KissMeData/140610/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	160846	57	100.00	KONEX			N	N	N	N		N	11980	100	2	0.84	57560220	4860	131.07	11990	11990	11800	13660	10100	11880	11843.67	0.00	0	0	12440	12160	11710	11430	10980	11935	11205	54	1780	500	8310	10	1	10827814	1297	-24.55	-20.80	12	0.04	-488.00	-576.00	15470	20230221	-22.56	7510	20221223	59.52	15470	-22.56	20230221	8000	49.75	20230102	15470	-22.56	20230221	7510	59.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
3	20230831	151101	57	100.00	KONEX			N	N	N	N		N	11900	20	2	0.17	56798540	4796	129.34	11990	11990	11800	13660	10100	11880	11842.90	0.00	0	0	12440	12160	11710	11430	10980	11935	11205	54	1780	500	8310	10	1	10827814	1289	-24.39	-20.66	12	0.04	-488.00	-576.00	15470	20230221	-23.08	7510	20221223	58.46	15470	-23.08	20230221	8000	48.75	20230102	15470	-23.08	20230221	7510	58.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
4	20230831	141206	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	55744820	4707	126.94	11990	11990	11800	13660	10100	11880	11842.96	0.00	0	0	12440	12160	11710	11430	10980	11935	11205	54	1780	500	8310	10	1	10827814	1286	-24.34	-20.62	12	0.04	-488.00	-576.00	15470	20230221	-23.21	7510	20221223	58.19	15470	-23.21	20230221	8000	48.50	20230102	15470	-23.21	20230221	7510	58.19	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
5	20230831	131135	57	100.00	KONEX			N	N	N	N		N	11900	20	2	0.17	43733320	3695	99.65	11990	11990	11800	13660	10100	11880	11835.81	0.00	0	0	12440	12160	11710	11430	10980	11935	11205	54	1780	500	8310	10	1	10827814	1289	-24.39	-20.66	12	0.03	-488.00	-576.00	15470	20230221	-23.08	7510	20221223	58.46	15470	-23.08	20230221	8000	48.75	20230102	15470	-23.08	20230221	7510	58.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
6	20230831	121201	57	100.00	KONEX			N	N	N	N		N	11890	10	2	0.08	39786110	3363	90.70	11990	11990	11800	13660	10100	11880	11830.54	0.00	0	0	12440	12160	11710	11430	10980	11935	11205	54	1780	500	8310	10	1	10827814	1287	-24.36	-20.64	12	0.03	-488.00	-576.00	15470	20230221	-23.14	7510	20221223	58.32	15470	-23.14	20230221	8000	48.62	20230102	15470	-23.14	20230221	7510	58.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
7	20230831	111642	57	100.00	KONEX			N	N	N	N		N	11890	10	2	0.08	34522080	2918	78.69	11990	11990	11800	13660	10100	11880	11830.73	0.00	0	0	12440	12160	11710	11430	10980	11935	11205	54	1780	500	8310	10	1	10827814	1287	-24.36	-20.64	12	0.03	-488.00	-576.00	15470	20230221	-23.14	7510	20221223	58.32	15470	-23.14	20230221	8000	48.62	20230102	15470	-23.14	20230221	7510	58.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
8	20230831	101255	57	100.00	KONEX			N	N	N	N		N	11820	-60	5	-0.51	17887260	1514	40.83	11990	11990	11800	13660	10100	11880	11814.57	0.00	0	0	12440	12160	11710	11430	10980	11935	11205	54	1780	500	8310	10	1	10827814	1280	-24.22	-20.52	12	0.01	-488.00	-576.00	15470	20230221	-23.59	7510	20221223	57.39	15470	-23.59	20230221	8000	47.75	20230102	15470	-23.59	20230221	7510	57.39	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
9	20230831	091122	57	100.00	KONEX			N	N	N	N		N	11990	110	2	0.93	11990	1	0.03	11990	11990	11990	13660	10100	11880	11990.00	0.00	0	0	12440	12160	11710	11430	10980	11935	11205	54	1780	500	8310	10	1	10827814	1298	-24.57	-20.82	12	0.00	-488.00	-576.00	15470	20230221	-22.50	7510	20221223	59.65	15470	-22.50	20230221	8000	49.88	20230102	15470	-22.50	20230221	7510	59.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
10	20230830	160850	57	100.00	KONEX			N	N	N	N		N	11880	20	2	0.17	43135100	3708	145.58	11990	11990	11260	13630	10090	11860	11632.98	0.00	0	0	12566	12212	12036	11682	11506	12125	11595	54	1770	500	8300	10	1	10827814	1286	-24.34	-20.62	12	0.03	-488.00	-576.00	15470	20230221	-23.21	7510	20221223	58.19	15470	-23.21	20230221	8000	48.50	20230102	15470	-23.21	20230221	7510	58.19	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
11	20230830	151038	57	100.00	KONEX			N	N	N	N		N	11750	-110	5	-0.93	40747700	3506	137.65	11990	11990	11260	13630	10090	11860	11622.28	0.00	0	0	12566	12212	12036	11682	11506	12125	11595	54	1770	500	8300	10	1	10827814	1272	-24.08	-20.40	12	0.03	-488.00	-576.00	15470	20230221	-24.05	7510	20221223	56.46	15470	-24.05	20230221	8000	46.88	20230102	15470	-24.05	20230221	7510	56.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
12	20230830	141128	57	100.00	KONEX			N	N	N	N		N	11740	-120	5	-1.01	38515200	3316	130.19	11990	11990	11260	13630	10090	11860	11614.96	0.00	0	0	12566	12212	12036	11682	11506	12125	11595	54	1770	500	8300	10	1	10827814	1271	-24.06	-20.38	12	0.03	-488.00	-576.00	15470	20230221	-24.11	7510	20221223	56.32	15470	-24.11	20230221	8000	46.75	20230102	15470	-24.11	20230221	7510	56.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
13	20230830	131117	57	100.00	KONEX			N	N	N	N		N	11700	-160	5	-1.35	34946620	3011	118.22	11990	11990	11260	13630	10090	11860	11606.32	0.00	0	0	12566	12212	12036	11682	11506	12125	11595	54	1770	500	8300	10	1	10827814	1267	-23.98	-20.31	12	0.03	-488.00	-576.00	15470	20230221	-24.37	7510	20221223	55.79	15470	-24.37	20230221	8000	46.25	20230102	15470	-24.37	20230221	7510	55.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
14	20230830	121129	57	100.00	KONEX			N	N	N	N		N	11770	-90	5	-0.76	27312770	2356	92.50	11990	11990	11260	13630	10090	11860	11592.86	0.00	0	0	12566	12212	12036	11682	11506	12125	11595	54	1770	500	8300	10	1	10827814	1274	-24.12	-20.43	12	0.02	-488.00	-576.00	15470	20230221	-23.92	7510	20221223	56.72	15470	-23.92	20230221	8000	47.12	20230102	15470	-23.92	20230221	7510	56.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
15	20230830	111626	57	100.00	KONEX			N	N	N	N		N	11800	-60	5	-0.51	15392260	1333	52.34	11990	11990	11260	13630	10090	11860	11547.08	0.00	0	0	12566	12212	12036	11682	11506	12125	11595	54	1770	500	8300	10	1	10827814	1278	-24.18	-20.49	12	0.01	-488.00	-576.00	15470	20230221	-23.72	7510	20221223	57.12	15470	-23.72	20230221	8000	47.50	20230102	15470	-23.72	20230221	7510	57.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
16	20230830	101204	57	100.00	KONEX			N	N	N	N		N	11790	-70	5	-0.59	13198890	1147	45.03	11990	11990	11260	13630	10090	11860	11507.31	0.00	0	0	12566	12212	12036	11682	11506	12125	11595	54	1770	500	8300	10	1	10827814	1277	-24.16	-20.47	12	0.01	-488.00	-576.00	15470	20230221	-23.79	7510	20221223	56.99	15470	-23.79	20230221	8000	47.38	20230102	15470	-23.79	20230221	7510	56.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
17	20230830	091101	57	100.00	KONEX			N	N	N	N		N	11990	130	2	1.10	11990	1	0.04	11990	11990	11990	13630	10090	11860	11990.00	0.00	0	0	12566	12212	12036	11682	11506	12125	11595	54	1770	500	8300	10	1	10827814	1298	-24.57	-20.82	12	0.00	-488.00	-576.00	15470	20230221	-22.50	7510	20221223	59.65	15470	-22.50	20230221	8000	49.88	20230102	15470	-22.50	20230221	7510	59.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
18	20230829	160845	57	100.00	KONEX			N	N	N	N		N	11860	-420	5	-3.42	30598350	2547	45.69	12280	12390	11860	14120	10440	12280	12013.49	0.00	0	0	13093	12686	11993	11586	10893	12340	11240	54	1840	500	8590	10	1	10827814	1284	-24.30	-20.59	12	0.02	-488.00	-576.00	15470	20230221	-23.34	7510	20221223	57.92	15470	-23.34	20230221	8000	48.25	20230102	15470	-23.34	20230221	7510	57.92	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
19	20230829	151047	57	100.00	KONEX			N	N	N	N		N	11990	-290	5	-2.36	24668350	2047	36.72	12280	12390	11900	14120	10440	12280	12050.98	0.00	0	0	13093	12686	11993	11586	10893	12340	11240	54	1840	500	8590	10	1	10827814	1298	-24.57	-20.82	12	0.02	-488.00	-576.00	15470	20230221	-22.50	7510	20221223	59.65	15470	-22.50	20230221	8000	49.88	20230102	15470	-22.50	20230221	7510	59.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
20	20230829	141203	57	100.00	KONEX			N	N	N	N		N	12000	-280	5	-2.28	18631510	1542	27.66	12280	12390	11900	14120	10440	12280	12082.69	0.00	0	0	13093	12686	11993	11586	10893	12340	11240	54	1840	500	8590	10	1	10827814	1299	-24.59	-20.83	12	0.01	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
21	20230829	131116	57	100.00	KONEX			N	N	N	N		N	11990	-290	5	-2.36	13943310	1151	20.65	12280	12390	11900	14120	10440	12280	12114.08	0.00	0	0	13093	12686	11993	11586	10893	12340	11240	54	1840	500	8590	10	1	10827814	1298	-24.57	-20.82	12	0.01	-488.00	-576.00	15470	20230221	-22.50	7510	20221223	59.65	15470	-22.50	20230221	8000	49.88	20230102	15470	-22.50	20230221	7510	59.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
22	20230829	121151	57	100.00	KONEX			N	N	N	N		N	11990	-290	5	-2.36	13439730	1109	19.90	12280	12390	11900	14120	10440	12280	12118.78	0.00	0	0	13093	12686	11993	11586	10893	12340	11240	54	1840	500	8590	10	1	10827814	1298	-24.57	-20.82	12	0.01	-488.00	-576.00	15470	20230221	-22.50	7510	20221223	59.65	15470	-22.50	20230221	8000	49.88	20230102	15470	-22.50	20230221	7510	59.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
23	20230829	111832	57	100.00	KONEX			N	N	N	N		N	12000	-280	5	-2.28	12844500	1059	19.00	12280	12390	11900	14120	10440	12280	12128.90	0.00	0	0	13093	12686	11993	11586	10893	12340	11240	54	1840	500	8590	10	1	10827814	1299	-24.59	-20.83	12	0.01	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
