KissMeData/221800/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	161001	57	100.00	KONEX			N	N	N	N		N	8180	100	2	1.24	8425600	1050	39.68	8330	8330	7950	9290	6870	8080	8024.38	0.00	0	0	8573	8326	8113	7866	7653	8220	7760	51	1210	500	5000	10	1	10102040	826	6.28	2.44	12	0.01	1303.00	3350.00	10620	20230721	-22.98	4750	20230328	72.21	10620	-22.98	20230721	4750	72.21	20230328	30850	-73.48	20220919	4750	72.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
3	20230831	151238	57	100.00	KONEX			N	N	N	N		N	8180	100	2	1.24	7527620	939	35.49	8330	8330	7950	9290	6870	8080	8016.63	0.00	0	0	8573	8326	8113	7866	7653	8220	7760	51	1210	500	5000	10	1	10102040	826	6.28	2.44	12	0.01	1303.00	3350.00	10620	20230721	-22.98	4750	20230328	72.21	10620	-22.98	20230721	4750	72.21	20230328	30850	-73.48	20220919	4750	72.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
4	20230831	141348	57	100.00	KONEX			N	N	N	N		N	8090	10	2	0.12	7462180	931	35.19	8330	8330	7950	9290	6870	8080	8015.23	0.00	0	0	8573	8326	8113	7866	7653	8220	7760	51	1210	500	5000	10	1	10102040	817	6.21	2.41	12	0.01	1303.00	3350.00	10620	20230721	-23.82	4750	20230328	70.32	10620	-23.82	20230721	4750	70.32	20230328	30850	-73.78	20220919	4750	70.32	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
5	20230831	131310	57	100.00	KONEX			N	N	N	N		N	8100	20	2	0.25	6402840	799	30.20	8330	8330	7950	9290	6870	8080	8013.57	0.00	0	0	8573	8326	8113	7866	7653	8220	7760	51	1210	500	5000	10	1	10102040	818	6.22	2.42	12	0.01	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	30850	-73.74	20220919	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
6	20230831	121358	57	100.00	KONEX			N	N	N	N		N	8030	-50	5	-0.62	5415680	676	25.55	8330	8330	7950	9290	6870	8080	8011.36	0.00	0	0	8573	8326	8113	7866	7653	8220	7760	51	1210	500	5000	10	1	10102040	811	6.16	2.40	12	0.01	1303.00	3350.00	10620	20230721	-24.39	4750	20230328	69.05	10620	-24.39	20230721	4750	69.05	20230328	30850	-73.97	20220919	4750	69.05	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
7	20230831	111830	57	100.00	KONEX			N	N	N	N		N	8180	100	2	1.24	2508820	314	11.87	8330	8330	7950	9290	6870	8080	7989.87	0.00	0	0	8573	8326	8113	7866	7653	8220	7760	51	1210	500	5000	10	1	10102040	826	6.28	2.44	12	0.00	1303.00	3350.00	10620	20230721	-22.98	4750	20230328	72.21	10620	-22.98	20230721	4750	72.21	20230328	30850	-73.48	20220919	4750	72.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
8	20230831	101445	57	100.00	KONEX			N	N	N	N		N	8230	150	2	1.86	97000	12	0.45	8330	8330	7950	9290	6870	8080	8083.33	0.00	0	0	8573	8326	8113	7866	7653	8220	7760	51	1210	500	5000	10	1	10102040	831	6.32	2.46	12	0.00	1303.00	3350.00	10620	20230721	-22.50	4750	20230328	73.26	10620	-22.50	20230721	4750	73.26	20230328	30850	-73.32	20220919	4750	73.26	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
9	20230831	091312	57	100.00	KONEX			N	N	N	N		N	8330	250	2	3.09	8330	1	0.04	8330	8330	8330	9290	6870	8080	8330.00	0.00	0	0	8573	8326	8113	7866	7653	8220	7760	51	1210	500	5000	10	1	10102040	841	6.39	2.49	12	0.00	1303.00	3350.00	10620	20230721	-21.56	4750	20230328	75.37	10620	-21.56	20230721	4750	75.37	20230328	30850	-73.00	20220919	4750	75.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
10	20230830	161005	57	100.00	KONEX			N	N	N	N		N	8080	-20	5	-0.25	21039560	2646	306.60	8360	8360	7900	9310	6890	8100	7951.46	0.00	0	0	8573	8336	8123	7886	7673	8230	7780	51	1210	500	5020	10	1	10102040	816	6.20	2.41	12	0.03	1303.00	3350.00	10620	20230721	-23.92	4750	20230328	70.11	10620	-23.92	20230721	4750	70.11	20230328	30850	-73.81	20220919	4750	70.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
