113	9740	9260	37	1450	500	6200	10	1	7369434	684	59.87	8.73	12	0.03	155.00	1063.00	11360	20230803	-18.31	5000	20221024	85.60	11360	-18.31	20230803	5700	62.81	20230112	20000	-53.60	20230404	6500	42.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
40	20230825	101229	57	100.00	KONEX			N	N	N	N		N	9760	60	2	0.62	13905410	1502	256.75	9800	9800	9210	11150	8250	9700	9257.93	0.00	0	0	10073	9886	9593	9406	9113	9740	9260	37	1450	500	6200	10	1	7369434	719	62.97	9.18	12	0.02	155.00	1063.00	11360	20230803	-14.08	5000	20221024	95.20	11360	-14.08	20230803	5700	71.23	20230112	20000	-51.20	20230404	6500	50.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
41	20230825	091222	57	100.00	KONEX			N	N	N	N		N	9800	100	2	1.03	9800	1	0.17	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	10073	9886	9593	9406	9113	9740	9260	37	1450	500	6200	10	1	7369434	722	63.23	9.22	12	0.00	155.00	1063.00	11360	20230803	-13.73	5000	20221024	96.00	11360	-13.73	20230803	5700	71.93	20230112	20000	-51.00	20230404	6500	50.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
42	20230824	161216	57	100.00	KONEX			N	N	N	N		N	9700	130	2	1.36	5566880	585	251.07	9770	9780	9300	11000	8140	9570	9516.03	0.00	0	0	9843	9706	9563	9426	9283	9635	9355	37	1430	500	6120	10	1	7369434	715	62.58	9.13	12	0.01	155.00	1063.00	11360	20230803	-14.61	5000	20221024	94.00	11360	-14.61	20230803	5700	70.18	20230112	20000	-51.50	20230404	6500	49.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
43	20230824	151214	57	100.00	KONEX			N	N	N	N		N	9700	130	2	1.36	5498980	578	248.07	9770	9780	9300	11000	8140	9570	9513.81	0.00	0	0	9843	9706	9563	9426	9283	9635	9355	37	1430	500	6120	10	1	7369434	715	62.58	9.13	12	0.01	155.00	1063.00	11360	20230803	-14.61	5000	20221024	94.00	11360	-14.61	20230803	5700	70.18	20230112	20000	-51.50	20230404	6500	49.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
44	20230824	141216	57	100.00	KONEX			N	N	N	N		N	9700	130	2	1.36	5153220	542	232.62	9770	9780	9300	11000	8140	9570	9507.79	0.00	0	0	9843	9706	9563	9426	9283	9635	9355	37	1430	500	6120	10	1	7369434	715	62.58	9.13	12	0.01	155.00	1063.00	11360	20230803	-14.61	5000	20221024	94.00	11360	-14.61	20230803	5700	70.18	20230112	20000	-51.50	20230404	6500	49.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
45	20230824	131218	57	100.00	KONEX			N	N	N	N		N	9700	130	2	1.36	5153220	542	232.62	9770	9780	9300	11000	8140	9570	9507.79	0.00	0	0	9843	9706	9563	9426	9283	9635	9355	37	1430	500	6120	10	1	7369434	715	62.58	9.13	12	0.01	155.00	1063.00	11360	20230803	-14.61	5000	20221024	94.00	11360	-14.61	20230803	5700	70.18	20230112	20000	-51.50	20230404	6500	49.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
46	20230824	121222	57	100.00	KONEX			N	N	N	N		N	9730	160	2	1.67	3586210	378	162.23	9770	9780	9420	11000	8140	9570	9487.33	0.00	0	0	9843	9706	9563	9426	9283	9635	9355	37	1430	500	6120	10	1	7369434	717	62.77	9.15	12	0.01	155.00	1063.00	11360	20230803	-14.35	5000	20221024	94.60	11360	-14.35	20230803	5700	70.70	20230112	20000	-51.35	20230404	6500	49.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
47	20230824	111214	57	100.00	KONEX			N	N	N	N		N	9770	200	2	2.09	3538800	373	160.09	9770	9780	9420	11000	8140	9570	9487.40	0.00	0	0	9843	9706	9563	9426	9283	9635	9355	37	1430	500	6120	10	1	7369434	720	63.03	9.19	12	0.01	155.00	1063.00	11360	20230803	-14.00	5000	20221024	95.40	11360	-14.00	20230803	5700	71.40	20230112	20000	-51.15	20230404	6500	50.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
48	20230824	101213	57	100.00	KONEX			N	N	N	N		N	9420	-150	5	-1.57	3236200	342	146.78	9770	9780	9420	11000	8140	9570	9462.57	0.00	0	0	9843	9706	9563	9426	9283	9635	9355	37	1430	500	6120	10	1	7369434	694	60.77	8.86	12	0.00	155.00	1063.00	11360	20230803	-17.08	5000	20221024	88.40	11360	-17.08	20230803	5700	65.26	20230112	20000	-52.90	20230404	6500	44.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
49	20230824	091218	57	100.00	KONEX			N	N	N	N		N	9570	0	3	0.00	0	0	0.00	0	0	0	11000	8140	9570	0.00	0.00	0	0	9843	9706	9563	9426	9283	9635	9355	37	1430	500	6120	10	1	7369434	705	61.74	9.00	12	0.00	155.00	1063.00	11360	20230803	-15.76	5000	20221024	91.40	11360	-15.76	20230803	5700	67.89	20230112	20000	-52.15	20230404	6500	47.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
50	20230823	161209	57	100.00	KONEX			N	N	N	N		N	9570	80	2	0.84	2215200	233	22.06	9600	9700	9420	10910	8070	9490	9507.30	0.00	0	0	9923	9706	9503	9286	9083	9605	9185	37	1420	500	6070	10	1	7369434	705	61.74	9.00	12	0.00	155.00	1063.00	11360	20230803	-15.76	5000	20221024	91.40	11360	-15.76	20230803	5700	67.89	20230112	20000	-52.15	20230404	6500	47.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
51	20230823	151210	57	100.00	KONEX			N	N	N	N		N	9570	80	2	0.84	2215200	233	22.06	9600	9700	9420	10910	8070	9490	9507.30	0.00	0	0	9923	9706	9503	9286	9083	9605	9185	37	1420	500	6070	10	1	7369434	705	61.74	9.00	12	0.00	155.00	1063.00	11360	20230803	-15.76	5000	20221024	91.40	11360	-15.76	20230803	5700	67.89	20230112	20000	-52.15	20230404	6500	47.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
52	20230823	141216	57	100.00	KONEX			N	N	N	N		N	9570	80	2	0.84	2215200	233	22.06	9600	9700	9420	10910	8070	9490	9507.30	0.00	0	0	9923	9706	9503	9286	9083	9605	9185	37	1420	500	6070	10	1	7369434	705	61.74	9.00	12	0.00	155.00	1063.00	11360	20230803	-15.76	5000	20221024	91.40	11360	-15.76	20230803	5700	67.89	20230112	20000	-52.15	20230404	6500	47.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
53	20230823	131207	57	100.00	KONEX			N	N	N	N		N	9580	90	2	0.95	2186490	230	21.78	9600	9700	9420	10910	8070	9490	9506.48	0.00	0	0	9923	9706	9503	9286	9083	9605	9185	37	1420	500	6070	10	1	7369434	706	61.81	9.01	12	0.00	155.00	1063.00	11360	20230803	-15.67	5000	20221024	91.60	11360	-15.67	20230803	5700	68.07	20230112	20000	-52.10	20230404	6500	47.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
54	20230823	121217	57	100.00	KONEX			N	N	N	N		N	9580	90	2	0.95	1234910	129	12.22	9600	9700	9420	10910	8070	9490	9572.95	0.00	0	0	9923	9706	9503	9286	9083	9605	9185	37	1420	500	6070	10	1	7369434	706	61.81	9.01	12	0.00	155.00	1063.00	11360	20230803	-15.67	5000	20221024	91.60	11360	-15.67	20230803	5700	68.07	20230112	20000	-52.10	20230404	6500	47.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
55	20230823	111212	57	100.00	KONEX			N	N	N	N		N	9420	-70	5	-0.74	1129510	118	11.17	9600	9700	9420	10910	8070	9490	9572.12	0.00	0	0	9923	9706	9503	9286	9083	9605	9185	37	1420	500	6070	10	1	7369434	694	60.77	8.86	12	0.00	155.00	1063.00	11360	20230803	-17.08	5000	20221024	88.40	11360	-17.08	20230803	5700	65.26	20230112	20000	-52.90	20230404	6500	44.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
56	20230823	101212	57	100.00	KONEX			N	N	N	N		N	9700	210	2	2.21	969140	101	9.56	9600	9700	9550	10910	8070	9490	9595.45	0.00	0	0	9923	9706	9503	9286	9083	9605	9185	37	1420	500	6070	10	1	7369434	715	62.58	9.13	12	0.00	155.00	1063.00	11360	20230803	-14.61	5000	20221024	94.00	11360	-14.61	20230803	5700	70.18	20230112	20000	-51.50	20230404	6500	49.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