24	20230829	101252	57	100.00	KONEX			N	N	N	N		N	12200	-80	5	-0.65	11512490	948	17.01	12280	12390	11900	14120	10440	12280	12143.98	0.00	0	0	13093	12686	11993	11586	10893	12340	11240	54	1840	500	8590	10	1	10827814	1321	-25.00	-21.18	12	0.01	-488.00	-576.00	15470	20230221	-21.14	7510	20221223	62.45	15470	-21.14	20230221	8000	52.50	20230102	15470	-21.14	20230221	7510	62.45	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
25	20230829	090831	57	100.00	KONEX			N	N	N	N		N	12250	-30	5	-0.24	2121090	173	3.10	12280	12390	12250	14120	10440	12280	12260.64	0.00	0	0	13093	12686	11993	11586	10893	12340	11240	54	1840	500	8590	10	1	10827814	1326	-25.10	-21.27	12	0.00	-488.00	-576.00	15470	20230221	-20.81	7510	20221223	63.12	15470	-20.81	20230221	8000	53.12	20230102	15470	-20.81	20230221	7510	63.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
26	20230828	160821	57	100.00	KONEX			N	N	N	N		N	12280	980	2	8.67	66605110	5574	465.66	12400	12400	11300	12990	9610	11300	11944.74	0.00	0	0	11560	11430	11240	11110	10920	11335	11015	54	1690	500	7910	10	1	10827814	1330	-25.16	-21.32	12	0.05	-488.00	-576.00	15470	20230221	-20.62	7510	20221223	63.52	15470	-20.62	20230221	8000	53.50	20230102	15470	-20.62	20230221	7510	63.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
27	20230828	150830	57	100.00	KONEX			N	N	N	N		N	12110	810	2	7.17	63469920	5318	444.28	12400	12400	11300	12990	9610	11300	11934.92	0.00	0	0	11560	11430	11240	11110	10920	11335	11015	54	1690	500	7910	10	1	10827814	1311	-24.82	-21.02	12	0.05	-488.00	-576.00	15470	20230221	-21.72	7510	20221223	61.25	15470	-21.72	20230221	8000	51.38	20230102	15470	-21.72	20230221	7510	61.25	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
28	20230828	140831	57	100.00	KONEX			N	N	N	N		N	11900	600	2	5.31	33995390	2859	238.85	12400	12400	11300	12990	9610	11300	11890.66	0.00	0	0	11560	11430	11240	11110	10920	11335	11015	54	1690	500	7910	10	1	10827814	1289	-24.39	-20.66	12	0.03	-488.00	-576.00	15470	20230221	-23.08	7510	20221223	58.46	15470	-23.08	20230221	8000	48.75	20230102	15470	-23.08	20230221	7510	58.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
29	20230828	130838	57	100.00	KONEX			N	N	N	N		N	11980	680	2	6.02	30937090	2602	217.38	12400	12400	11300	12990	9610	11300	11889.73	0.00	0	0	11560	11430	11240	11110	10920	11335	11015	54	1690	500	7910	10	1	10827814	1297	-24.55	-20.80	12	0.02	-488.00	-576.00	15470	20230221	-22.56	7510	20221223	59.52	15470	-22.56	20230221	8000	49.75	20230102	15470	-22.56	20230221	7510	59.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
30	20230828	120830	57	100.00	KONEX			N	N	N	N		N	11900	600	2	5.31	25819130	2172	181.45	12400	12400	11300	12990	9610	11300	11887.26	0.00	0	0	11560	11430	11240	11110	10920	11335	11015	54	1690	500	7910	10	1	10827814	1289	-24.39	-20.66	12	0.02	-488.00	-576.00	15470	20230221	-23.08	7510	20221223	58.46	15470	-23.08	20230221	8000	48.75	20230102	15470	-23.08	20230221	7510	58.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
31	20230828	110826	57	100.00	KONEX			N	N	N	N		N	11910	610	2	5.40	15609130	1315	109.86	12400	12400	11300	12990	9610	11300	11870.06	0.00	0	0	11560	11430	11240	11110	10920	11335	11015	54	1690	500	7910	10	1	10827814	1290	-24.41	-20.68	12	0.01	-488.00	-576.00	15470	20230221	-23.01	7510	20221223	58.59	15470	-23.01	20230221	8000	48.88	20230102	15470	-23.01	20230221	7510	58.59	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
32	20230828	100818	57	100.00	KONEX			N	N	N	N		N	12070	770	2	6.81	10334660	868	72.51	12400	12400	11300	12990	9610	11300	11906.29	0.00	0	0	11560	11430	11240	11110	10920	11335	11015	54	1690	500	7910	10	1	10827814	1307	-24.73	-20.95	12	0.01	-488.00	-576.00	15470	20230221	-21.98	7510	20221223	60.72	15470	-21.98	20230221	8000	50.88	20230102	15470	-21.98	20230221	7510	60.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
33	20230828	090831	57	100.00	KONEX			N	N	N	N		N	11310	10	2	0.09	23710	2	0.17	12400	12400	11310	12990	9610	11300	11855.00	0.00	0	0	11560	11430	11240	11110	10920	11335	11015	54	1690	500	7910	10	1	10827814	1225	-23.18	-19.64	12	0.00	-488.00	-576.00	15470	20230221	-26.89	7510	20221223	50.60	15470	-26.89	20230221	8000	41.38	20230102	15470	-26.89	20230221	7510	50.60	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
34	20230825	160825	57	100.00	KONEX			N	N	N	N		N	11300	250	2	2.26	13376590	1197	37.42	11370	11370	11050	12700	9400	11050	11175.10	0.00	0	0	11883	11466	11083	10666	10283	11275	10475	54	1650	500	7730	10	1	10827814	1224	-23.16	-19.62	12	0.01	-488.00	-576.00	15470	20230221	-26.96	7510	20221223	50.47	15470	-26.96	20230221	8000	41.25	20230102	15470	-26.96	20230221	7510	50.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
35	20230825	150829	57	100.00	KONEX			N	N	N	N		N	11280	230	2	2.08	13015890	1165	36.42	11370	11370	11050	12700	9400	11050	11172.44	0.00	0	0	11883	11466	11083	10666	10283	11275	10475	54	1650	500	7730	10	1	10827814	1221	-23.11	-19.58	12	0.01	-488.00	-576.00	15470	20230221	-27.08	7510	20221223	50.20	15470	-27.08	20230221	8000	41.00	20230102	15470	-27.08	20230221	7510	50.20	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
36	20230825	140827	57	100.00	KONEX			N	N	N	N		N	11150	100	2	0.90	9967590	894	27.95	11370	11370	11050	12700	9400	11050	11149.43	0.00	0	0	11883	11466	11083	10666	10283	11275	10475	54	1650	500	7730	10	1	10827814	1207	-22.85	-19.36	12	0.01	-488.00	-576.00	15470	20230221	-27.93	7510	20221223	48.47	15470	-27.93	20230221	8000	39.38	20230102	15470	-27.93	20230221	7510	48.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
37	20230825	130823	57	100.00	KONEX			N	N	N	N		N	11260	210	2	1.90	5875450	527	16.47	11370	11370	11050	12700	9400	11050	11148.86	0.00	0	0	11883	11466	11083	10666	10283	11275	10475	54	1650	500	7730	10	1	10827814	1219	-23.07	-19.55	12	0.00	-488.00	-576.00	15470	20230221	-27.21	7510	20221223	49.93	15470	-27.21	20230221	8000	40.75	20230102	15470	-27.21	20230221	7510	49.93	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
38	20230825	120823	57	100.00	KONEX			N	N	N	N		N	11130	80	2	0.72	5639190	506	15.82	11370	11370	11050	12700	9400	11050	11144.64	0.00	0	0	11883	11466	11083	10666	10283	11275	10475	54	1650	500	7730	10	1	10827814	1205	-22.81	-19.32	12	0.00	-488.00	-576.00	15470	20230221	-28.05	7510	20221223	48.20	15470	-28.05	20230221	8000	39.12	20230102	15470	-28.05	20230221	7510	48.20	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
39	20230825	110826	57	100.00	KONEX			N	N	N	N		N	11250	200	2	1.81	5628060	505	15.79	11370	11370	11050	12700	9400	11050	11144.67	0.00	0	0	11883	11466	11083	10666	10283	11275	10475	54	1650	500	7730	10	1	10827814	1218	-23.05	-19.53	12	0.00	-488.00	-576.00	15470	20230221	-27.28	7510	20221223	49.80	15470	-27.28	20230221	8000	40.62	20230102	15470	-27.28	20230221	7510	49.80	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
40	20230825	100828	57	100.00	KONEX			N	N	N	N		N	11290	240	2	2.17	587120	52	1.63	11370	11370	11050	12700	9400	11050	11290.77	0.00	0	0	11883	11466	11083	10666	10283	11275	10475	54	1650	500	7730	10	1	10827814	1222	-23.14	-19.60	12	0.00	-488.00	-576.00	15470	20230221	-27.02	7510	20221223	50.33	15470	-27.02	20230221	8000	41.12	20230102	15470	-27.02	20230221	7510	50.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
41	20230825	090823	57	100.00	KONEX			N	N	N	N		N	11350	300	2	2.71	454020	40	1.25	11370	11370	11350	12700	9400	11050	11350.50	0.00	0	0	11883	11466	11083	10666	10283	11275	10475	54	1650	500	7730	10	1	10827814	1229	-23.26	-19.70	12	0.00	-488.00	-576.00	15470	20230221	-26.63	7510	20221223	51.13	15470	-26.63	20230221	8000	41.88	20230102	15470	-26.63	20230221	7510	51.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
42	20230824	160818	57	100.00	KONEX			N	N	N	N		N	11050	200	2	1.84	35162960	3199	44.15	11500	11500	10700	12470	9230	10850	10991.86	0.00	0	0	12116	11482	11166	10532	10216	11325	10375	54	1620	500	7590	10	1	10827814	1196	-22.64	-19.18	12	0.03	-488.00	-576.00	15470	20230221	-28.57	7510	20221223	47.14	15470	-28.57	20230221	8000	38.12	20230102	15470	-28.57	20230221	7510	47.14	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
43	20230824	150816	57	100.00	KONEX			N	N	N	N		N	10950	100	2	0.92	25549470	2329	32.14	11500	11500	10700	12470	9230	10850	10970.15	0.00	0	0	12116	11482	11166	10532	10216	11325	10375	54	1620	500	7590	10	1	10827814	1186	-22.44	-19.01	12	0.02	-488.00	-576.00	15470	20230221	-29.22	7510	20221223	45.81	15470	-29.22	20230221	8000	36.88	20230102	15470	-29.22	20230221	7510	45.81	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
44	20230824	140818	57	100.00	KONEX			N	N	N	N		N	11050	200	2	1.84	22856740	2083	28.75	11500	11500	10700	12470	9230	10850	10972.99	0.00	0	0	12116	11482	11166	10532	10216	11325	10375	54	1620	500	7590	10	1	10827814	1196	-22.64	-19.18	12	0.02	-488.00	-576.00	15470	20230221	-28.57	7510	20221223	47.14	15470	-28.57	20230221	8000	38.12	20230102	15470	-28.57	20230221	7510	47.14	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
45	20230824	130821	57	100.00	KONEX			N	N	N	N		N	11070	220	2	2.03	15930370	1452	20.04	11500	11500	10700	12470	9230	10850	10971.33	0.00	0	0	12116	11482	11166	10532	10216	11325	10375	54	1620	500	7590	10	1	10827814	1199	-22.68	-19.22	12	0.01	-488.00	-576.00	15470	20230221	-28.44	7510	20221223	47.40	15470	-28.44	20230221	8000	38.38	20230102	15470	-28.44	20230221	7510	47.40	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