11	20230830	151215	57	100.00	KONEX			N	N	N	N		N	7970	-130	5	-1.60	18540250	2335	270.57	8360	8360	7900	9310	6890	8100	7940.15	0.00	0	0	8573	8336	8123	7886	7673	8230	7780	51	1210	500	5020	10	1	10102040	805	6.12	2.38	12	0.02	1303.00	3350.00	10620	20230721	-24.95	4750	20230328	67.79	10620	-24.95	20230721	4750	67.79	20230328	30850	-74.17	20220919	4750	67.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
12	20230830	141303	57	100.00	KONEX			N	N	N	N		N	8030	-70	5	-0.86	15857360	1996	231.29	8360	8360	7900	9310	6890	8100	7944.57	0.00	0	0	8573	8336	8123	7886	7673	8230	7780	51	1210	500	5020	10	1	10102040	811	6.16	2.40	12	0.02	1303.00	3350.00	10620	20230721	-24.39	4750	20230328	69.05	10620	-24.39	20230721	4750	69.05	20230328	30850	-73.97	20220919	4750	69.05	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
13	20230830	131255	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	9980970	1254	145.31	8360	8360	7900	9310	6890	8100	7959.31	0.00	0	0	8573	8336	8123	7886	7673	8230	7780	51	1210	500	5020	10	1	10102040	818	6.22	2.42	12	0.01	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	30850	-73.74	20220919	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
14	20230830	121307	57	100.00	KONEX			N	N	N	N		N	7960	-140	5	-1.73	2039200	252	29.20	8360	8360	7930	9310	6890	8100	8092.06	0.00	0	0	8573	8336	8123	7886	7673	8230	7780	51	1210	500	5020	10	1	10102040	804	6.11	2.38	12	0.00	1303.00	3350.00	10620	20230721	-25.05	4750	20230328	67.58	10620	-25.05	20230721	4750	67.58	20230328	30850	-74.20	20220919	4750	67.58	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
15	20230830	111812	57	100.00	KONEX			N	N	N	N		N	8120	20	2	0.25	1911840	236	27.35	8360	8360	7930	9310	6890	8100	8101.02	0.00	0	0	8573	8336	8123	7886	7673	8230	7780	51	1210	500	5020	10	1	10102040	820	6.23	2.42	12	0.00	1303.00	3350.00	10620	20230721	-23.54	4750	20230328	70.95	10620	-23.54	20230721	4750	70.95	20230328	30850	-73.68	20220919	4750	70.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
16	20230830	101347	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	1481360	182	21.09	8360	8360	7930	9310	6890	8100	8139.34	0.00	0	0	8573	8336	8123	7886	7673	8230	7780	51	1210	500	5020	10	1	10102040	823	6.25	2.43	12	0.00	1303.00	3350.00	10620	20230721	-23.26	4750	20230328	71.58	10620	-23.26	20230721	4750	71.58	20230328	30850	-73.58	20220919	4750	71.58	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
17	20230830	091248	57	100.00	KONEX			N	N	N	N		N	8360	260	2	3.21	8360	1	0.12	8360	8360	8360	9310	6890	8100	8360.00	0.00	0	0	8573	8336	8123	7886	7673	8230	7780	51	1210	500	5020	10	1	10102040	845	6.42	2.50	12	0.00	1303.00	3350.00	10620	20230721	-21.28	4750	20230328	76.00	10620	-21.28	20230721	4750	76.00	20230328	30850	-72.90	20220919	4750	76.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
18	20230829	160959	57	100.00	KONEX			N	N	N	N		N	8100	50	2	0.62	6869560	863	59.89	8360	8360	7910	9250	6850	8050	7960.09	0.00	0	0	8350	8200	8050	7900	7750	8125	7825	51	1200	500	4990	10	1	10102040	818	6.22	2.42	12	0.01	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	30850	-73.74	20220919	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
19	20230829	151223	57	100.00	KONEX			N	N	N	N		N	8010	-40	5	-0.50	5263770	663	46.01	8360	8360	7910	9250	6850	8050	7939.32	0.00	0	0	8350	8200	8050	7900	7750	8125	7825	51	1200	500	4990	10	1	10102040	809	6.15	2.39	12	0.01	1303.00	3350.00	10620	20230721	-24.58	4750	20230328	68.63	10620	-24.58	20230721	4750	68.63	20230328	30850	-74.04	20220919	4750	68.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