57	20230823	091221	57	100.00	KONEX			N	N	N	N		N	9600	110	2	1.16	9600	1	0.09	9600	9600	9600	10910	8070	9490	9600.00	0.00	0	0	9923	9706	9503	9286	9083	9605	9185	37	1420	500	6070	10	1	7369434	707	61.94	9.03	12	0.00	155.00	1063.00	11360	20230803	-15.49	5000	20221024	92.00	11360	-15.49	20230803	5700	68.42	20230112	20000	-52.00	20230404	6500	47.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
58	20230822	161204	57	100.00	KONEX			N	N	N	N		N	9490	-230	5	-2.37	10087050	1056	59.76	9720	9720	9300	11170	8270	9720	9552.13	0.00	0	0	9966	9842	9676	9552	9386	9760	9470	37	1450	500	6220	10	1	7369434	699	61.23	8.93	12	0.01	155.00	1063.00	11360	20230803	-16.46	5000	20221024	89.80	11360	-16.46	20230803	5700	66.49	20230112	20000	-52.55	20230404	6500	46.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
59	20230822	151205	57	100.00	KONEX			N	N	N	N		N	9500	-220	5	-2.26	10077560	1055	59.71	9720	9720	9300	11170	8270	9720	9552.19	0.00	0	0	9966	9842	9676	9552	9386	9760	9470	37	1450	500	6220	10	1	7369434	700	61.29	8.94	12	0.01	155.00	1063.00	11360	20230803	-16.37	5000	20221024	90.00	11360	-16.37	20230803	5700	66.67	20230112	20000	-52.50	20230404	6500	46.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
60	20230822	141205	57	100.00	KONEX			N	N	N	N		N	9500	-220	5	-2.26	10077560	1055	59.71	9720	9720	9300	11170	8270	9720	9552.19	0.00	0	0	9966	9842	9676	9552	9386	9760	9470	37	1450	500	6220	10	1	7369434	700	61.29	8.94	12	0.01	155.00	1063.00	11360	20230803	-16.37	5000	20221024	90.00	11360	-16.37	20230803	5700	66.67	20230112	20000	-52.50	20230404	6500	46.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
61	20230822	131202	57	100.00	KONEX			N	N	N	N		N	9500	-220	5	-2.26	10077560	1055	59.71	9720	9720	9300	11170	8270	9720	9552.19	0.00	0	0	9966	9842	9676	9552	9386	9760	9470	37	1450	500	6220	10	1	7369434	700	61.29	8.94	12	0.01	155.00	1063.00	11360	20230803	-16.37	5000	20221024	90.00	11360	-16.37	20230803	5700	66.67	20230112	20000	-52.50	20230404	6500	46.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
62	20230822	121147	57	100.00	KONEX			N	N	N	N		N	9300	-420	5	-4.32	10068060	1054	59.65	9720	9720	9300	11170	8270	9720	9552.24	0.00	0	0	9966	9842	9676	9552	9386	9760	9470	37	1450	500	6220	10	1	7369434	685	60.00	8.75	12	0.01	155.00	1063.00	11360	20230803	-18.13	5000	20221024	86.00	11360	-18.13	20230803	5700	63.16	20230112	20000	-53.50	20230404	6500	43.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
63	20230822	111200	57	100.00	KONEX			N	N	N	N		N	9350	-370	5	-3.81	8689560	907	51.33	9720	9720	9350	11170	8270	9720	9580.55	0.00	0	0	9966	9842	9676	9552	9386	9760	9470	37	1450	500	6220	10	1	7369434	689	60.32	8.80	12	0.01	155.00	1063.00	11360	20230803	-17.69	5000	20221024	87.00	11360	-17.69	20230803	5700	64.04	20230112	20000	-53.25	20230404	6500	43.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
64	20230822	101200	57	100.00	KONEX			N	N	N	N		N	9700	-20	5	-0.21	4479200	461	26.09	9720	9720	9700	11170	8270	9720	9716.27	0.00	0	0	9966	9842	9676	9552	9386	9760	9470	37	1450	500	6220	10	1	7369434	715	62.58	9.13	12	0.01	155.00	1063.00	11360	20230803	-14.61	5000	20221024	94.00	11360	-14.61	20230803	5700	70.18	20230112	20000	-51.50	20230404	6500	49.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
65	20230822	091157	57	100.00	KONEX			N	N	N	N		N	9720	0	3	0.00	583200	60	3.40	9720	9720	9720	11170	8270	9720	9720.00	0.00	0	0	9966	9842	9676	9552	9386	9760	9470	37	1450	500	6220	10	1	7369434	716	62.71	9.14	12	0.00	155.00	1063.00	11360	20230803	-14.44	5000	20221024	94.40	11360	-14.44	20230803	5700	70.53	20230112	20000	-51.40	20230404	6500	49.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
66	20230821	161156	57	100.00	KONEX			N	N	N	N		N	9720	10	2	0.10	17274880	1767	158.48	9800	9800	9510	11160	8260	9710	9776.39	0.00	0	0	10203	9956	9703	9456	9203	9830	9330	37	1450	500	6210	10	1	7369434	716	62.71	9.14	12	0.02	155.00	1063.00	11360	20230803	-14.44	5000	20221024	94.40	11360	-14.44	20230803	5700	70.53	20230112	20000	-51.40	20230404	6500	49.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
67	20230821	151204	57	100.00	KONEX			N	N	N	N		N	9530	-180	5	-1.85	17177680	1757	157.58	9800	9800	9510	11160	8260	9710	9776.71	0.00	0	0	10203	9956	9703	9456	9203	9830	9330	37	1450	500	6210	10	1	7369434	702	61.48	8.97	12	0.02	155.00	1063.00	11360	20230803	-16.11	5000	20221024	90.60	11360	-16.11	20230803	5700	67.19	20230112	20000	-52.35	20230404	6500	46.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
68	20230821	141156	57	100.00	KONEX			N	N	N	N		N	9800	90	2	0.93	15763770	1610	144.39	9800	9800	9710	11160	8260	9710	9791.16	0.00	0	0	10203	9956	9703	9456	9203	9830	9330	37	1450	500	6210	10	1	7369434	722	63.23	9.22	12	0.02	155.00	1063.00	11360	20230803	-13.73	5000	20221024	96.00	11360	-13.73	20230803	5700	71.93	20230112	20000	-51.00	20230404	6500	50.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
69	20230821	131213	57	100.00	KONEX			N	N	N	N		N	9770	60	2	0.62	1133490	116	10.40	9800	9800	9710	11160	8260	9710	9771.47	0.00	0	0	10203	9956	9703	9456	9203	9830	9330	37	1450	500	6210	10	1	7369434	720	63.03	9.19	12	0.00	155.00	1063.00	11360	20230803	-14.00	5000	20221024	95.40	11360	-14.00	20230803	5700	71.40	20230112	20000	-51.15	20230404	6500	50.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
70	20230821	121208	57	100.00	KONEX			N	N	N	N		N	9780	70	2	0.72	58690	6	0.54	9800	9800	9710	11160	8260	9710	9781.67	0.00	0	0	10203	9956	9703	9456	9203	9830	9330	37	1450	500	6210	10	1	7369434	721	63.10	9.20	12	0.00	155.00	1063.00	11360	20230803	-13.91	5000	20221024	95.60	11360	-13.91	20230803	5700	71.58	20230112	20000	-51.10	20230404	6500	50.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
71	20230821	111157	57	100.00	KONEX			N	N	N	N		N	9780	70	2	0.72	58690	6	0.54	9800	9800	9710	11160	8260	9710	9781.67	0.00	0	0	10203	9956	9703	9456	9203	9830	9330	37	1450	500	6210	10	1	7369434	721	63.10	9.20	12	0.00	155.00	1063.00	11360	20230803	-13.91	5000	20221024	95.60	11360	-13.91	20230803	5700	71.58	20230112	20000	-51.10	20230404	6500	50.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
72	20230821	101155	57	100.00	KONEX			N	N	N	N		N	9800	90	2	0.93	48910	5	0.45	9800	9800	9710	11160	8260	9710	9782.00	0.00	0	0	10203	9956	9703	9456	9203	9830	9330	37	1450	500	6210	10	1	7369434	722	63.23	9.22	12	0.00	155.00	1063.00	11360	20230803	-13.73	5000	20221024	96.00	11360	-13.73	20230803	5700	71.93	20230112	20000	-51.00	20230404	6500	50.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
73	20230821	091207	57	100.00	KONEX			N	N	N	N		N	9710	0	3	0.00	19510	2	0.18	9800	9800	9710	11160	8260	9710	9755.00	0.00	0	0	10203	9956	9703	9456	9203	9830	9330	37	1450	500	6210	10	1	7369434	716	62.65	9.13	12	0.00	155.00	1063.00	11360	20230803	-14.52	5000	20221024	94.20	11360	-14.52	20230803	5700	70.35	20230112	20000	-51.45	20230404	6500	49.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