46	20230824	120825	57	100.00	KONEX			N	N	N	N		N	10960	110	2	1.01	13768040	1255	17.32	11500	11500	10700	12470	9230	10850	10970.55	0.00	0	0	12116	11482	11166	10532	10216	11325	10375	54	1620	500	7590	10	1	10827814	1187	-22.46	-19.03	12	0.01	-488.00	-576.00	15470	20230221	-29.15	7510	20221223	45.94	15470	-29.15	20230221	8000	37.00	20230102	15470	-29.15	20230221	7510	45.94	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
47	20230824	110822	57	100.00	KONEX			N	N	N	N		N	11000	150	2	1.38	11726770	1069	14.75	11500	11500	10700	12470	9230	10850	10969.85	0.00	0	0	12116	11482	11166	10532	10216	11325	10375	54	1620	500	7590	10	1	10827814	1191	-22.54	-19.10	12	0.01	-488.00	-576.00	15470	20230221	-28.89	7510	20221223	46.47	15470	-28.89	20230221	8000	37.50	20230102	15470	-28.89	20230221	7510	46.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
48	20230824	100816	57	100.00	KONEX			N	N	N	N		N	11110	260	2	2.40	11195810	1021	14.09	11500	11500	10700	12470	9230	10850	10965.53	0.00	0	0	12116	11482	11166	10532	10216	11325	10375	54	1620	500	7590	10	1	10827814	1203	-22.77	-19.29	12	0.01	-488.00	-576.00	15470	20230221	-28.18	7510	20221223	47.94	15470	-28.18	20230221	8000	38.88	20230102	15470	-28.18	20230221	7510	47.94	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
49	20230824	090819	57	100.00	KONEX			N	N	N	N		N	11500	650	2	5.99	77300	7	0.10	11500	11500	10700	12470	9230	10850	11042.86	0.00	0	0	12116	11482	11166	10532	10216	11325	10375	54	1620	500	7590	10	1	10827814	1245	-23.57	-19.97	12	0.00	-488.00	-576.00	15470	20230221	-25.66	7510	20221223	53.13	15470	-25.66	20230221	8000	43.75	20230102	15470	-25.66	20230221	7510	53.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
50	20230823	160816	57	100.00	KONEX			N	N	N	N		N	10850	-370	5	-3.30	79904250	7246	491.92	11800	11800	10850	12900	9540	11220	11027.36	0.00	0	0	12293	11756	11453	10916	10613	11605	10765	54	1680	500	7850	10	1	10827814	1175	-22.23	-18.84	12	0.07	-488.00	-576.00	15470	20230221	-29.86	7510	20221223	44.47	15470	-29.86	20230221	8000	35.62	20230102	15470	-29.86	20230221	7510	44.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
51	20230823	150815	57	100.00	KONEX			N	N	N	N		N	11000	-220	5	-1.96	50707370	4585	311.27	11800	11800	11000	12900	9540	11220	11059.40	0.00	0	0	12293	11756	11453	10916	10613	11605	10765	54	1680	500	7850	10	1	10827814	1191	-22.54	-19.10	12	0.04	-488.00	-576.00	15470	20230221	-28.89	7510	20221223	46.47	15470	-28.89	20230221	8000	37.50	20230102	15470	-28.89	20230221	7510	46.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
52	20230823	140822	57	100.00	KONEX			N	N	N	N		N	11100	-120	5	-1.07	21311560	1919	130.28	11800	11800	11040	12900	9540	11220	11105.55	0.00	0	0	12293	11756	11453	10916	10613	11605	10765	54	1680	500	7850	10	1	10827814	1202	-22.75	-19.27	12	0.02	-488.00	-576.00	15470	20230221	-28.25	7510	20221223	47.80	15470	-28.25	20230221	8000	38.75	20230102	15470	-28.25	20230221	7510	47.80	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
53	20230823	130814	57	100.00	KONEX			N	N	N	N		N	11180	-40	5	-0.36	5098860	458	31.09	11800	11800	11040	12900	9540	11220	11132.88	0.00	0	0	12293	11756	11453	10916	10613	11605	10765	54	1680	500	7850	10	1	10827814	1211	-22.91	-19.41	12	0.00	-488.00	-576.00	15470	20230221	-27.73	7510	20221223	48.87	15470	-27.73	20230221	8000	39.75	20230102	15470	-27.73	20230221	7510	48.87	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
54	20230823	120821	57	100.00	KONEX			N	N	N	N		N	11210	-10	5	-0.09	4214860	379	25.73	11800	11800	11040	12900	9540	11220	11121.00	0.00	0	0	12293	11756	11453	10916	10613	11605	10765	54	1680	500	7850	10	1	10827814	1214	-22.97	-19.46	12	0.00	-488.00	-576.00	15470	20230221	-27.54	7510	20221223	49.27	15470	-27.54	20230221	8000	40.12	20230102	15470	-27.54	20230221	7510	49.27	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
55	20230823	110814	57	100.00	KONEX			N	N	N	N		N	11270	50	2	0.45	1398840	126	8.55	11800	11800	11040	12900	9540	11220	11101.90	0.00	0	0	12293	11756	11453	10916	10613	11605	10765	54	1680	500	7850	10	1	10827814	1220	-23.09	-19.57	12	0.00	-488.00	-576.00	15470	20230221	-27.15	7510	20221223	50.07	15470	-27.15	20230221	8000	40.88	20230102	15470	-27.15	20230221	7510	50.07	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
56	20230823	100814	57	100.00	KONEX			N	N	N	N		N	11540	320	2	2.85	57960	5	0.34	11800	11800	11540	12900	9540	11220	11592.00	0.00	0	0	12293	11756	11453	10916	10613	11605	10765	54	1680	500	7850	10	1	10827814	1250	-23.65	-20.03	12	0.00	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
57	20230823	090822	57	100.00	KONEX			N	N	N	N		N	11800	580	2	5.17	11800	1	0.07	11800	11800	11800	12900	9540	11220	11800.00	0.00	0	0	12293	11756	11453	10916	10613	11605	10765	54	1680	500	7850	10	1	10827814	1278	-24.18	-20.49	12	0.00	-488.00	-576.00	15470	20230221	-23.72	7510	20221223	57.12	15470	-23.72	20230221	8000	47.50	20230102	15470	-23.72	20230221	7510	57.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
58	20230822	160811	57	100.00	KONEX			N	N	N	N		N	11220	-40	5	-0.36	16612810	1473	7.78	11990	11990	11150	12940	9580	11260	11278.21	0.00	0	0	11786	11522	11326	11062	10866	11655	11195	54	1680	500	7880	10	1	10827814	1215	-22.99	-19.48	12	0.01	-488.00	-576.00	15470	20230221	-27.47	7510	20221223	49.40	15470	-27.47	20230221	8000	40.25	20230102	15470	-27.47	20230221	7510	49.40	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
59	20230822	150812	57	100.00	KONEX			N	N	N	N		N	11240	-20	5	-0.18	14496730	1284	6.78	11990	11990	11150	12940	9580	11260	11290.29	0.00	0	0	11786	11522	11326	11062	10866	11655	11195	54	1680	500	7880	10	1	10827814	1217	-23.03	-19.51	12	0.01	-488.00	-576.00	15470	20230221	-27.34	7510	20221223	49.67	15470	-27.34	20230221	8000	40.50	20230102	15470	-27.34	20230221	7510	49.67	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
60	20230822	140814	57	100.00	KONEX			N	N	N	N		N	11240	-20	5	-0.18	14496730	1284	6.78	11990	11990	11150	12940	9580	11260	11290.29	0.00	0	0	11786	11522	11326	11062	10866	11655	11195	54	1680	500	7880	10	1	10827814	1217	-23.03	-19.51	12	0.01	-488.00	-576.00	15470	20230221	-27.34	7510	20221223	49.67	15470	-27.34	20230221	8000	40.50	20230102	15470	-27.34	20230221	7510	49.67	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
61	20230822	130810	57	100.00	KONEX			N	N	N	N		N	11220	-40	5	-0.36	11820260	1044	5.51	11990	11990	11220	12940	9580	11260	11322.09	0.00	0	0	11786	11522	11326	11062	10866	11655	11195	54	1680	500	7880	10	1	10827814	1215	-22.99	-19.48	12	0.01	-488.00	-576.00	15470	20230221	-27.47	7510	20221223	49.40	15470	-27.47	20230221	8000	40.25	20230102	15470	-27.47	20230221	7510	49.40	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
62	20230822	120758	57	100.00	KONEX			N	N	N	N		N	11300	40	2	0.36	6607530	580	3.06	11990	11990	11250	12940	9580	11260	11392.29	0.00	0	0	11786	11522	11326	11062	10866	11655	11195	54	1680	500	7880	10	1	10827814	1224	-23.16	-19.62	12	0.01	-488.00	-576.00	15470	20230221	-26.96	7510	20221223	50.47	15470	-26.96	20230221	8000	41.25	20230102	15470	-26.96	20230221	7510	50.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
63	20230822	110810	57	100.00	KONEX			N	N	N	N		N	11290	30	2	0.27	4092480	357	1.88	11990	11990	11290	12940	9580	11260	11463.53	0.00	0	0	11786	11522	11326	11062	10866	11655	11195	54	1680	500	7880	10	1	10827814	1222	-23.14	-19.60	12	0.00	-488.00	-576.00	15470	20230221	-27.02	7510	20221223	50.33	15470	-27.02	20230221	8000	41.12	20230102	15470	-27.02	20230221	7510	50.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
64	20230822	100807	57	100.00	KONEX			N	N	N	N		N	11590	330	2	2.93	2325580	201	1.06	11990	11990	11500	12940	9580	11260	11570.05	0.00	0	0	11786	11522	11326	11062	10866	11655	11195	54	1680	500	7880	10	1	10827814	1255	-23.75	-20.12	12	0.00	-488.00	-576.00	15470	20230221	-25.08	7510	20221223	54.33	15470	-25.08	20230221	8000	44.88	20230102	15470	-25.08	20230221	7510	54.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
65	20230822	090809	57	100.00	KONEX			N	N	N	N		N	11990	730	2	6.48	11990	1	0.01	11990	11990	11990	12940	9580	11260	11990.00	0.00	0	0	11786	11522	11326	11062	10866	11655	11195	54	1680	500	7880	10	1	10827814	1298	-24.57	-20.82	12	0.00	-488.00	-576.00	15470	20230221	-22.50	7510	20221223	59.65	15470	-22.50	20230221	8000	49.88	20230102	15470	-22.50	20230221	7510	59.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
66	20230821	160806	57	100.00	KONEX			N	N	N	N		N	11260	-230	5	-2.00	211524440	18940	534.27	11240	11590	11130	13210	9770	11490	11168.13	0.00	0	0	12363	11926	11553	11116	10743	11740	10930	54	1720	500	8040	10	1	10827814	1219	-23.07	-19.55	12	0.17	-488.00	-576.00	15470	20230221	-27.21	7510	20221223	49.93	15470	-27.21	20230221	8000	40.75	20230102	15470	-27.21	20230221	7510	49.93	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
67	20230821	150812	57	100.00	KONEX			N	N	N	N		N	11330	-160	5	-1.39	210665980	18864	532.13	11240	11590	11130	13210	9770	11490	11167.62	0.00	0	0	12363	11926	11553	11116	10743	11740	10930	54	1720	500	8040	10	1	10827814	1227	-23.22	-19.67	12	0.17	-488.00	-576.00	15470	20230221	-26.76	7510	20221223	50.87	15470	-26.76	20230221	8000	41.62	20230102	15470	-26.76	20230221	7510	50.87	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