74	20230818	161156	57	100.00	KONEX			N	N	N	N		N	9710	-260	5	-2.61	10738500	1115	50.27	9950	9950	9450	11460	8480	9970	9630.94	0.00	0	0	10443	10206	9733	9496	9023	10325	9615	37	1490	500	6380	10	1	7369434	716	62.65	9.13	12	0.02	155.00	1063.00	11360	20230803	-14.52	5000	20221024	94.20	11360	-14.52	20230803	5700	70.35	20230112	20000	-51.45	20230404	6500	49.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
75	20230818	151146	57	100.00	KONEX			N	N	N	N		N	9720	-250	5	-2.51	10141870	1053	47.48	9950	9950	9450	11460	8480	9970	9631.41	0.00	0	0	10443	10206	9733	9496	9023	10325	9615	37	1490	500	6380	10	1	7369434	716	62.71	9.14	12	0.01	155.00	1063.00	11360	20230803	-14.44	5000	20221024	94.40	11360	-14.44	20230803	5700	70.53	20230112	20000	-51.40	20230404	6500	49.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
76	20230818	141157	57	100.00	KONEX			N	N	N	N		N	9730	-240	5	-2.41	9456670	982	44.27	9950	9950	9450	11460	8480	9970	9630.01	0.00	0	0	10443	10206	9733	9496	9023	10325	9615	37	1490	500	6380	10	1	7369434	717	62.77	9.15	12	0.01	155.00	1063.00	11360	20230803	-14.35	5000	20221024	94.60	11360	-14.35	20230803	5700	70.70	20230112	20000	-51.35	20230404	6500	49.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
77	20230818	131148	57	100.00	KONEX			N	N	N	N		N	9450	-520	5	-5.22	8157900	846	38.14	9950	9950	9450	11460	8480	9970	9642.91	0.00	0	0	10443	10206	9733	9496	9023	10325	9615	37	1490	500	6380	10	1	7369434	696	60.97	8.89	12	0.01	155.00	1063.00	11360	20230803	-16.81	5000	20221024	89.00	11360	-16.81	20230803	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
78	20230818	121201	57	100.00	KONEX			N	N	N	N		N	9510	-460	5	-4.61	6880850	711	32.06	9950	9950	9500	11460	8480	9970	9677.71	0.00	0	0	10443	10206	9733	9496	9023	10325	9615	37	1490	500	6380	10	1	7369434	701	61.35	8.95	12	0.01	155.00	1063.00	11360	20230803	-16.29	5000	20221024	90.20	11360	-16.29	20230803	5700	66.84	20230112	20000	-52.45	20230404	6500	46.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
79	20230818	111151	57	100.00	KONEX			N	N	N	N		N	9920	-50	5	-0.50	3967520	405	18.26	9950	9950	9500	11460	8480	9970	9796.35	0.00	0	0	10443	10206	9733	9496	9023	10325	9615	37	1490	500	6380	10	1	7369434	731	64.00	9.33	12	0.01	155.00	1063.00	11360	20230803	-12.68	5000	20221024	98.40	11360	-12.68	20230803	5700	74.04	20230112	20000	-50.40	20230404	6500	52.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
80	20230818	101159	57	100.00	KONEX			N	N	N	N		N	9750	-220	5	-2.21	1797710	185	8.34	9950	9950	9500	11460	8480	9970	9717.35	0.00	0	0	10443	10206	9733	9496	9023	10325	9615	37	1490	500	6380	10	1	7369434	719	62.90	9.17	12	0.00	155.00	1063.00	11360	20230803	-14.17	5000	20221024	95.00	11360	-14.17	20230803	5700	71.05	20230112	20000	-51.25	20230404	6500	50.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
81	20230818	091204	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	29850	3	0.14	9950	9950	9950	11460	8480	9970	9950.00	0.00	0	0	10443	10206	9733	9496	9023	10325	9615	37	1490	500	6380	10	1	7369434	733	64.19	9.36	12	0.00	155.00	1063.00	11360	20230803	-12.41	5000	20221024	99.00	11360	-12.41	20230803	5700	74.56	20230112	20000	-50.25	20230404	6500	53.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
82	20230817	161159	57	100.00	KONEX			N	N	N	N		N	9970	650	2	6.97	21006700	2218	230.08	9540	9970	9260	10710	7930	9320	9471.01	0.00	0	0	9733	9526	9363	9156	8993	9445	9075	37	1390	500	5960	10	1	7369434	735	64.32	9.38	12	0.03	155.00	1063.00	11360	20230803	-12.24	5000	20221024	99.40	11360	-12.24	20230803	5700	74.91	20230112	20000	-50.15	20230404	6500	53.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
83	20230817	151205	57	100.00	KONEX			N	N	N	N		N	9970	650	2	6.97	21006700	2218	230.08	9540	9970	9260	10710	7930	9320	9471.01	0.00	0	0	9733	9526	9363	9156	8993	9445	9075	37	1390	500	5960	10	1	7369434	735	64.32	9.38	12	0.03	155.00	1063.00	11360	20230803	-12.24	5000	20221024	99.40	11360	-12.24	20230803	5700	74.91	20230112	20000	-50.15	20230404	6500	53.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
84	20230817	141159	57	100.00	KONEX			N	N	N	N		N	9800	480	2	5.15	19328290	2048	212.45	9540	9800	9260	10710	7930	9320	9437.64	0.00	0	0	9733	9526	9363	9156	8993	9445	9075	37	1390	500	5960	10	1	7369434	722	63.23	9.22	12	0.03	155.00	1063.00	11360	20230803	-13.73	5000	20221024	96.00	11360	-13.73	20230803	5700	71.93	20230112	20000	-51.00	20230404	6500	50.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
85	20230817	131150	57	100.00	KONEX			N	N	N	N		N	9330	10	2	0.11	9966670	1061	110.06	9540	9540	9260	10710	7930	9320	9393.66	0.00	0	0	9733	9526	9363	9156	8993	9445	9075	37	1390	500	5960	10	1	7369434	688	60.19	8.78	12	0.01	155.00	1063.00	11360	20230803	-17.87	5000	20221024	86.60	11360	-17.87	20230803	5700	63.68	20230112	20000	-53.35	20230404	6500	43.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
86	20230817	121154	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	9594510	1021	105.91	9540	9540	9260	10710	7930	9320	9397.17	0.00	0	0	9733	9526	9363	9156	8993	9445	9075	37	1390	500	5960	10	1	7369434	687	60.13	8.77	12	0.01	155.00	1063.00	11360	20230803	-17.96	5000	20221024	86.40	11360	-17.96	20230803	5700	63.51	20230112	20000	-53.40	20230404	6500	43.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
87	20230817	111155	57	100.00	KONEX			N	N	N	N		N	9430	110	2	1.18	9027880	960	99.59	9540	9540	9260	10710	7930	9320	9404.04	0.00	0	0	9733	9526	9363	9156	8993	9445	9075	37	1390	500	5960	10	1	7369434	695	60.84	8.87	12	0.01	155.00	1063.00	11360	20230803	-16.99	5000	20221024	88.60	11360	-16.99	20230803	5700	65.44	20230112	20000	-52.85	20230404	6500	45.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
88	20230817	101149	57	100.00	KONEX			N	N	N	N		N	9450	130	2	1.39	4230660	450	46.68	9540	9540	9260	10710	7930	9320	9401.47	0.00	0	0	9733	9526	9363	9156	8993	9445	9075	37	1390	500	5960	10	1	7369434	696	60.97	8.89	12	0.01	155.00	1063.00	11360	20230803	-16.81	5000	20221024	89.00	11360	-16.81	20230803	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
89	20230817	091148	57	100.00	KONEX			N	N	N	N		N	9540	220	2	2.36	9540	1	0.10	9540	9540	9540	10710	7930	9320	9540.00	0.00	0	0	9733	9526	9363	9156	8993	9445	9075	37	1390	500	5960	10	1	7369434	703	61.55	8.97	12	0.00	155.00	1063.00	11360	20230803	-16.02	5000	20221024	90.80	11360	-16.02	20230803	5700	67.37	20230112	20000	-52.30	20230404	6500	46.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
90	20230816	161154	57	100.00	KONEX			N	N	N	N		N	9320	-150	5	-1.58	9059010	964	37.29	9460	9570	9200	10890	8050	9470	9397.31	0.00	0	0	9876	9672	9386	9182	8896	9530	9040	37	1420	500	6060	10	1	7369434	687	60.13	8.77	12	0.01	155.00	1063.00	11360	20230803	-17.96	5000	20221024	86.40	11360	-17.96	20230803	5700	63.51	20230112	20000	-53.40	20230404	6500	43.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
91	20230816	151156	57	100.00	KONEX			N	N	N	N		N	9440	-30	5	-0.32	7728550	822	31.80	9460	9570	9200	10890	8050	9470	9402.13	0.00	0	0	9876	9672	9386	9182	8896	9530	9040	37	1420	500	6060	10	1	7369434	696	60.90	8.88	12	0.01	155.00	1063.00	11360	20230803	-16.90	5000	20221024	88.80	11360	-16.90	20230803	5700	65.61	20230112	20000	-52.80	20230404	6500	45.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
92	20230816	141153	57	100.00	KONEX			N	N	N	N		N	9300	-170	5	-1.80	7440110	791	30.60	9460	9570	9200	10890	8050	9470	9405.95	0.00	0	0	9876	9672	9386	9182	8896	9530	9040	37	1420	500	6060	10	1	7369434	685	60.00	8.75	12	0.01	155.00	1063.00	11360	20230803	-18.13	5000	20221024	86.00	11360	-18.13	20230803	5700	63.16	20230112	20000	-53.50	20230404	6500	43.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
93	20230816	131151	57	100.00	KONEX			N	N	N	N		N	9500	30	2	0.32	5430350	574	22.21	9460	9570	9200	10890	8050	9470	9460.54	0.00	0	0	9876	9672	9386	9182	8896	9530	9040	37	1420	500	6060	10	1	7369434	700	61.29	8.94	12	0.01	155.00	1063.00	11360	20230803	-16.37	5000	20221024	90.00	11360	-16.37	20230803	5700	66.67	20230112	20000	-52.50	20230404	6500	46.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
94	20230816	121209	57	100.00	KONEX			N	N	N	N		N	9250	-220	5	-2.32	5420850	573	22.17	9460	9570	9200	10890	8050	9470	9460.47	0.00	0	0	9876	9672	9386	9182	8896	9530	9040	37	1420	500	6060	10	1	7369434	682	59.68	8.70	12	0.01	155.00	1063.00	11360	20230803	-18.57	5000	20221024	85.00	11360	-18.57	20230803	5700	62.28	20230112	20000	-53.75	20230404	6500	42.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
95	20230816	111205	57	100.00	KONEX			N	N	N	N		N	9570	100	2	1.06	5328350	563	21.78	9460	9570	9200	10890	8050	9470	9464.21	0.00	0	0	9876	9672	9386	9182	8896	9530	9040	37	1420	500	6060	10	1	7369434	705	61.74	9.00	12	0.01	155.00	1063.00	11360	20230803	-15.76	5000	20221024	91.40	11360	-15.76	20230803	5700	67.89	20230112	20000	-52.15	20230404	6500	47.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
96	20230816	101155	57	100.00	KONEX			N	N	N	N		N	9450	-20	5	-0.21	775150	82	3.17	9460	9460	9200	10890	8050	9470	9453.05	0.00	0	0	9876	9672	9386	9182	8896	9530	9040	37	1420	500	6060	10	1	7369434	696	60.97	8.89	12	0.00	155.00	1063.00	11360	20230803	-16.81	5000	20221024	89.00	11360	-16.81	20230803	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
97	20230816	091149	57	100.00	KONEX			N	N	N	N		N	9200	-270	5	-2.85	482200	51	1.97	9460	9460	9200	10890	8050	9470	9454.90	0.00	0	0	9876	9672	9386	9182	8896	9530	9040	37	1420	500	6060	10	1	7369434	678	59.35	8.65	12	0.00	155.00	1063.00	11360	20230803	-19.01	5000	20221024	84.00	11360	-19.01	20230803	5700	61.40	20230112	20000	-54.00	20230404	6500	41.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
98	20230814	161138	57	100.00	KONEX			N	N	N	N		N	9470	-120	5	-1.25	23882020	2585	3692.86	9590	9590	9100	11020	8160	9590	9238.69	0.00	0	0	9743	9666	9523	9446	9303	9705	9485	37	1430	500	6130	10	1	7369434	698	61.10	8.91	12	0.04	155.00	1063.00	11360	20230803	-16.64	5000	20221024	89.40	11360	-16.64	20230803	5700	66.14	20230112	20000	-52.65	20230404	6500	45.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
99	20230814	151136	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	22977300	2489	3555.71	9590	9590	9100	11020	8160	9590	9231.54	0.00	0	0	9743	9666	9523	9446	9303	9705	9485	37	1430	500	6130	10	1	7369434	678	59.35	8.65	12	0.03	155.00	1063.00	11360	20230803	-19.01	5000	20221024	84.00	11360	-19.01	20230803	5700	61.40	20230112	20000	-54.00	20230404	6500	41.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
100	20230814	141139	57	100.00	KONEX			N	N	N	N		N	9450	-140	5	-1.46	17781950	1933	2761.43	9590	9590	9100	11020	8160	9590	9199.15	0.00	0	0	9743	9666	9523	9446	9303	9705	9485	37	1430	500	6130	10	1	7369434	696	60.97	8.89	12	0.03	155.00	1063.00	11360	20230803	-16.81	5000	20221024	89.00	11360	-16.81	20230803	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
101	20230814	131125	57	100.00	KONEX			N	N	N	N		N	9450	-140	5	-1.46	17781950	1933	2761.43	9590	9590	9100	11020	8160	9590	9199.15	0.00	0	0	9743	9666	9523	9446	9303	9705	9485	37	1430	500	6130	10	1	7369434	696	60.97	8.89	12	0.03	155.00	1063.00	11360	20230803	-16.81	5000	20221024	89.00	11360	-16.81	20230803	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
102	20230814	121135	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	11749660	1273	1818.57	9590	9590	9200	11020	8160	9590	9229.90	0.00	0	0	9743	9666	9523	9446	9303	9705	9485	37	1430	500	6130	10	1	7369434	678	59.35	8.65	12	0.02	155.00	1063.00	11360	20230803	-19.01	5000	20221024	84.00	11360	-19.01	20230803	5700	61.40	20230112	20000	-54.00	20230404	6500	41.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
103	20230814	111127	57	100.00	KONEX			N	N	N	N		N	9560	-30	5	-0.31	1260510	135	192.86	9590	9590	9300	11020	8160	9590	9337.11	0.00	0	0	9743	9666	9523	9446	9303	9705	9485	37	1430	500	6130	10	1	7369434	705	61.68	8.99	12	0.00	155.00	1063.00	11360	20230803	-15.85	5000	20221024	91.20	11360	-15.85	20230803	5700	67.72	20230112	20000	-52.20	20230404	6500	47.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
104	20230814	101131	57	100.00	KONEX			N	N	N	N		N	9580	-10	5	-0.10	141910	15	21.43	9590	9590	9400	11020	8160	9590	9460.67	0.00	0	0	9743	9666	9523	9446	9303	9705	9485	37	1430	500	6130	10	1	7369434	706	61.81	9.01	12	0.00	155.00	1063.00	11360	20230803	-15.67	5000	20221024	91.60	11360	-15.67	20230803	5700	68.07	20230112	20000	-52.10	20230404	6500	47.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
105	20230814	091126	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	9590	1	1.43	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9743	9666	9523	9446	9303	9705	9485	37	1430	500	6130	10	1	7369434	707	61.87	9.02	12	0.00	155.00	1063.00	11360	20230803	-15.58	5000	20221024	91.80	11360	-15.58	20230803	5700	68.25	20230112	20000	-52.05	20230404	6500	47.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
106	20230811	161127	57	100.00	KONEX			N	N	N	N		N	9590	210	2	2.24	661190	70	2.35	9380	9600	9380	10780	7980	9380	9445.57	0.00	0	0	9766	9572	9186	8992	8606	9670	9090	37	1400	500	6000	10	1	7369434	707	61.87	9.02	12	0.00	155.00	1063.00	11360	20230803	-15.58	5000	20221024	91.80	11360	-15.58	20230803	5700	68.25	20230112	20000	-52.05	20230404	6500	47.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
107	20230811	151121	57	100.00	KONEX			N	N	N	N		N	9590	210	2	2.24	661190	70	2.35	9380	9600	9380	10780	7980	9380	9445.57	0.00	0	0	9766	9572	9186	8992	8606	9670	9090	37	1400	500	6000	10	1	7369434	707	61.87	9.02	12	0.00	155.00	1063.00	11360	20230803	-15.58	5000	20221024	91.80	11360	-15.58	20230803	5700	68.25	20230112	20000	-52.05	20230404	6500	47.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