68	20230821	140809	57	100.00	KONEX			N	N	N	N		N	11340	-150	5	-1.31	210631990	18861	532.05	11240	11590	11130	13210	9770	11490	11167.59	0.00	0	0	12363	11926	11553	11116	10743	11740	10930	54	1720	500	8040	10	1	10827814	1228	-23.24	-19.69	12	0.17	-488.00	-576.00	15470	20230221	-26.70	7510	20221223	51.00	15470	-26.70	20230221	8000	41.75	20230102	15470	-26.70	20230221	7510	51.00	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
69	20230821	130818	57	100.00	KONEX			N	N	N	N		N	11340	-150	5	-1.31	209974910	18803	530.41	11240	11590	11130	13210	9770	11490	11167.10	0.00	0	0	12363	11926	11553	11116	10743	11740	10930	54	1720	500	8040	10	1	10827814	1228	-23.24	-19.69	12	0.17	-488.00	-576.00	15470	20230221	-26.70	7510	20221223	51.00	15470	-26.70	20230221	8000	41.75	20230102	15470	-26.70	20230221	7510	51.00	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
70	20230821	120814	57	100.00	KONEX			N	N	N	N		N	11270	-220	5	-1.91	193150260	17296	487.90	11240	11590	11130	13210	9770	11490	11167.34	0.00	0	0	12363	11926	11553	11116	10743	11740	10930	54	1720	500	8040	10	1	10827814	1220	-23.09	-19.57	12	0.16	-488.00	-576.00	15470	20230221	-27.15	7510	20221223	50.07	15470	-27.15	20230221	8000	40.88	20230102	15470	-27.15	20230221	7510	50.07	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
71	20230821	110808	57	100.00	KONEX			N	N	N	N		N	11180	-310	5	-2.70	136218880	12195	344.01	11240	11590	11130	13210	9770	11490	11170.06	0.00	0	0	12363	11926	11553	11116	10743	11740	10930	54	1720	500	8040	10	1	10827814	1211	-22.91	-19.41	12	0.11	-488.00	-576.00	15470	20230221	-27.73	7510	20221223	48.87	15470	-27.73	20230221	8000	39.75	20230102	15470	-27.73	20230221	7510	48.87	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
72	20230821	100807	57	100.00	KONEX			N	N	N	N		N	11380	-110	5	-0.96	119761440	10726	302.57	11240	11590	11130	13210	9770	11490	11165.53	0.00	0	0	12363	11926	11553	11116	10743	11740	10930	54	1720	500	8040	10	1	10827814	1232	-23.32	-19.76	12	0.10	-488.00	-576.00	15470	20230221	-26.44	7510	20221223	51.53	15470	-26.44	20230221	8000	42.25	20230102	15470	-26.44	20230221	7510	51.53	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
73	20230821	090815	57	100.00	KONEX			N	N	N	N		N	11250	-240	5	-2.09	2091660	186	5.25	11240	11590	11240	13210	9770	11490	11245.48	0.00	0	0	12363	11926	11553	11116	10743	11740	10930	54	1720	500	8040	10	1	10827814	1218	-23.05	-19.53	12	0.00	-488.00	-576.00	15470	20230221	-27.28	7510	20221223	49.80	15470	-27.28	20230221	8000	40.62	20230102	15470	-27.28	20230221	7510	49.80	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
74	20230818	160807	57	100.00	KONEX			N	N	N	N		N	11490	40	2	0.35	40589680	3545	104.45	11500	11990	11180	13160	9740	11450	11449.84	0.00	0	0	12376	11912	11536	11072	10696	11725	10885	54	1710	500	8010	10	1	10827814	1244	-23.55	-19.95	12	0.03	-488.00	-576.00	15470	20230221	-25.73	7510	20221223	53.00	15470	-25.73	20230221	8000	43.62	20230102	15470	-25.73	20230221	7510	53.00	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
75	20230818	150800	57	100.00	KONEX			N	N	N	N		N	11490	40	2	0.35	40589680	3545	104.45	11500	11990	11180	13160	9740	11450	11449.84	0.00	0	0	12376	11912	11536	11072	10696	11725	10885	54	1710	500	8010	10	1	10827814	1244	-23.55	-19.95	12	0.03	-488.00	-576.00	15470	20230221	-25.73	7510	20221223	53.00	15470	-25.73	20230221	8000	43.62	20230102	15470	-25.73	20230221	7510	53.00	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
76	20230818	140806	57	100.00	KONEX			N	N	N	N		N	11490	40	2	0.35	34725700	3029	89.25	11500	11990	11180	13160	9740	11450	11464.41	0.00	0	0	12376	11912	11536	11072	10696	11725	10885	54	1710	500	8010	10	1	10827814	1244	-23.55	-19.95	12	0.03	-488.00	-576.00	15470	20230221	-25.73	7510	20221223	53.00	15470	-25.73	20230221	8000	43.62	20230102	15470	-25.73	20230221	7510	53.00	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
77	20230818	130759	57	100.00	KONEX			N	N	N	N		N	11540	90	2	0.79	33992400	2965	87.36	11500	11990	11180	13160	9740	11450	11464.55	0.00	0	0	12376	11912	11536	11072	10696	11725	10885	54	1710	500	8010	10	1	10827814	1250	-23.65	-20.03	12	0.03	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
78	20230818	120812	57	100.00	KONEX			N	N	N	N		N	11550	100	2	0.87	33703900	2940	86.62	11500	11990	11180	13160	9740	11450	11463.91	0.00	0	0	12376	11912	11536	11072	10696	11725	10885	54	1710	500	8010	10	1	10827814	1251	-23.67	-20.05	12	0.03	-488.00	-576.00	15470	20230221	-25.34	7510	20221223	53.79	15470	-25.34	20230221	8000	44.38	20230102	15470	-25.34	20230221	7510	53.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
79	20230818	110802	57	100.00	KONEX			N	N	N	N		N	11600	150	2	1.31	20343520	1783	52.53	11500	11990	11180	13160	9740	11450	11409.71	0.00	0	0	12376	11912	11536	11072	10696	11725	10885	54	1710	500	8010	10	1	10827814	1256	-23.77	-20.14	12	0.02	-488.00	-576.00	15470	20230221	-25.02	7510	20221223	54.46	15470	-25.02	20230221	8000	45.00	20230102	15470	-25.02	20230221	7510	54.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
80	20230818	100807	57	100.00	KONEX			N	N	N	N		N	11600	150	2	1.31	1863300	162	4.77	11500	11990	11310	13160	9740	11450	11501.85	0.00	0	0	12376	11912	11536	11072	10696	11725	10885	54	1710	500	8010	10	1	10827814	1256	-23.77	-20.14	12	0.00	-488.00	-576.00	15470	20230221	-25.02	7510	20221223	54.46	15470	-25.02	20230221	8000	45.00	20230102	15470	-25.02	20230221	7510	54.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
81	20230818	090810	57	100.00	KONEX			N	N	N	N		N	11500	50	2	0.44	172500	15	0.44	11500	11500	11500	13160	9740	11450	11500.00	0.00	0	0	12376	11912	11536	11072	10696	11725	10885	54	1710	500	8010	10	1	10827814	1245	-23.57	-19.97	12	0.00	-488.00	-576.00	15470	20230221	-25.66	7510	20221223	53.13	15470	-25.66	20230221	8000	43.75	20230102	15470	-25.66	20230221	7510	53.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
82	20230817	160807	57	100.00	KONEX			N	N	N	N		N	11450	-90	5	-0.78	38599440	3394	131.35	12000	12000	11160	13270	9810	11540	11372.85	0.00	0	0	12013	11776	11563	11326	11113	11895	11445	54	1730	500	8070	10	1	10827814	1240	-23.46	-19.88	12	0.03	-488.00	-576.00	15470	20230221	-25.99	7510	20221223	52.46	15470	-25.99	20230221	8000	43.12	20230102	15470	-25.99	20230221	7510	52.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
83	20230817	150812	57	100.00	KONEX			N	N	N	N		N	11450	-90	5	-0.78	29442850	2594	100.39	12000	12000	11160	13270	9810	11540	11350.37	0.00	0	0	12013	11776	11563	11326	11113	11895	11445	54	1730	500	8070	10	1	10827814	1240	-23.46	-19.88	12	0.02	-488.00	-576.00	15470	20230221	-25.99	7510	20221223	52.46	15470	-25.99	20230221	8000	43.12	20230102	15470	-25.99	20230221	7510	52.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
84	20230817	140805	57	100.00	KONEX			N	N	N	N		N	11420	-120	5	-1.04	13245650	1167	45.16	12000	12000	11160	13270	9810	11540	11350.17	0.00	0	0	12013	11776	11563	11326	11113	11895	11445	54	1730	500	8070	10	1	10827814	1237	-23.40	-19.83	12	0.01	-488.00	-576.00	15470	20230221	-26.18	7510	20221223	52.06	15470	-26.18	20230221	8000	42.75	20230102	15470	-26.18	20230221	7510	52.06	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
85	20230817	130803	57	100.00	KONEX			N	N	N	N		N	11440	-100	5	-0.87	11280420	994	38.47	12000	12000	11160	13270	9810	11540	11348.51	0.00	0	0	12013	11776	11563	11326	11113	11895	11445	54	1730	500	8070	10	1	10827814	1239	-23.44	-19.86	12	0.01	-488.00	-576.00	15470	20230221	-26.05	7510	20221223	52.33	15470	-26.05	20230221	8000	43.00	20230102	15470	-26.05	20230221	7510	52.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
86	20230817	120806	57	100.00	KONEX			N	N	N	N		N	11300	-240	5	-2.08	3141070	276	10.68	12000	12000	11160	13270	9810	11540	11380.69	0.00	0	0	12013	11776	11563	11326	11113	11895	11445	54	1730	500	8070	10	1	10827814	1224	-23.16	-19.62	12	0.00	-488.00	-576.00	15470	20230221	-26.96	7510	20221223	50.47	15470	-26.96	20230221	8000	41.25	20230102	15470	-26.96	20230221	7510	50.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
87	20230817	110805	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	2181310	191	7.39	12000	12000	11160	13270	9810	11540	11420.47	0.00	0	0	12013	11776	11563	11326	11113	11895	11445	54	1730	500	8070	10	1	10827814	1250	-23.65	-20.03	12	0.00	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
88	20230817	100801	57	100.00	KONEX			N	N	N	N		N	11550	10	2	0.09	2019720	177	6.85	12000	12000	11160	13270	9810	11540	11410.85	0.00	0	0	12013	11776	11563	11326	11113	11895	11445	54	1730	500	8070	10	1	10827814	1251	-23.67	-20.05	12	0.00	-488.00	-576.00	15470	20230221	-25.34	7510	20221223	53.79	15470	-25.34	20230221	8000	44.38	20230102	15470	-25.34	20230221	7510	53.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
89	20230817	090800	57	100.00	KONEX			N	N	N	N		N	12000	460	2	3.99	12000	1	0.04	12000	12000	12000	13270	9810	11540	12000.00	0.00	0	0	12013	11776	11563	11326	11113	11895	11445	54	1730	500	8070	10	1	10827814	1299	-24.59	-20.83	12	0.00	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