108	20230811	141118	57	100.00	KONEX			N	N	N	N		N	9590	210	2	2.24	661190	70	2.35	9380	9600	9380	10780	7980	9380	9445.57	0.00	0	0	9766	9572	9186	8992	8606	9670	9090	37	1400	500	6000	10	1	7369434	707	61.87	9.02	12	0.00	155.00	1063.00	11360	20230803	-15.58	5000	20221024	91.80	11360	-15.58	20230803	5700	68.25	20230112	20000	-52.05	20230404	6500	47.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
109	20230811	131118	57	100.00	KONEX			N	N	N	N		N	9590	210	2	2.24	661190	70	2.35	9380	9600	9380	10780	7980	9380	9445.57	0.00	0	0	9766	9572	9186	8992	8606	9670	9090	37	1400	500	6000	10	1	7369434	707	61.87	9.02	12	0.00	155.00	1063.00	11360	20230803	-15.58	5000	20221024	91.80	11360	-15.58	20230803	5700	68.25	20230112	20000	-52.05	20230404	6500	47.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
110	20230811	121109	57	100.00	KONEX			N	N	N	N		N	9590	210	2	2.24	661190	70	2.35	9380	9600	9380	10780	7980	9380	9445.57	0.00	0	0	9766	9572	9186	8992	8606	9670	9090	37	1400	500	6000	10	1	7369434	707	61.87	9.02	12	0.00	155.00	1063.00	11360	20230803	-15.58	5000	20221024	91.80	11360	-15.58	20230803	5700	68.25	20230112	20000	-52.05	20230404	6500	47.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
111	20230811	111110	57	100.00	KONEX			N	N	N	N		N	9590	210	2	2.24	661190	70	2.35	9380	9600	9380	10780	7980	9380	9445.57	0.00	0	0	9766	9572	9186	8992	8606	9670	9090	37	1400	500	6000	10	1	7369434	707	61.87	9.02	12	0.00	155.00	1063.00	11360	20230803	-15.58	5000	20221024	91.80	11360	-15.58	20230803	5700	68.25	20230112	20000	-52.05	20230404	6500	47.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
112	20230811	101103	57	100.00	KONEX			N	N	N	N		N	9600	220	2	2.35	651600	69	2.32	9380	9600	9380	10780	7980	9380	9443.48	0.00	0	0	9766	9572	9186	8992	8606	9670	9090	37	1400	500	6000	10	1	7369434	707	61.94	9.03	12	0.00	155.00	1063.00	11360	20230803	-15.49	5000	20221024	92.00	11360	-15.49	20230803	5700	68.42	20230112	20000	-52.00	20230404	6500	47.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
113	20230811	091117	57	100.00	KONEX			N	N	N	N		N	9380	0	3	0.00	93800	10	0.34	9380	9380	9380	10780	7980	9380	9380.00	0.00	0	0	9766	9572	9186	8992	8606	9670	9090	37	1400	500	6000	10	1	7369434	691	60.52	8.82	12	0.00	155.00	1063.00	11360	20230803	-17.43	5000	20221024	87.60	11360	-17.43	20230803	5700	64.56	20230112	20000	-53.10	20230404	6500	44.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
114	20230810	161105	57	100.00	KONEX			N	N	N	N		N	9380	510	2	5.75	27087000	2976	86.36	9350	9380	8800	10200	7540	8870	9101.81	0.00	0	0	10643	9756	9103	8216	7563	9430	7890	37	1330	500	5670	10	1	7369434	691	60.52	8.82	12	0.04	155.00	1063.00	11360	20230803	-17.43	5000	20221024	87.60	11360	-17.43	20230803	5700	64.56	20230112	20000	-53.10	20230404	6500	44.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
115	20230810	151102	57	100.00	KONEX			N	N	N	N		N	9380	510	2	5.75	27087000	2976	86.36	9350	9380	8800	10200	7540	8870	9101.81	0.00	0	0	10643	9756	9103	8216	7563	9430	7890	37	1330	500	5670	10	1	7369434	691	60.52	8.82	12	0.04	155.00	1063.00	11360	20230803	-17.43	5000	20221024	87.60	11360	-17.43	20230803	5700	64.56	20230112	20000	-53.10	20230404	6500	44.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
116	20230810	141102	57	100.00	KONEX			N	N	N	N		N	9360	490	2	5.52	19780780	2194	63.67	9350	9380	8800	10200	7540	8870	9015.85	0.00	0	0	10643	9756	9103	8216	7563	9430	7890	37	1330	500	5670	10	1	7369434	690	60.39	8.81	12	0.03	155.00	1063.00	11360	20230803	-17.61	5000	20221024	87.20	11360	-17.61	20230803	5700	64.21	20230112	20000	-53.20	20230404	6500	44.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
117	20230810	131052	57	100.00	KONEX			N	N	N	N		N	8880	10	2	0.11	12860490	1448	42.02	9350	9350	8800	10200	7540	8870	8881.55	0.00	0	0	10643	9756	9103	8216	7563	9430	7890	37	1330	500	5670	10	1	7369434	654	57.29	8.35	12	0.02	155.00	1063.00	11360	20230803	-21.83	5000	20221024	77.60	11360	-21.83	20230803	5700	55.79	20230112	20000	-55.60	20230404	6500	36.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
118	20230810	121113	57	100.00	KONEX			N	N	N	N		N	9000	130	2	1.47	3296440	370	10.74	9350	9350	8860	10200	7540	8870	8909.30	0.00	0	0	10643	9756	9103	8216	7563	9430	7890	37	1330	500	5670	10	1	7369434	663	58.06	8.47	12	0.01	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
119	20230810	111114	57	100.00	KONEX			N	N	N	N		N	8990	120	2	1.35	2261580	254	7.37	9350	9350	8860	10200	7540	8870	8903.86	0.00	0	0	10643	9756	9103	8216	7563	9430	7890	37	1330	500	5670	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
120	20230810	101109	57	100.00	KONEX			N	N	N	N		N	9000	130	2	1.47	291930	32	0.93	9350	9350	9000	10200	7540	8870	9122.81	0.00	0	0	10643	9756	9103	8216	7563	9430	7890	37	1330	500	5670	10	1	7369434	663	58.06	8.47	12	0.00	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
121	20230810	091118	57	100.00	KONEX			N	N	N	N		N	9340	470	2	5.30	102750	11	0.32	9350	9350	9340	10200	7540	8870	9340.91	0.00	0	0	10643	9756	9103	8216	7563	9430	7890	37	1330	500	5670	10	1	7369434	688	60.26	8.79	12	0.00	155.00	1063.00	11360	20230803	-17.78	5000	20221024	86.80	11360	-17.78	20230803	5700	63.86	20230112	20000	-53.30	20230404	6500	43.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
122	20230809	161103	57	100.00	KONEX			N	N	N	N		N	8870	-920	5	-9.40	30228210	3446	859.35	9990	9990	8450	11250	8330	9790	8771.97	0.00	0	0	10070	9930	9860	9720	9650	9895	9685	37	1460	500	6260	10	1	7369434	654	57.23	8.34	12	0.05	155.00	1063.00	11360	20230803	-21.92	5000	20221024	77.40	11360	-21.92	20230803	5700	55.61	20230112	20000	-55.65	20230404	6500	36.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
123	20230809	151051	57	100.00	KONEX			N	N	N	N		N	9000	-790	5	-8.07	28246060	3223	803.74	9990	9990	8450	11250	8330	9790	8763.90	0.00	0	0	10070	9930	9860	9720	9650	9895	9685	37	1460	500	6260	10	1	7369434	663	58.06	8.47	12	0.04	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
124	20230809	141047	57	100.00	KONEX			N	N	N	N		N	9000	-790	5	-8.07	28165180	3214	801.50	9990	9990	8450	11250	8330	9790	8763.28	0.00	0	0	10070	9930	9860	9720	9650	9895	9685	37	1460	500	6260	10	1	7369434	663	58.06	8.47	12	0.04	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
125	20230809	131111	57	100.00	KONEX			N	N	N	N		N	9100	-690	5	-7.05	26633690	3044	759.10	9990	9990	8450	11250	8330	9790	8749.57	0.00	0	0	10070	9930	9860	9720	9650	9895	9685	37	1460	500	6260	10	1	7369434	671	58.71	8.56	12	0.04	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
126	20230809	121110	57	100.00	KONEX			N	N	N	N		N	8900	-890	5	-9.09	25893990	2962	738.65	9990	9990	8450	11250	8330	9790	8742.06	0.00	0	0	10070	9930	9860	9720	9650	9895	9685	37	1460	500	6260	10	1	7369434	656	57.42	8.37	12	0.04	155.00	1063.00	11360	20230803	-21.65	5000	20221024	78.00	11360	-21.65	20230803	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
127	20230809	111101	57	100.00	KONEX			N	N	N	N		N	8800	-990	5	-10.11	24642090	2821	703.49	9990	9990	8450	11250	8330	9790	8735.23	0.00	0	0	10070	9930	9860	9720	9650	9895	9685	37	1460	500	6260	10	1	7369434	649	56.77	8.28	12	0.04	155.00	1063.00	11360	20230803	-22.54	5000	20221024	76.00	11360	-22.54	20230803	5700	54.39	20230112	20000	-56.00	20230404	6500	35.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
128	20230809	101050	57	100.00	KONEX			N	N	N	N		N	9600	-190	5	-1.94	1152400	120	29.93	9990	9990	9600	11250	8330	9790	9603.33	0.00	0	0	10070	9930	9860	9720	9650	9895	9685	37	1460	500	6260	10	1	7369434	707	61.94	9.03	12	0.00	155.00	1063.00	11360	20230803	-15.49	5000	20221024	92.00	11360	-15.49	20230803	5700	68.42	20230112	20000	-52.00	20230404	6500	47.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
129	20230809	091055	57	100.00	KONEX			N	N	N	N		N	9990	200	2	2.04	9990	1	0.25	9990	9990	9990	11250	8330	9790	9990.00	0.00	0	0	10070	9930	9860	9720	9650	9895	9685	37	1460	500	6260	10	1	7369434	736	64.45	9.40	12	0.00	155.00	1063.00	11360	20230803	-12.06	5000	20221024	99.80	11360	-12.06	20230803	5700	75.26	20230112	20000	-50.05	20230404	6500	53.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
130	20230808	161116	57	100.00	KONEX			N	N	N	N		N	9790	-200	5	-2.00	3955830	401	16.08	9990	10000	9790	11480	8500	9990	9864.91	0.00	0	0	11663	10826	10163	9326	8663	10495	8995	37	1490	500	6390	10	1	7369434	721	63.16	9.21	12	0.01	155.00	1063.00	11360	20230803	-13.82	5000	20221024	95.80	11360	-13.82	20230803	5700	71.75	20230112	20000	-51.05	20230404	6500	50.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
131	20230808	151101	57	100.00	KONEX			N	N	N	N		N	9790	-200	5	-2.00	3857930	391	15.68	9990	10000	9790	11480	8500	9990	9866.83	0.00	0	0	11663	10826	10163	9326	8663	10495	8995	37	1490	500	6390	10	1	7369434	721	63.16	9.21	12	0.01	155.00	1063.00	11360	20230803	-13.82	5000	20221024	95.80	11360	-13.82	20230803	5700	71.75	20230112	20000	-51.05	20230404	6500	50.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
132	20230808	141057	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	2966240	300	12.03	9990	10000	9800	11480	8500	9990	9887.47	0.00	0	0	11663	10826	10163	9326	8663	10495	8995	37	1490	500	6390	10	1	7369434	722	63.23	9.22	12	0.00	155.00	1063.00	11360	20230803	-13.73	5000	20221024	96.00	11360	-13.73	20230803	5700	71.93	20230112	20000	-51.00	20230404	6500	50.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
133	20230808	131046	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	2789840	282	11.31	9990	10000	9800	11480	8500	9990	9893.05	0.00	0	0	11663	10826	10163	9326	8663	10495	8995	37	1490	500	6390	10	1	7369434	722	63.23	9.22	12	0.00	155.00	1063.00	11360	20230803	-13.73	5000	20221024	96.00	11360	-13.73	20230803	5700	71.93	20230112	20000	-51.00	20230404	6500	50.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
134	20230808	121053	57	100.00	KONEX			N	N	N	N		N	9820	-170	5	-1.70	2387780	241	9.66	9990	10000	9820	11480	8500	9990	9907.80	0.00	0	0	11663	10826	10163	9326	8663	10495	8995	37	1490	500	6390	10	1	7369434	724	63.35	9.24	12	0.00	155.00	1063.00	11360	20230803	-13.56	5000	20221024	96.40	11360	-13.56	20230803	5700	72.28	20230112	20000	-50.90	20230404	6500	51.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
135	20230808	111041	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1209300	121	4.85	9990	10000	9990	11480	8500	9990	9994.21	0.00	0	0	11663	10826	10163	9326	8663	10495	8995	37	1490	500	6390	10	1	7369434	737	64.52	9.41	12	0.00	155.00	1063.00	11360	20230803	-11.97	5000	20221024	100.00	11360	-11.97	20230803	5700	75.44	20230112	20000	-50.00	20230404	6500	53.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
136	20230808	101057	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	709300	71	2.85	9990	10000	9990	11480	8500	9990	9990.14	0.00	0	0	11663	10826	10163	9326	8663	10495	8995	37	1490	500	6390	10	1	7369434	737	64.52	9.41	12	0.00	155.00	1063.00	11360	20230803	-11.97	5000	20221024	100.00	11360	-11.97	20230803	5700	75.44	20230112	20000	-50.00	20230404	6500	53.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
137	20230808	091102	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	199800	20	0.80	9990	9990	9990	11480	8500	9990	9990.00	0.00	0	0	11663	10826	10163	9326	8663	10495	8995	37	1490	500	6390	10	1	7369434	736	64.45	9.40	12	0.00	155.00	1063.00	11360	20230803	-12.06	5000	20221024	99.80	11360	-12.06	20230803	5700	75.26	20230112	20000	-50.05	20230404	6500	53.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
138	20230807	161052	57	100.00	KONEX			N	N	N	N		N	9990	-1180	5	-10.56	23997060	2494	43.13	11000	11000	9500	12840	9500	11170	9621.92	0.00	0	0	12190	11680	10840	10330	9490	11935	10585	37	1670	500	7140	10	1	7369434	736	64.45	9.40	12	0.03	155.00	1063.00	11360	20230803	-12.06	5000	20221024	99.80	11360	-12.06	20230803	5700	75.26	20230112	20000	-50.05	20230404	6500	53.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
139	20230807	151051	57	100.00	KONEX			N	N	N	N		N	9990	-1180	5	-10.56	23997060	2494	43.13	11000	11000	9500	12840	9500	11170	9621.92	0.00	0	0	12190	11680	10840	10330	9490	11935	10585	37	1670	500	7140	10	1	7369434	736	64.45	9.40	12	0.03	155.00	1063.00	11360	20230803	-12.06	5000	20221024	99.80	11360	-12.06	20230803	5700	75.26	20230112	20000	-50.05	20230404	6500	53.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
140	20230807	141057	57	100.00	KONEX			N	N	N	N		N	9670	-1500	5	-13.43	21526820	2243	38.79	11000	11000	9500	12840	9500	11170	9597.33	0.00	0	0	12190	11680	10840	10330	9490	11935	10585	37	1670	500	7140	10	1	7369434	713	62.39	9.10	12	0.03	155.00	1063.00	11360	20230803	-14.88	5000	20221024	93.40	11360	-14.88	20230803	5700	69.65	20230112	20000	-51.65	20230404	6500	48.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
141	20230807	131044	57	100.00	KONEX			N	N	N	N		N	9540	-1630	5	-14.59	18191620	1893	32.73	11000	11000	9500	12840	9500	11170	9609.94	0.00	0	0	12190	11680	10840	10330	9490	11935	10585	37	1670	500	7140	10	1	7369434	703	61.55	8.97	12	0.03	155.00	1063.00	11360	20230803	-16.02	5000	20221024	90.80	11360	-16.02	20230803	5700	67.37	20230112	20000	-52.30	20230404	6500	46.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
142	20230807	121045	57	100.00	KONEX			N	N	N	N		N	9780	-1390	5	-12.44	16827270	1750	30.26	11000	11000	9500	12840	9500	11170	9615.58	0.00	0	0	12190	11680	10840	10330	9490	11935	10585	37	1670	500	7140	10	1	7369434	721	63.10	9.20	12	0.02	155.00	1063.00	11360	20230803	-13.91	5000	20221024	95.60	11360	-13.91	20230803	5700	71.58	20230112	20000	-51.10	20230404	6500	50.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
143	20230807	111035	57	100.00	KONEX			N	N	N	N		N	9810	-1360	5	-12.18	3316610	333	5.76	11000	11000	9810	12840	9500	11170	9959.79	0.00	0	0	12190	11680	10840	10330	9490	11935	10585	37	1670	500	7140	10	1	7369434	723	63.29	9.23	12	0.00	155.00	1063.00	11360	20230803	-13.64	5000	20221024	96.20	11360	-13.64	20230803	5700	72.11	20230112	20000	-50.95	20230404	6500	50.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