90	20230816	160805	57	100.00	KONEX			N	N	N	N		N	11540	-250	5	-2.12	29753000	2584	19.29	11400	11800	11350	13550	10030	11790	11514.32	0.00	0	0	12903	12346	11773	11216	10643	12060	10930	54	1760	500	8250	10	1	10827814	1250	-23.65	-20.03	12	0.02	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
91	20230816	150807	57	100.00	KONEX			N	N	N	N		N	11620	-170	5	-1.44	22775940	1975	14.75	11400	11800	11350	13550	10030	11790	11532.12	0.00	0	0	12903	12346	11773	11216	10643	12060	10930	54	1760	500	8250	10	1	10827814	1258	-23.81	-20.17	12	0.02	-488.00	-576.00	15470	20230221	-24.89	7510	20221223	54.73	15470	-24.89	20230221	8000	45.25	20230102	15470	-24.89	20230221	7510	54.73	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
92	20230816	140805	57	100.00	KONEX			N	N	N	N		N	11620	-170	5	-1.44	14898920	1290	9.63	11400	11800	11350	13550	10030	11790	11549.55	0.00	0	0	12903	12346	11773	11216	10643	12060	10930	54	1760	500	8250	10	1	10827814	1258	-23.81	-20.17	12	0.01	-488.00	-576.00	15470	20230221	-24.89	7510	20221223	54.73	15470	-24.89	20230221	8000	45.25	20230102	15470	-24.89	20230221	7510	54.73	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
93	20230816	130802	57	100.00	KONEX			N	N	N	N		N	11630	-160	5	-1.36	14654700	1269	9.48	11400	11800	11350	13550	10030	11790	11548.23	0.00	0	0	12903	12346	11773	11216	10643	12060	10930	54	1760	500	8250	10	1	10827814	1259	-23.83	-20.19	12	0.01	-488.00	-576.00	15470	20230221	-24.82	7510	20221223	54.86	15470	-24.82	20230221	8000	45.38	20230102	15470	-24.82	20230221	7510	54.86	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
94	20230816	120813	57	100.00	KONEX			N	N	N	N		N	11440	-350	5	-2.97	12747550	1104	8.24	11400	11800	11350	13550	10030	11790	11546.69	0.00	0	0	12903	12346	11773	11216	10643	12060	10930	54	1760	500	8250	10	1	10827814	1239	-23.44	-19.86	12	0.01	-488.00	-576.00	15470	20230221	-26.05	7510	20221223	52.33	15470	-26.05	20230221	8000	43.00	20230102	15470	-26.05	20230221	7510	52.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
95	20230816	110809	57	100.00	KONEX			N	N	N	N		N	11700	-90	5	-0.76	11300350	978	7.30	11400	11800	11350	13550	10030	11790	11554.55	0.00	0	0	12903	12346	11773	11216	10643	12060	10930	54	1760	500	8250	10	1	10827814	1267	-23.98	-20.31	12	0.01	-488.00	-576.00	15470	20230221	-24.37	7510	20221223	55.79	15470	-24.37	20230221	8000	46.25	20230102	15470	-24.37	20230221	7510	55.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
96	20230816	100807	57	100.00	KONEX			N	N	N	N		N	11740	-50	5	-0.42	5207430	455	3.40	11400	11800	11350	13550	10030	11790	11444.90	0.00	0	0	12903	12346	11773	11216	10643	12060	10930	54	1760	500	8250	10	1	10827814	1271	-24.06	-20.38	12	0.00	-488.00	-576.00	15470	20230221	-24.11	7510	20221223	56.32	15470	-24.11	20230221	8000	46.75	20230102	15470	-24.11	20230221	7510	56.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
97	20230816	090803	57	100.00	KONEX			N	N	N	N		N	11800	10	2	0.08	422200	37	0.28	11400	11800	11400	13550	10030	11790	11410.81	0.00	0	0	12903	12346	11773	11216	10643	12060	10930	54	1760	500	8250	10	1	10827814	1278	-24.18	-20.49	12	0.00	-488.00	-576.00	15470	20230221	-23.72	7510	20221223	57.12	15470	-23.72	20230221	8000	47.50	20230102	15470	-23.72	20230221	7510	57.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
98	20230814	160755	57	100.00	KONEX			N	N	N	N		N	11790	-490	5	-3.99	155746070	13393	392.99	12330	12330	11200	14120	10440	12280	11628.92	0.00	0	0	12966	12622	12016	11672	11066	12795	11845	54	1840	500	8590	10	1	10827814	1277	-24.16	-20.47	12	0.12	-488.00	-576.00	15470	20230221	-23.79	7510	20221223	56.99	15470	-23.79	20230221	8000	47.38	20230102	15470	-23.79	20230221	7510	56.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
99	20230814	150753	57	100.00	KONEX			N	N	N	N		N	11740	-540	5	-4.40	153226330	13178	386.68	12330	12330	11200	14120	10440	12280	11627.43	0.00	0	0	12966	12622	12016	11672	11066	12795	11845	54	1840	500	8590	10	1	10827814	1271	-24.06	-20.38	12	0.12	-488.00	-576.00	15470	20230221	-24.11	7510	20221223	56.32	15470	-24.11	20230221	8000	46.75	20230102	15470	-24.11	20230221	7510	56.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
100	20230814	140755	57	100.00	KONEX			N	N	N	N		N	11700	-580	5	-4.72	145900770	12550	368.25	12330	12330	11200	14120	10440	12280	11625.56	0.00	0	0	12966	12622	12016	11672	11066	12795	11845	54	1840	500	8590	10	1	10827814	1267	-23.98	-20.31	12	0.12	-488.00	-576.00	15470	20230221	-24.37	7510	20221223	55.79	15470	-24.37	20230221	8000	46.25	20230102	15470	-24.37	20230221	7510	55.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
101	20230814	130747	57	100.00	KONEX			N	N	N	N		N	11790	-490	5	-3.99	128799650	11098	325.65	12330	12330	11200	14120	10440	12280	11605.66	0.00	0	0	12966	12622	12016	11672	11066	12795	11845	54	1840	500	8590	10	1	10827814	1277	-24.16	-20.47	12	0.10	-488.00	-576.00	15470	20230221	-23.79	7510	20221223	56.99	15470	-23.79	20230221	8000	47.38	20230102	15470	-23.79	20230221	7510	56.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
102	20230814	120753	57	100.00	KONEX			N	N	N	N		N	11700	-580	5	-4.72	124938470	10768	315.96	12330	12330	11200	14120	10440	12280	11602.76	0.00	0	0	12966	12622	12016	11672	11066	12795	11845	54	1840	500	8590	10	1	10827814	1267	-23.98	-20.31	12	0.10	-488.00	-576.00	15470	20230221	-24.37	7510	20221223	55.79	15470	-24.37	20230221	8000	46.25	20230102	15470	-24.37	20230221	7510	55.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
103	20230814	110748	57	100.00	KONEX			N	N	N	N		N	11800	-480	5	-3.91	121167870	10443	306.43	12330	12330	11200	14120	10440	12280	11602.78	0.00	0	0	12966	12622	12016	11672	11066	12795	11845	54	1840	500	8590	10	1	10827814	1278	-24.18	-20.49	12	0.10	-488.00	-576.00	15470	20230221	-23.72	7510	20221223	57.12	15470	-23.72	20230221	8000	47.50	20230102	15470	-23.72	20230221	7510	57.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
104	20230814	100749	57	100.00	KONEX			N	N	N	N		N	11850	-430	5	-3.50	78717810	6840	200.70	12330	12330	11200	14120	10440	12280	11508.45	0.00	0	0	12966	12622	12016	11672	11066	12795	11845	54	1840	500	8590	10	1	10827814	1283	-24.28	-20.57	12	0.06	-488.00	-576.00	15470	20230221	-23.40	7510	20221223	57.79	15470	-23.40	20230221	8000	48.12	20230102	15470	-23.40	20230221	7510	57.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
105	20230814	090748	57	100.00	KONEX			N	N	N	N		N	11800	-480	5	-3.91	39405850	3505	102.85	12330	12330	11200	14120	10440	12280	11242.75	0.00	0	0	12966	12622	12016	11672	11066	12795	11845	54	1840	500	8590	10	1	10827814	1278	-24.18	-20.49	12	0.03	-488.00	-576.00	15470	20230221	-23.72	7510	20221223	57.12	15470	-23.72	20230221	8000	47.50	20230102	15470	-23.72	20230221	7510	57.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
106	20230811	160749	57	100.00	KONEX			N	N	N	N		N	12280	530	2	4.51	40966650	3408	90.69	12000	12360	11410	13510	9990	11750	12020.73	0.00	0	0	12890	12320	11760	11190	10630	12040	10910	54	1760	500	8220	10	1	10827814	1330	-25.16	-21.32	12	0.03	-488.00	-576.00	15470	20230221	-20.62	7510	20221223	63.52	15470	-20.62	20230221	8000	53.50	20230102	15470	-20.62	20230221	7510	63.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
107	20230811	150745	57	100.00	KONEX			N	N	N	N		N	11910	160	2	1.36	23486510	1977	52.61	12000	12360	11410	13510	9990	11750	11879.87	0.00	0	0	12890	12320	11760	11190	10630	12040	10910	54	1760	500	8220	10	1	10827814	1290	-24.41	-20.68	12	0.02	-488.00	-576.00	15470	20230221	-23.01	7510	20221223	58.59	15470	-23.01	20230221	8000	48.88	20230102	15470	-23.01	20230221	7510	58.59	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
108	20230811	140743	57	100.00	KONEX			N	N	N	N		N	11910	160	2	1.36	22545620	1898	50.51	12000	12360	11410	13510	9990	11750	11878.62	0.00	0	0	12890	12320	11760	11190	10630	12040	10910	54	1760	500	8220	10	1	10827814	1290	-24.41	-20.68	12	0.02	-488.00	-576.00	15470	20230221	-23.01	7510	20221223	58.59	15470	-23.01	20230221	8000	48.88	20230102	15470	-23.01	20230221	7510	58.59	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
109	20230811	130742	57	100.00	KONEX			N	N	N	N		N	11880	130	2	1.11	12114870	1021	27.17	12000	12360	11410	13510	9990	11750	11865.69	0.00	0	0	12890	12320	11760	11190	10630	12040	10910	54	1760	500	8220	10	1	10827814	1286	-24.34	-20.62	12	0.01	-488.00	-576.00	15470	20230221	-23.21	7510	20221223	58.19	15470	-23.21	20230221	8000	48.50	20230102	15470	-23.21	20230221	7510	58.19	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
110	20230811	120735	57	100.00	KONEX			N	N	N	N		N	11910	160	2	1.36	1988780	169	4.50	12000	12360	11410	13510	9990	11750	11767.93	0.00	0	0	12890	12320	11760	11190	10630	12040	10910	54	1760	500	8220	10	1	10827814	1290	-24.41	-20.68	12	0.00	-488.00	-576.00	15470	20230221	-23.01	7510	20221223	58.59	15470	-23.01	20230221	8000	48.88	20230102	15470	-23.01	20230221	7510	58.59	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
111	20230811	110735	57	100.00	KONEX			N	N	N	N		N	11920	170	2	1.45	964400	83	2.21	12000	12360	11410	13510	9990	11750	11619.28	0.00	0	0	12890	12320	11760	11190	10630	12040	10910	54	1760	500	8220	10	1	10827814	1291	-24.43	-20.69	12	0.00	-488.00	-576.00	15470	20230221	-22.95	7510	20221223	58.72	15470	-22.95	20230221	8000	49.00	20230102	15470	-22.95	20230221	7510	58.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
112	20230811	100734	57	100.00	KONEX			N	N	N	N		N	12360	610	2	5.19	24360	2	0.05	12000	12360	12000	13510	9990	11750	12180.00	0.00	0	0	12890	12320	11760	11190	10630	12040	10910	54	1760	500	8220	10	1	10827814	1338	-25.33	-21.46	12	0.00	-488.00	-576.00	15470	20230221	-20.10	7510	20221223	64.58	15470	-20.10	20230221	8000	54.50	20230102	15470	-20.10	20230221	7510	64.58	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
113	20230811	090743	57	100.00	KONEX			N	N	N	N		N	12360	610	2	5.19	24360	2	0.05	12000	12360	12000	13510	9990	11750	12180.00	0.00	0	0	12890	12320	11760	11190	10630	12040	10910	54	1760	500	8220	10	1	10827814	1338	-25.33	-21.46	12	0.00	-488.00	-576.00	15470	20230221	-20.10	7510	20221223	64.58	15470	-20.10	20230221	8000	54.50	20230102	15470	-20.10	20230221	7510	64.58	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
114	20230810	160734	57	100.00	KONEX			N	N	N	N		N	11750	-10	5	-0.09	43028200	3758	216.85	12000	12330	11200	13520	10000	11760	11449.76	0.00	0	0	12706	12232	11866	11392	11026	12050	11210	54	1760	500	8230	10	1	10827814	1272	-24.08	-20.40	12	0.03	-488.00	-576.00	15470	20230221	-24.05	7510	20221223	56.46	15470	-24.05	20230221	8000	46.88	20230102	15470	-24.05	20230221	7510	56.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
115	20230810	150732	57	100.00	KONEX			N	N	N	N		N	11780	20	2	0.17	42440700	3708	213.96	12000	12330	11200	13520	10000	11760	11445.71	0.00	0	0	12706	12232	11866	11392	11026	12050	11210	54	1760	500	8230	10	1	10827814	1276	-24.14	-20.45	12	0.03	-488.00	-576.00	15470	20230221	-23.85	7510	20221223	56.86	15470	-23.85	20230221	8000	47.25	20230102	15470	-23.85	20230221	7510	56.86	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
116	20230810	140733	57	100.00	KONEX			N	N	N	N		N	11830	70	2	0.60	41733400	3647	210.44	12000	12330	11200	13520	10000	11760	11443.21	0.00	0	0	12706	12232	11866	11392	11026	12050	11210	54	1760	500	8230	10	1	10827814	1281	-24.24	-20.54	12	0.03	-488.00	-576.00	15470	20230221	-23.53	7510	20221223	57.52	15470	-23.53	20230221	8000	47.88	20230102	15470	-23.53	20230221	7510	57.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
117	20230810	130726	57	100.00	KONEX			N	N	N	N		N	11850	90	2	0.77	36116290	3172	183.04	12000	12330	11200	13520	10000	11760	11385.97	0.00	0	0	12706	12232	11866	11392	11026	12050	11210	54	1760	500	8230	10	1	10827814	1283	-24.28	-20.57	12	0.03	-488.00	-576.00	15470	20230221	-23.40	7510	20221223	57.79	15470	-23.40	20230221	8000	48.12	20230102	15470	-23.40	20230221	7510	57.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
118	20230810	120739	57	100.00	KONEX			N	N	N	N		N	11510	-250	5	-2.13	32082450	2824	162.95	12000	12330	11200	13520	10000	11760	11360.64	0.00	0	0	12706	12232	11866	11392	11026	12050	11210	54	1760	500	8230	10	1	10827814	1246	-23.59	-19.98	12	0.03	-488.00	-576.00	15470	20230221	-25.60	7510	20221223	53.26	15470	-25.60	20230221	8000	43.88	20230102	15470	-25.60	20230221	7510	53.26	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
119	20230810	110739	57	100.00	KONEX			N	N	N	N		N	11690	-70	5	-0.60	26843950	2379	137.28	12000	12330	11200	13520	10000	11760	11283.71	0.00	0	0	12706	12232	11866	11392	11026	12050	11210	54	1760	500	8230	10	1	10827814	1266	-23.95	-20.30	12	0.02	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
120	20230810	100735	57	100.00	KONEX			N	N	N	N		N	11300	-460	5	-3.91	1905280	168	9.69	12000	12330	11230	13520	10000	11760	11340.95	0.00	0	0	12706	12232	11866	11392	11026	12050	11210	54	1760	500	8230	10	1	10827814	1224	-23.16	-19.62	12	0.00	-488.00	-576.00	15470	20230221	-26.96	7510	20221223	50.47	15470	-26.96	20230221	8000	41.25	20230102	15470	-26.96	20230221	7510	50.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
121	20230810	090743	57	100.00	KONEX			N	N	N	N		N	12280	520	2	4.42	36610	3	0.17	12000	12330	12000	13520	10000	11760	12203.33	0.00	0	0	12706	12232	11866	11392	11026	12050	11210	54	1760	500	8230	10	1	10827814	1330	-25.16	-21.32	12	0.00	-488.00	-576.00	15470	20230221	-20.62	7510	20221223	63.52	15470	-20.62	20230221	8000	53.50	20230102	15470	-20.62	20230221	7510	63.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
122	20230809	160733	57	100.00	KONEX			N	N	N	N		N	11760	220	2	1.91	20128340	1733	24.54	12340	12340	11500	13270	9810	11540	11614.74	0.00	0	0	12280	11910	11570	11200	10860	11740	11030	54	1730	500	8070	10	1	10827814	1273	-24.10	-20.42	12	0.02	-488.00	-576.00	15470	20230221	-23.98	7510	20221223	56.59	15470	-23.98	20230221	8000	47.00	20230102	15470	-23.98	20230221	7510	56.59	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
123	20230809	150724	57	100.00	KONEX			N	N	N	N		N	11770	230	2	1.99	18329510	1580	22.37	12340	12340	11500	13270	9810	11540	11600.96	0.00	0	0	12280	11910	11570	11200	10860	11740	11030	54	1730	500	8070	10	1	10827814	1274	-24.12	-20.43	12	0.01	-488.00	-576.00	15470	20230221	-23.92	7510	20221223	56.72	15470	-23.92	20230221	8000	47.12	20230102	15470	-23.92	20230221	7510	56.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
124	20230809	140723	57	100.00	KONEX			N	N	N	N		N	11880	340	2	2.95	14044940	1209	17.12	12340	12340	11500	13270	9810	11540	11616.99	0.00	0	0	12280	11910	11570	11200	10860	11740	11030	54	1730	500	8070	10	1	10827814	1286	-24.34	-20.62	12	0.01	-488.00	-576.00	15470	20230221	-23.21	7510	20221223	58.19	15470	-23.21	20230221	8000	48.50	20230102	15470	-23.21	20230221	7510	58.19	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
125	20230809	130740	57	100.00	KONEX			N	N	N	N		N	11930	390	2	3.38	8356480	722	10.22	12340	12340	11500	13270	9810	11540	11574.07	0.00	0	0	12280	11910	11570	11200	10860	11740	11030	54	1730	500	8070	10	1	10827814	1292	-24.45	-20.71	12	0.01	-488.00	-576.00	15470	20230221	-22.88	7510	20221223	58.85	15470	-22.88	20230221	8000	49.12	20230102	15470	-22.88	20230221	7510	58.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
126	20230809	120737	57	100.00	KONEX			N	N	N	N		N	11500	-40	5	-0.35	5784240	502	7.11	12340	12340	11500	13270	9810	11540	11522.39	0.00	0	0	12280	11910	11570	11200	10860	11740	11030	54	1730	500	8070	10	1	10827814	1245	-23.57	-19.97	12	0.00	-488.00	-576.00	15470	20230221	-25.66	7510	20221223	53.13	15470	-25.66	20230221	8000	43.75	20230102	15470	-25.66	20230221	7510	53.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
127	20230809	110733	57	100.00	KONEX			N	N	N	N		N	11500	-40	5	-0.35	2449240	212	3.00	12340	12340	11500	13270	9810	11540	11553.02	0.00	0	0	12280	11910	11570	11200	10860	11740	11030	54	1730	500	8070	10	1	10827814	1245	-23.57	-19.97	12	0.00	-488.00	-576.00	15470	20230221	-25.66	7510	20221223	53.13	15470	-25.66	20230221	8000	43.75	20230102	15470	-25.66	20230221	7510	53.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
128	20230809	100721	57	100.00	KONEX			N	N	N	N		N	12340	800	2	6.93	135740	11	0.16	12340	12340	12340	13270	9810	11540	12340.00	0.00	0	0	12280	11910	11570	11200	10860	11740	11030	54	1730	500	8070	10	1	10827814	1336	-25.29	-21.42	12	0.00	-488.00	-576.00	15470	20230221	-20.23	7510	20221223	64.31	15470	-20.23	20230221	8000	54.25	20230102	15470	-20.23	20230221	7510	64.31	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
129	20230809	090726	57	100.00	KONEX			N	N	N	N		N	12340	800	2	6.93	135740	11	0.16	12340	12340	12340	13270	9810	11540	12340.00	0.00	0	0	12280	11910	11570	11200	10860	11740	11030	54	1730	500	8070	10	1	10827814	1336	-25.29	-21.42	12	0.00	-488.00	-576.00	15470	20230221	-20.23	7510	20221223	64.31	15470	-20.23	20230221	8000	54.25	20230102	15470	-20.23	20230221	7510	64.31	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
130	20230808	160740	57	100.00	KONEX			N	N	N	N		N	11540	-400	5	-3.35	80745860	7063	235.28	11940	11940	11230	13730	10150	11940	11432.23	0.00	0	0	13126	12532	11796	11202	10466	12165	10835	54	1790	500	8350	10	1	10827814	1250	-23.65	-20.03	12	0.07	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
131	20230808	150732	57	100.00	KONEX			N	N	N	N		N	11540	-400	5	-3.35	72296470	6329	210.83	11940	11940	11230	13730	10150	11940	11423.05	0.00	0	0	13126	12532	11796	11202	10466	12165	10835	54	1790	500	8350	10	1	10827814	1250	-23.65	-20.03	12	0.06	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
132	20230808	140728	57	100.00	KONEX			N	N	N	N		N	11560	-380	5	-3.18	70644350	6186	206.06	11940	11940	11230	13730	10150	11940	11420.04	0.00	0	0	13126	12532	11796	11202	10466	12165	10835	54	1790	500	8350	10	1	10827814	1252	-23.69	-20.07	12	0.06	-488.00	-576.00	15470	20230221	-25.27	7510	20221223	53.93	15470	-25.27	20230221	8000	44.50	20230102	15470	-25.27	20230221	7510	53.93	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
133	20230808	130720	57	100.00	KONEX			N	N	N	N		N	11540	-400	5	-3.35	69917070	6123	203.96	11940	11940	11230	13730	10150	11940	11418.76	0.00	0	0	13126	12532	11796	11202	10466	12165	10835	54	1790	500	8350	10	1	10827814	1250	-23.65	-20.03	12	0.06	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
134	20230808	120726	57	100.00	KONEX			N	N	N	N		N	11400	-540	5	-4.52	54541970	4778	159.16	11940	11940	11230	13730	10150	11940	11415.23	0.00	0	0	13126	12532	11796	11202	10466	12165	10835	54	1790	500	8350	10	1	10827814	1234	-23.36	-19.79	12	0.04	-488.00	-576.00	15470	20230221	-26.31	7510	20221223	51.80	15470	-26.31	20230221	8000	42.50	20230102	15470	-26.31	20230221	7510	51.80	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