144	20230807	101049	57	100.00	KONEX			N	N	N	N		N	10000	-1170	5	-10.47	913820	89	1.54	11000	11000	10000	12840	9500	11170	10267.64	0.00	0	0	12190	11680	10840	10330	9490	11935	10585	37	1670	500	7140	10	1	7369434	737	64.52	9.41	12	0.00	155.00	1063.00	11360	20230803	-11.97	5000	20221024	100.00	11360	-11.97	20230803	5700	75.44	20230112	20000	-50.00	20230404	6500	53.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
145	20230807	091045	57	100.00	KONEX			N	N	N	N		N	10800	-370	5	-3.31	65500	6	0.10	11000	11000	10800	12840	9500	11170	10916.67	0.00	0	0	12190	11680	10840	10330	9490	11935	10585	37	1670	500	7140	10	1	7369434	796	69.68	10.16	12	0.00	155.00	1063.00	11360	20230803	-4.93	5000	20221024	116.00	11360	-4.93	20230803	5700	89.47	20230112	20000	-46.00	20230404	6500	66.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
146	20230804	161038	57	100.00	KONEX			N	N	N	N		N	11170	-30	5	-0.27	59349220	5783	100.49	11000	11350	10000	12880	9520	11200	10262.70	0.00	0	0	12280	11740	10820	10280	9360	12010	10550	37	1680	500	7160	10	1	7369434	823	72.06	10.51	12	0.08	155.00	1063.00	11360	20230803	-1.67	5000	20221024	123.40	11360	-1.67	20230803	5700	95.96	20230112	20000	-44.15	20230404	6500	71.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
147	20230804	151038	57	100.00	KONEX			N	N	N	N		N	10950	-250	5	-2.23	48452970	4705	81.75	11000	11350	10000	12880	9520	11200	10298.19	0.00	0	0	12280	11740	10820	10280	9360	12010	10550	37	1680	500	7160	10	1	7369434	807	70.65	10.30	12	0.06	155.00	1063.00	11360	20230803	-3.61	5000	20221024	119.00	11360	-3.61	20230803	5700	92.11	20230112	20000	-45.25	20230404	6500	68.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
148	20230804	141051	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	48114970	4674	81.22	11000	11350	10000	12880	9520	11200	10294.17	0.00	0	0	12280	11740	10820	10280	9360	12010	10550	37	1680	500	7160	10	1	7369434	811	70.97	10.35	12	0.06	155.00	1063.00	11360	20230803	-3.17	5000	20221024	120.00	11360	-3.17	20230803	5700	92.98	20230112	20000	-45.00	20230404	6500	69.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
149	20230804	131034	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	47971970	4661	80.99	11000	11350	10000	12880	9520	11200	10292.21	0.00	0	0	12280	11740	10820	10280	9360	12010	10550	37	1680	500	7160	10	1	7369434	811	70.97	10.35	12	0.06	155.00	1063.00	11360	20230803	-3.17	5000	20221024	120.00	11360	-3.17	20230803	5700	92.98	20230112	20000	-45.00	20230404	6500	69.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
150	20230804	121028	57	100.00	KONEX			N	N	N	N		N	11170	-30	5	-0.27	47839970	4649	80.78	11000	11350	10000	12880	9520	11200	10290.38	0.00	0	0	12280	11740	10820	10280	9360	12010	10550	37	1680	500	7160	10	1	7369434	823	72.06	10.51	12	0.06	155.00	1063.00	11360	20230803	-1.67	5000	20221024	123.40	11360	-1.67	20230803	5700	95.96	20230112	20000	-44.15	20230404	6500	71.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
151	20230804	111043	57	100.00	KONEX			N	N	N	N		N	10770	-430	5	-3.84	47817800	4647	80.75	11000	11350	10000	12880	9520	11200	10290.04	0.00	0	0	12280	11740	10820	10280	9360	12010	10550	37	1680	500	7160	10	1	7369434	794	69.48	10.13	12	0.06	155.00	1063.00	11360	20230803	-5.19	5000	20221024	115.40	11360	-5.19	20230803	5700	88.95	20230112	20000	-46.15	20230404	6500	65.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
152	20230804	101023	57	100.00	KONEX			N	N	N	N		N	11190	-10	5	-0.09	45862400	4464	77.57	11000	11350	10000	12880	9520	11200	10273.84	0.00	0	0	12280	11740	10820	10280	9360	12010	10550	37	1680	500	7160	10	1	7369434	825	72.19	10.53	12	0.06	155.00	1063.00	11360	20230803	-1.50	5000	20221024	123.80	11360	-1.50	20230803	5700	96.32	20230112	20000	-44.05	20230404	6500	72.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
153	20230804	091023	57	100.00	KONEX			N	N	N	N		N	11350	150	2	1.34	135810	12	0.21	11000	11350	11000	12880	9520	11200	11317.50	0.00	0	0	12280	11740	10820	10280	9360	12010	10550	37	1680	500	7160	10	1	7369434	836	73.23	10.68	12	0.00	155.00	1063.00	11360	20230803	-0.09	5000	20221024	127.00	11360	-0.09	20230803	5700	99.12	20230112	20000	-43.25	20230404	6500	74.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
154	20230803	161028	57	100.00	KONEX			N	N	N	N		N	11200	1230	2	12.34	61248960	5755	133.19	9970	11360	9900	11460	8480	9970	10642.74	0.00	0	0	10430	10200	9860	9630	9290	10315	9745	37	1490	500	6380	10	1	7369434	825	72.26	10.54	12	0.08	155.00	1063.00	11360	20230803	-1.41	5000	20221024	124.00	11360	-1.41	20230803	5700	96.49	20230112	20000	-44.00	20230404	6500	72.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
155	20230803	151034	57	100.00	KONEX			N	N	N	N		N	11240	1270	2	12.74	61170560	5748	133.02	9970	11360	9900	11460	8480	9970	10642.06	0.00	0	0	10430	10200	9860	9630	9290	10315	9745	37	1490	500	6380	10	1	7369434	828	72.52	10.57	12	0.08	155.00	1063.00	11360	20230803	-1.06	5000	20221024	124.80	11360	-1.06	20230803	5700	97.19	20230112	20000	-43.80	20230404	6500	72.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
156	20230803	141027	57	100.00	KONEX			N	N	N	N		N	11290	1320	2	13.24	45415020	4238	98.08	9970	11360	9900	11460	8480	9970	10716.14	0.00	0	0	10430	10200	9860	9630	9290	10315	9745	37	1490	500	6380	10	1	7369434	832	72.84	10.62	12	0.06	155.00	1063.00	11360	20230803	-0.62	5000	20221024	125.80	11360	-0.62	20230803	5700	98.07	20230112	20000	-43.55	20230404	6500	73.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
157	20230803	131028	57	100.00	KONEX			N	N	N	N		N	11300	1330	2	13.34	43099740	4029	93.24	9970	11360	9900	11460	8480	9970	10697.38	0.00	0	0	10430	10200	9860	9630	9290	10315	9745	37	1490	500	6380	10	1	7369434	833	72.90	10.63	12	0.05	155.00	1063.00	11360	20230803	-0.53	5000	20221024	126.00	11360	-0.53	20230803	5700	98.25	20230112	20000	-43.50	20230404	6500	73.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
158	20230803	121034	57	100.00	KONEX			N	N	N	N		N	11330	1360	2	13.64	43043540	4024	93.13	9970	11360	9900	11460	8480	9970	10696.70	0.00	0	0	10430	10200	9860	9630	9290	10315	9745	37	1490	500	6380	10	1	7369434	835	73.10	10.66	12	0.05	155.00	1063.00	11360	20230803	-0.26	5000	20221024	126.60	11360	-0.26	20230803	5700	98.77	20230112	20000	-43.35	20230404	6500	74.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
159	20230803	111021	57	100.00	KONEX			N	N	N	N		N	10700	730	2	7.32	19744630	1899	43.95	9970	10950	9900	11460	8480	9970	10397.38	0.00	0	0	10430	10200	9860	9630	9290	10315	9745	37	1490	500	6380	10	1	7369434	789	69.03	10.07	12	0.03	155.00	1063.00	10950	20230803	-2.28	5000	20221024	114.00	10950	-2.28	20230803	5700	87.72	20230112	20000	-46.50	20230404	6500	64.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
160	20230803	101018	57	100.00	KONEX			N	N	N	N		N	10300	330	2	3.31	11652340	1126	26.06	9970	10950	9900	11460	8480	9970	10348.44	0.00	0	0	10430	10200	9860	9630	9290	10315	9745	37	1490	500	6380	10	1	7369434	759	66.45	9.69	12	0.02	155.00	1063.00	10950	20230803	-5.94	5000	20221024	106.00	10950	-5.94	20230803	5700	80.70	20230112	20000	-48.50	20230404	6500	58.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