135	20230808	110716	57	100.00	KONEX			N	N	N	N		N	11530	-410	5	-3.43	53445480	4682	155.96	11940	11940	11230	13730	10150	11940	11415.10	0.00	0	0	13126	12532	11796	11202	10466	12165	10835	54	1790	500	8350	10	1	10827814	1248	-23.63	-20.02	12	0.04	-488.00	-576.00	15470	20230221	-25.47	7510	20221223	53.53	15470	-25.47	20230221	8000	44.12	20230102	15470	-25.47	20230221	7510	53.53	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
136	20230808	100728	57	100.00	KONEX			N	N	N	N		N	11590	-350	5	-2.93	23433800	2046	68.15	11940	11940	11230	13730	10150	11940	11453.47	0.00	0	0	13126	12532	11796	11202	10466	12165	10835	54	1790	500	8350	10	1	10827814	1255	-23.75	-20.12	12	0.02	-488.00	-576.00	15470	20230221	-25.08	7510	20221223	54.33	15470	-25.08	20230221	8000	44.88	20230102	15470	-25.08	20230221	7510	54.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
137	20230808	090731	57	100.00	KONEX			N	N	N	N		N	11940	0	3	0.00	334320	28	0.93	11940	11940	11940	13730	10150	11940	11940.00	0.00	0	0	13126	12532	11796	11202	10466	12165	10835	54	1790	500	8350	10	1	10827814	1293	-24.47	-20.73	12	0.00	-488.00	-576.00	15470	20230221	-22.82	7510	20221223	58.99	15470	-22.82	20230221	8000	49.25	20230102	15470	-22.82	20230221	7510	58.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
138	20230807	160725	57	100.00	KONEX			N	N	N	N		N	11940	340	2	2.93	35409030	3002	20.19	12000	12390	11060	13340	9860	11600	11795.15	0.00	0	0	12200	11900	11340	11040	10480	12050	11190	54	1740	500	8120	10	1	10827814	1293	-24.47	-20.73	12	0.03	-488.00	-576.00	15470	20230221	-22.82	7510	20221223	58.99	15470	-22.82	20230221	8000	49.25	20230102	15470	-22.82	20230221	7510	58.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
139	20230807	150724	57	100.00	KONEX			N	N	N	N		N	11790	190	2	1.64	35101740	2976	20.01	12000	12390	11060	13340	9860	11600	11794.94	0.00	0	0	12200	11900	11340	11040	10480	12050	11190	54	1740	500	8120	10	1	10827814	1277	-24.16	-20.47	12	0.03	-488.00	-576.00	15470	20230221	-23.79	7510	20221223	56.99	15470	-23.79	20230221	8000	47.38	20230102	15470	-23.79	20230221	7510	56.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
140	20230807	140727	57	100.00	KONEX			N	N	N	N		N	11950	350	2	3.02	30726590	2607	17.53	12000	12390	11060	13340	9860	11600	11786.19	0.00	0	0	12200	11900	11340	11040	10480	12050	11190	54	1740	500	8120	10	1	10827814	1294	-24.49	-20.75	12	0.02	-488.00	-576.00	15470	20230221	-22.75	7510	20221223	59.12	15470	-22.75	20230221	8000	49.38	20230102	15470	-22.75	20230221	7510	59.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
141	20230807	130720	57	100.00	KONEX			N	N	N	N		N	11980	380	2	3.28	28961390	2456	16.52	12000	12390	11060	13340	9860	11600	11792.10	0.00	0	0	12200	11900	11340	11040	10480	12050	11190	54	1740	500	8120	10	1	10827814	1297	-24.55	-20.80	12	0.02	-488.00	-576.00	15470	20230221	-22.56	7510	20221223	59.52	15470	-22.56	20230221	8000	49.75	20230102	15470	-22.56	20230221	7510	59.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
142	20230807	120719	57	100.00	KONEX			N	N	N	N		N	11850	250	2	2.16	26832000	2277	15.31	12000	12390	11060	13340	9860	11600	11783.93	0.00	0	0	12200	11900	11340	11040	10480	12050	11190	54	1740	500	8120	10	1	10827814	1283	-24.28	-20.57	12	0.02	-488.00	-576.00	15470	20230221	-23.40	7510	20221223	57.79	15470	-23.40	20230221	8000	48.12	20230102	15470	-23.40	20230221	7510	57.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
143	20230807	110714	57	100.00	KONEX			N	N	N	N		N	11930	330	2	2.84	25397670	2156	14.50	12000	12390	11060	13340	9860	11600	11780.00	0.00	0	0	12200	11900	11340	11040	10480	12050	11190	54	1740	500	8120	10	1	10827814	1292	-24.45	-20.71	12	0.02	-488.00	-576.00	15470	20230221	-22.88	7510	20221223	58.85	15470	-22.88	20230221	8000	49.12	20230102	15470	-22.88	20230221	7510	58.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
144	20230807	100722	57	100.00	KONEX			N	N	N	N		N	11160	-440	5	-3.79	18833430	1595	10.73	12000	12390	11060	13340	9860	11600	11807.79	0.00	0	0	12200	11900	11340	11040	10480	12050	11190	54	1740	500	8120	10	1	10827814	1208	-22.87	-19.38	12	0.01	-488.00	-576.00	15470	20230221	-27.86	7510	20221223	48.60	15470	-27.86	20230221	8000	39.50	20230102	15470	-27.86	20230221	7510	48.60	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
145	20230807	090720	57	100.00	KONEX			N	N	N	N		N	11060	-540	5	-4.66	590680	53	0.36	12000	12390	11060	13340	9860	11600	11144.91	0.00	0	0	12200	11900	11340	11040	10480	12050	11190	54	1740	500	8120	10	1	10827814	1198	-22.66	-19.20	12	0.00	-488.00	-576.00	15470	20230221	-28.51	7510	20221223	47.27	15470	-28.51	20230221	8000	38.25	20230102	15470	-28.51	20230221	7510	47.27	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
146	20230804	160715	57	100.00	KONEX			N	N	N	N		N	11600	130	2	1.13	166374360	14871	180.06	11000	11640	10780	13190	9750	11470	11187.84	0.00	0	0	12176	11822	11636	11282	11096	11730	11190	54	1720	500	8020	10	1	10827814	1256	-23.77	-20.14	12	0.14	-488.00	-576.00	15470	20230221	-25.02	7510	20221223	54.46	15470	-25.02	20230221	8000	45.00	20230102	15470	-25.02	20230221	7510	54.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
147	20230804	150714	57	100.00	KONEX			N	N	N	N		N	11600	130	2	1.13	163219690	14595	176.72	11000	11640	10780	13190	9750	11470	11183.26	0.00	0	0	12176	11822	11636	11282	11096	11730	11190	54	1720	500	8020	10	1	10827814	1256	-23.77	-20.14	12	0.13	-488.00	-576.00	15470	20230221	-25.02	7510	20221223	54.46	15470	-25.02	20230221	8000	45.00	20230102	15470	-25.02	20230221	7510	54.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
148	20230804	140726	57	100.00	KONEX			N	N	N	N		N	11600	130	2	1.13	158183290	14157	171.41	11000	11640	10780	13190	9750	11470	11173.50	0.00	0	0	12176	11822	11636	11282	11096	11730	11190	54	1720	500	8020	10	1	10827814	1256	-23.77	-20.14	12	0.13	-488.00	-576.00	15470	20230221	-25.02	7510	20221223	54.46	15470	-25.02	20230221	8000	45.00	20230102	15470	-25.02	20230221	7510	54.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
149	20230804	130712	57	100.00	KONEX			N	N	N	N		N	11640	170	2	1.48	155512730	13927	168.63	11000	11640	10780	13190	9750	11470	11166.28	0.00	0	0	12176	11822	11636	11282	11096	11730	11190	54	1720	500	8020	10	1	10827814	1260	-23.85	-20.21	12	0.13	-488.00	-576.00	15470	20230221	-24.76	7510	20221223	54.99	15470	-24.76	20230221	8000	45.50	20230102	15470	-24.76	20230221	7510	54.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
150	20230804	120711	57	100.00	KONEX			N	N	N	N		N	11580	110	2	0.96	139465050	12529	151.70	11000	11580	10780	13190	9750	11470	11131.38	0.00	0	0	12176	11822	11636	11282	11096	11730	11190	54	1720	500	8020	10	1	10827814	1254	-23.73	-20.10	12	0.12	-488.00	-576.00	15470	20230221	-25.15	7510	20221223	54.19	15470	-25.15	20230221	8000	44.75	20230102	15470	-25.15	20230221	7510	54.19	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
151	20230804	110718	57	100.00	KONEX			N	N	N	N		N	11500	30	2	0.26	130894620	11785	142.69	11000	11500	10780	13190	9750	11470	11106.88	0.00	0	0	12176	11822	11636	11282	11096	11730	11190	54	1720	500	8020	10	1	10827814	1245	-23.57	-19.97	12	0.11	-488.00	-576.00	15470	20230221	-25.66	7510	20221223	53.13	15470	-25.66	20230221	8000	43.75	20230102	15470	-25.66	20230221	7510	53.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
152	20230804	100707	57	100.00	KONEX			N	N	N	N		N	11420	-50	5	-0.44	119946110	10830	131.13	11000	11490	10780	13190	9750	11470	11075.36	0.00	0	0	12176	11822	11636	11282	11096	11730	11190	54	1720	500	8020	10	1	10827814	1237	-23.40	-19.83	12	0.10	-488.00	-576.00	15470	20230221	-26.18	7510	20221223	52.06	15470	-26.18	20230221	8000	42.75	20230102	15470	-26.18	20230221	7510	52.06	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
153	20230804	090707	57	100.00	KONEX			N	N	N	N		N	11000	-470	5	-4.10	9323170	858	10.39	11000	11000	10780	13190	9750	11470	10866.17	0.00	0	0	12176	11822	11636	11282	11096	11730	11190	54	1720	500	8020	10	1	10827814	1191	-22.54	-19.10	12	0.01	-488.00	-576.00	15470	20230221	-28.89	7510	20221223	46.47	15470	-28.89	20230221	8000	37.50	20230102	15470	-28.89	20230221	7510	46.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
154	20230803	160708	57	100.00	KONEX			N	N	N	N		N	11470	-910	5	-7.35	96649820	8259	44.25	11990	11990	11450	14230	10530	12380	11702.36	0.00	0	0	13513	12946	11833	11266	10153	13230	11550	54	1850	500	8660	10	1	10827814	1242	-23.50	-19.91	12	0.08	-488.00	-576.00	15470	20230221	-25.86	7510	20221223	52.73	15470	-25.86	20230221	8000	43.38	20230102	15470	-25.86	20230221	7510	52.73	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
155	20230803	150714	57	100.00	KONEX			N	N	N	N		N	11640	-740	5	-5.98	93208820	7959	42.64	11990	11990	11450	14230	10530	12380	11711.12	0.00	0	0	13513	12946	11833	11266	10153	13230	11550	54	1850	500	8660	10	1	10827814	1260	-23.85	-20.21	12	0.07	-488.00	-576.00	15470	20230221	-24.76	7510	20221223	54.99	15470	-24.76	20230221	8000	45.50	20230102	15470	-24.76	20230221	7510	54.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