161	20230803	091021	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	3997970	401	9.28	9970	9970	9970	11460	8480	9970	9970.00	0.00	0	0	10430	10200	9860	9630	9290	10315	9745	37	1490	500	6380	10	1	7369434	735	64.32	9.38	12	0.01	155.00	1063.00	10090	20230802	-1.19	5000	20221024	99.40	10090	-1.19	20230802	5700	74.91	20230112	20000	-50.15	20230404	6500	53.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
162	20230802	161028	57	100.00	KONEX			N	N	N	N		N	9970	210	2	2.15	42687440	4321	536.10	9800	10090	9520	11220	8300	9760	9879.07	0.00	0	0	10086	9922	9636	9472	9186	10005	9555	37	1460	500	6240	10	1	7369434	735	64.32	9.38	12	0.06	155.00	1063.00	10090	20230802	-1.19	5000	20221024	99.40	10090	-1.19	20230802	5700	74.91	20230112	20000	-50.15	20230404	6500	53.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
163	20230802	151042	57	100.00	KONEX			N	N	N	N		N	9990	230	2	2.36	32707460	3321	412.03	9800	10090	9520	11220	8300	9760	9848.68	0.00	0	0	10086	9922	9636	9472	9186	10005	9555	37	1460	500	6240	10	1	7369434	736	64.45	9.40	12	0.05	155.00	1063.00	10090	20230802	-0.99	5000	20221024	99.80	10090	-0.99	20230802	5700	75.26	20230112	20000	-50.05	20230404	6500	53.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
164	20230802	141027	57	100.00	KONEX			N	N	N	N		N	9990	230	2	2.36	26428470	2683	332.88	9800	9990	9520	11220	8300	9760	9850.34	0.00	0	0	10086	9922	9636	9472	9186	10005	9555	37	1460	500	6240	10	1	7369434	736	64.45	9.40	12	0.04	155.00	1063.00	10000	20230404	-0.10	5000	20221024	99.80	10000	-0.10	20230404	5700	75.26	20230112	20000	-50.05	20230404	6500	53.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
165	20230802	131019	57	100.00	KONEX			N	N	N	N		N	9970	210	2	2.15	21733700	2212	274.44	9800	9970	9520	11220	8300	9760	9825.36	0.00	0	0	10086	9922	9636	9472	9186	10005	9555	37	1460	500	6240	10	1	7369434	735	64.32	9.38	12	0.03	155.00	1063.00	10000	20230404	-0.30	5000	20221024	99.40	10000	-0.30	20230404	5700	74.91	20230112	20000	-50.15	20230404	6500	53.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
166	20230802	121016	57	100.00	KONEX			N	N	N	N		N	9880	120	2	1.23	17878280	1825	226.43	9800	9970	9520	11220	8300	9760	9796.32	0.00	0	0	10086	9922	9636	9472	9186	10005	9555	37	1460	500	6240	10	1	7369434	728	63.74	9.29	12	0.02	155.00	1063.00	10000	20230404	-1.20	5000	20221024	97.60	10000	-1.20	20230404	5700	73.33	20230112	20000	-50.60	20230404	6500	52.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
167	20230802	111019	57	100.00	KONEX			N	N	N	N		N	9850	90	2	0.92	8972830	924	114.64	9800	9970	9520	11220	8300	9760	9710.85	0.00	0	0	10086	9922	9636	9472	9186	10005	9555	37	1460	500	6240	10	1	7369434	726	63.55	9.27	12	0.01	155.00	1063.00	10000	20230404	-1.50	5000	20221024	97.00	10000	-1.50	20230404	5700	72.81	20230112	20000	-50.75	20230404	6500	51.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
168	20230802	101019	57	100.00	KONEX			N	N	N	N		N	9870	110	2	1.13	1754520	179	22.21	9800	9880	9520	11220	8300	9760	9801.79	0.00	0	0	10086	9922	9636	9472	9186	10005	9555	37	1460	500	6240	10	1	7369434	727	63.68	9.29	12	0.00	155.00	1063.00	10000	20230404	-1.30	5000	20221024	97.40	10000	-1.30	20230404	5700	73.16	20230112	20000	-50.65	20230404	6500	51.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
169	20230802	091019	57	100.00	KONEX			N	N	N	N		N	9800	40	2	0.41	68600	7	0.87	9800	9800	9800	11220	8300	9760	9800.00	0.00	0	0	10086	9922	9636	9472	9186	10005	9555	37	1460	500	6240	10	1	7369434	722	63.23	9.22	12	0.00	155.00	1063.00	10000	20230404	-2.00	5000	20221024	96.00	10000	-2.00	20230404	5700	71.93	20230112	20000	-51.00	20230404	6500	50.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
170	20230801	161017	57	100.00	KONEX			N	N	N	N		N	9760	230	2	2.41	7665210	806	50.38	9400	9800	9350	10950	8110	9530	9510.19	0.00	0	0	9970	9750	9320	9100	8670	9535	8885	37	1420	500	6090	10	1	7369434	719	62.97	9.18	12	0.01	155.00	1063.00	10000	20230404	-2.40	5000	20221024	95.20	10000	-2.40	20230404	5700	71.23	20230112	20000	-51.20	20230404	6500	50.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
171	20230801	151013	57	100.00	KONEX			N	N	N	N		N	9600	70	2	0.73	7655450	805	50.31	9400	9800	9350	10950	8110	9530	9509.88	0.00	0	0	9970	9750	9320	9100	8670	9535	8885	37	1420	500	6090	10	1	7369434	707	61.94	9.03	12	0.01	155.00	1063.00	10000	20230404	-4.00	5000	20221024	92.00	10000	-4.00	20230404	5700	68.42	20230112	20000	-52.00	20230404	6500	47.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
172	20230801	141031	57	100.00	KONEX			N	N	N	N		N	9350	-180	5	-1.89	7587930	798	49.88	9400	9800	9350	10950	8110	9530	9508.68	0.00	0	0	9970	9750	9320	9100	8670	9535	8885	37	1420	500	6090	10	1	7369434	689	60.32	8.80	12	0.01	155.00	1063.00	10000	20230404	-6.50	5000	20221024	87.00	10000	-6.50	20230404	5700	64.04	20230112	20000	-53.25	20230404	6500	43.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
173	20230801	131008	57	100.00	KONEX			N	N	N	N		N	9800	270	2	2.83	4712710	493	30.81	9400	9800	9400	10950	8110	9530	9559.25	0.00	0	0	9970	9750	9320	9100	8670	9535	8885	37	1420	500	6090	10	1	7369434	722	63.23	9.22	12	0.01	155.00	1063.00	10000	20230404	-2.00	5000	20221024	96.00	10000	-2.00	20230404	5700	71.93	20230112	20000	-51.00	20230404	6500	50.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
174	20230801	121009	57	100.00	KONEX			N	N	N	N		N	9520	-10	5	-0.10	370100	39	2.44	9400	9520	9400	10950	8110	9530	9489.74	0.00	0	0	9970	9750	9320	9100	8670	9535	8885	37	1420	500	6090	10	1	7369434	702	61.42	8.96	12	0.00	155.00	1063.00	10000	20230404	-4.80	5000	20221024	90.40	10000	-4.80	20230404	5700	67.02	20230112	20000	-52.40	20230404	6500	46.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
175	20230801	111005	57	100.00	KONEX			N	N	N	N		N	9500	-30	5	-0.31	94580	10	0.62	9400	9520	9400	10950	8110	9530	9458.00	0.00	0	0	9970	9750	9320	9100	8670	9535	8885	37	1420	500	6090	10	1	7369434	700	61.29	8.94	12	0.00	155.00	1063.00	10000	20230404	-5.00	5000	20221024	90.00	10000	-5.00	20230404	5700	66.67	20230112	20000	-52.50	20230404	6500	46.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
176	20230801	101011	57	100.00	KONEX			N	N	N	N		N	9520	-10	5	-0.10	56520	6	0.38	9400	9520	9400	10950	8110	9530	9420.00	0.00	0	0	9970	9750	9320	9100	8670	9535	8885	37	1420	500	6090	10	1	7369434	702	61.42	8.96	12	0.00	155.00	1063.00	10000	20230404	-4.80	5000	20221024	90.40	10000	-4.80	20230404	5700	67.02	20230112	20000	-52.40	20230404	6500	46.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
177	20230801	091003	57	100.00	KONEX			N	N	N	N		N	9400	-130	5	-1.36	47000	5	0.31	9400	9400	9400	10950	8110	9530	9400.00	0.00	0	0	9970	9750	9320	9100	8670	9535	8885	37	1420	500	6090	10	1	7369434	693	60.65	8.84	12	0.00	155.00	1063.00	10000	20230404	-6.00	5000	20221024	88.00	10000	-6.00	20230404	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N