156	20230803	140707	57	100.00	KONEX			N	N	N	N		N	11700	-680	5	-5.49	69404750	5899	31.60	11990	11990	11590	14230	10530	12380	11765.51	0.00	0	0	13513	12946	11833	11266	10153	13230	11550	54	1850	500	8660	10	1	10827814	1267	-23.98	-20.31	12	0.05	-488.00	-576.00	15470	20230221	-24.37	7510	20221223	55.79	15470	-24.37	20230221	8000	46.25	20230102	15470	-24.37	20230221	7510	55.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
157	20230803	130711	57	100.00	KONEX			N	N	N	N		N	11810	-570	5	-4.60	55493850	4704	25.20	11990	11990	11600	14230	10530	12380	11797.16	0.00	0	0	13513	12946	11833	11266	10153	13230	11550	54	1850	500	8660	10	1	10827814	1279	-24.20	-20.50	12	0.04	-488.00	-576.00	15470	20230221	-23.66	7510	20221223	57.26	15470	-23.66	20230221	8000	47.62	20230102	15470	-23.66	20230221	7510	57.26	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
158	20230803	120713	57	100.00	KONEX			N	N	N	N		N	11890	-490	5	-3.96	24818850	2092	11.21	11990	11990	11600	14230	10530	12380	11863.70	0.00	0	0	13513	12946	11833	11266	10153	13230	11550	54	1850	500	8660	10	1	10827814	1287	-24.36	-20.64	12	0.02	-488.00	-576.00	15470	20230221	-23.14	7510	20221223	58.32	15470	-23.14	20230221	8000	48.62	20230102	15470	-23.14	20230221	7510	58.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
159	20230803	110705	57	100.00	KONEX			N	N	N	N		N	11840	-540	5	-4.36	18153900	1530	8.20	11990	11990	11600	14230	10530	12380	11865.29	0.00	0	0	13513	12946	11833	11266	10153	13230	11550	54	1850	500	8660	10	1	10827814	1282	-24.26	-20.56	12	0.01	-488.00	-576.00	15470	20230221	-23.46	7510	20221223	57.66	15470	-23.46	20230221	8000	48.00	20230102	15470	-23.46	20230221	7510	57.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
160	20230803	100704	57	100.00	KONEX			N	N	N	N		N	11880	-500	5	-4.04	13157960	1108	5.94	11990	11990	11600	14230	10530	12380	11875.42	0.00	0	0	13513	12946	11833	11266	10153	13230	11550	54	1850	500	8660	10	1	10827814	1286	-24.34	-20.62	12	0.01	-488.00	-576.00	15470	20230221	-23.21	7510	20221223	58.19	15470	-23.21	20230221	8000	48.50	20230102	15470	-23.21	20230221	7510	58.19	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
161	20230803	090704	57	100.00	KONEX			N	N	N	N		N	11930	-450	5	-3.63	454500	38	0.20	11990	11990	11930	14230	10530	12380	11960.53	0.00	0	0	13513	12946	11833	11266	10153	13230	11550	54	1850	500	8660	10	1	10827814	1292	-24.45	-20.71	12	0.00	-488.00	-576.00	15470	20230221	-22.88	7510	20221223	58.85	15470	-22.88	20230221	8000	49.12	20230102	15470	-22.88	20230221	7510	58.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
162	20230802	160709	57	100.00	KONEX			N	N	N	N		N	12380	-220	5	-1.75	214164370	18665	629.30	12290	12400	10720	14490	10710	12600	11474.12	0.00	0	0	13033	12816	12483	12266	11933	12650	12100	54	1890	500	8820	10	1	10827814	1340	-25.37	-21.49	12	0.17	-488.00	-576.00	15470	20230221	-19.97	7510	20221223	64.85	15470	-19.97	20230221	8000	54.75	20230102	15470	-19.97	20230221	7510	64.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
163	20230802	150717	57	100.00	KONEX			N	N	N	N		N	11190	-1410	5	-11.19	174108280	15211	512.85	12290	12400	10720	14490	10710	12600	11446.21	0.00	0	0	13033	12816	12483	12266	11933	12650	12100	54	1890	500	8820	10	1	10827814	1212	-22.93	-19.43	12	0.14	-488.00	-576.00	15470	20230221	-27.67	7510	20221223	49.00	15470	-27.67	20230221	8000	39.88	20230102	15470	-27.67	20230221	7510	49.00	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
164	20230802	140710	57	100.00	KONEX			N	N	N	N		N	12400	-200	5	-1.59	45482720	3692	124.48	12290	12400	12190	14490	10710	12600	12319.26	0.00	0	0	13033	12816	12483	12266	11933	12650	12100	54	1890	500	8820	10	1	10827814	1343	-25.41	-21.53	12	0.03	-488.00	-576.00	15470	20230221	-19.84	7510	20221223	65.11	15470	-19.84	20230221	8000	55.00	20230102	15470	-19.84	20230221	7510	65.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
165	20230802	130706	57	100.00	KONEX			N	N	N	N		N	12400	-200	5	-1.59	45482720	3692	124.48	12290	12400	12190	14490	10710	12600	12319.26	0.00	0	0	13033	12816	12483	12266	11933	12650	12100	54	1890	500	8820	10	1	10827814	1343	-25.41	-21.53	12	0.03	-488.00	-576.00	15470	20230221	-19.84	7510	20221223	65.11	15470	-19.84	20230221	8000	55.00	20230102	15470	-19.84	20230221	7510	65.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
166	20230802	120700	57	100.00	KONEX			N	N	N	N		N	12250	-350	5	-2.78	10323070	843	28.42	12290	12290	12190	14490	10710	12600	12245.63	0.00	0	0	13033	12816	12483	12266	11933	12650	12100	54	1890	500	8820	10	1	10827814	1326	-25.10	-21.27	12	0.01	-488.00	-576.00	15470	20230221	-20.81	7510	20221223	63.12	15470	-20.81	20230221	8000	53.12	20230102	15470	-20.81	20230221	7510	63.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
167	20230802	110701	57	100.00	KONEX			N	N	N	N		N	12290	-310	5	-2.46	8956080	731	24.65	12290	12290	12200	14490	10710	12600	12251.82	0.00	0	0	13033	12816	12483	12266	11933	12650	12100	54	1890	500	8820	10	1	10827814	1331	-25.18	-21.34	12	0.01	-488.00	-576.00	15470	20230221	-20.56	7510	20221223	63.65	15470	-20.56	20230221	8000	53.62	20230102	15470	-20.56	20230221	7510	63.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
168	20230802	100703	57	100.00	KONEX			N	N	N	N		N	12290	-310	5	-2.46	7718790	630	21.24	12290	12290	12200	14490	10710	12600	12252.05	0.00	0	0	13033	12816	12483	12266	11933	12650	12100	54	1890	500	8820	10	1	10827814	1331	-25.18	-21.34	12	0.01	-488.00	-576.00	15470	20230221	-20.56	7510	20221223	63.65	15470	-20.56	20230221	8000	53.62	20230102	15470	-20.56	20230221	7510	63.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
169	20230802	090703	57	100.00	KONEX			N	N	N	N		N	12290	-310	5	-2.46	258090	21	0.71	12290	12290	12290	14490	10710	12600	12290.00	0.00	0	0	13033	12816	12483	12266	11933	12650	12100	54	1890	500	8820	10	1	10827814	1331	-25.18	-21.34	12	0.00	-488.00	-576.00	15470	20230221	-20.56	7510	20221223	63.65	15470	-20.56	20230221	8000	53.62	20230102	15470	-20.56	20230221	7510	63.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
170	20230801	160703	57	100.00	KONEX			N	N	N	N		N	12600	60	2	0.48	36798320	2966	826.18	12700	12700	12150	14420	10660	12540	12406.72	0.00	0	0	13133	12836	12423	12126	11713	12630	11920	54	1880	500	8770	10	1	10827814	1364	-25.82	-21.88	12	0.03	-488.00	-576.00	15470	20230221	-18.55	7510	20221223	67.78	15470	-18.55	20230221	8000	57.50	20230102	15470	-18.55	20230221	7510	67.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
171	20230801	150659	57	100.00	KONEX			N	N	N	N		N	12650	110	2	0.88	32223490	2596	723.12	12700	12700	12150	14420	10660	12540	12412.75	0.00	0	0	13133	12836	12423	12126	11713	12630	11920	54	1880	500	8770	10	1	10827814	1370	-25.92	-21.96	12	0.02	-488.00	-576.00	15470	20230221	-18.23	7510	20221223	68.44	15470	-18.23	20230221	8000	58.12	20230102	15470	-18.23	20230221	7510	68.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
172	20230801	140713	57	100.00	KONEX			N	N	N	N		N	12680	140	2	1.12	21292510	1726	480.78	12700	12700	12150	14420	10660	12540	12336.33	0.00	0	0	13133	12836	12423	12126	11713	12630	11920	54	1880	500	8770	10	1	10827814	1373	-25.98	-22.01	12	0.02	-488.00	-576.00	15470	20230221	-18.03	7510	20221223	68.84	15470	-18.03	20230221	8000	58.50	20230102	15470	-18.03	20230221	7510	68.84	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
173	20230801	130657	57	100.00	KONEX			N	N	N	N		N	12450	-90	5	-0.72	19671750	1595	444.29	12700	12700	12150	14420	10660	12540	12333.39	0.00	0	0	13133	12836	12423	12126	11713	12630	11920	54	1880	500	8770	10	1	10827814	1348	-25.51	-21.61	12	0.01	-488.00	-576.00	15470	20230221	-19.52	7510	20221223	65.78	15470	-19.52	20230221	8000	55.62	20230102	15470	-19.52	20230221	7510	65.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
174	20230801	120657	57	100.00	KONEX			N	N	N	N		N	12400	-140	5	-1.12	14404630	1171	326.18	12700	12700	12150	14420	10660	12540	12301.14	0.00	0	0	13133	12836	12423	12126	11713	12630	11920	54	1880	500	8770	10	1	10827814	1343	-25.41	-21.53	12	0.01	-488.00	-576.00	15470	20230221	-19.84	7510	20221223	65.11	15470	-19.84	20230221	8000	55.00	20230102	15470	-19.84	20230221	7510	65.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
175	20230801	110654	57	100.00	KONEX			N	N	N	N		N	12480	-60	5	-0.48	13920630	1132	315.32	12700	12700	12150	14420	10660	12540	12297.38	0.00	0	0	13133	12836	12423	12126	11713	12630	11920	54	1880	500	8770	10	1	10827814	1351	-25.57	-21.67	12	0.01	-488.00	-576.00	15470	20230221	-19.33	7510	20221223	66.18	15470	-19.33	20230221	8000	56.00	20230102	15470	-19.33	20230221	7510	66.18	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
176	20230801	100659	57	100.00	KONEX			N	N	N	N		N	12500	-40	5	-0.32	11077080	900	250.70	12700	12700	12150	14420	10660	12540	12307.87	0.00	0	0	13133	12836	12423	12126	11713	12630	11920	54	1880	500	8770	10	1	10827814	1353	-25.61	-21.70	12	0.01	-488.00	-576.00	15470	20230221	-19.20	7510	20221223	66.44	15470	-19.20	20230221	8000	56.25	20230102	15470	-19.20	20230221	7510	66.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
177	20230801	090653	57	100.00	KONEX			N	N	N	N		N	12700	160	2	1.28	3696900	304	84.68	12700	12700	12150	14420	10660	12540	12160.86	0.00	0	0	13133	12836	12423	12126	11713	12630	11920	54	1880	500	8770	10	1	10827814	1375	-26.02	-22.05	12	0.00	-488.00	-576.00	15470	20230221	-17.91	7510	20221223	69.11	15470	-17.91	20230221	8000	58.75	20230102	15470	-17.91	20230221	7510	69.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N