20	20230829	141349	57	100.00	KONEX			N	N	N	N		N	8020	-30	5	-0.37	4678330	589	40.87	8360	8360	7910	9250	6850	8050	7942.84	0.00	0	0	8350	8200	8050	7900	7750	8125	7825	51	1200	500	4990	10	1	10102040	810	6.16	2.39	12	0.01	1303.00	3350.00	10620	20230721	-24.48	4750	20230328	68.84	10620	-24.48	20230721	4750	68.84	20230328	30850	-74.00	20220919	4750	68.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
21	20230829	131251	57	100.00	KONEX			N	N	N	N		N	8100	50	2	0.62	3459010	435	30.19	8360	8360	7910	9250	6850	8050	7951.75	0.00	0	0	8350	8200	8050	7900	7750	8125	7825	51	1200	500	4990	10	1	10102040	818	6.22	2.42	12	0.00	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	30850	-73.74	20220919	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
22	20230829	121343	57	100.00	KONEX			N	N	N	N		N	8100	50	2	0.62	3459010	435	30.19	8360	8360	7910	9250	6850	8050	7951.75	0.00	0	0	8350	8200	8050	7900	7750	8125	7825	51	1200	500	4990	10	1	10102040	818	6.22	2.42	12	0.00	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	30850	-73.74	20220919	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
23	20230829	112025	57	100.00	KONEX			N	N	N	N		N	8180	130	2	1.61	1866910	234	16.24	8360	8360	7910	9250	6850	8050	7978.25	0.00	0	0	8350	8200	8050	7900	7750	8125	7825	51	1200	500	4990	10	1	10102040	826	6.28	2.44	12	0.00	1303.00	3350.00	10620	20230721	-22.98	4750	20230328	72.21	10620	-22.98	20230721	4750	72.21	20230328	30850	-73.48	20220919	4750	72.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
24	20230829	101443	57	100.00	KONEX			N	N	N	N		N	8270	220	2	2.73	314350	38	2.64	8360	8360	8270	9250	6850	8050	8272.37	0.00	0	0	8350	8200	8050	7900	7750	8125	7825	51	1200	500	4990	10	1	10102040	835	6.35	2.47	12	0.00	1303.00	3350.00	10620	20230721	-22.13	4750	20230328	74.11	10620	-22.13	20230721	4750	74.11	20230328	30850	-73.19	20220919	4750	74.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
25	20230829	090943	57	100.00	KONEX			N	N	N	N		N	8360	310	2	3.85	8360	1	0.07	8360	8360	8360	9250	6850	8050	8360.00	0.00	0	0	8350	8200	8050	7900	7750	8125	7825	51	1200	500	4990	10	1	10102040	845	6.42	2.50	12	0.00	1303.00	3350.00	10620	20230721	-21.28	4750	20230328	76.00	10620	-21.28	20230721	4750	76.00	20230328	30850	-72.90	20220919	4750	76.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
26	20230828	160931	57	100.00	KONEX			N	N	N	N		N	8050	20	2	0.25	11478990	1441	110.42	8200	8200	7900	9230	6830	8030	7965.99	0.00	0	0	8503	8266	8093	7856	7683	8180	7770	51	1200	500	4970	10	1	10102040	813	6.18	2.40	12	0.01	1303.00	3350.00	10620	20230721	-24.20	4750	20230328	69.47	10620	-24.20	20230721	4750	69.47	20230328	30850	-73.91	20220919	4750	69.47	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
27	20230828	150941	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	8902990	1121	85.90	8200	8200	7900	9230	6830	8030	7942.01	0.00	0	0	8503	8266	8093	7856	7683	8180	7770	51	1200	500	4970	10	1	10102040	811	6.16	2.40	12	0.01	1303.00	3350.00	10620	20230721	-24.39	4750	20230328	69.05	10620	-24.39	20230721	4750	69.05	20230328	30850	-73.97	20220919	4750	69.05	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
28	20230828	140942	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	8902990	1121	85.90	8200	8200	7900	9230	6830	8030	7942.01	0.00	0	0	8503	8266	8093	7856	7683	8180	7770	51	1200	500	4970	10	1	10102040	811	6.16	2.40	12	0.01	1303.00	3350.00	10620	20230721	-24.39	4750	20230328	69.05	10620	-24.39	20230721	4750	69.05	20230328	30850	-73.97	20220919	4750	69.05	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
29	20230828	130951	57	100.00	KONEX			N	N	N	N		N	8010	-20	5	-0.25	6499200	821	62.91	8200	8200	7900	9230	6830	8030	7916.20	0.00	0	0	8503	8266	8093	7856	7683	8180	7770	51	1200	500	4970	10	1	10102040	809	6.15	2.39	12	0.01	1303.00	3350.00	10620	20230721	-24.58	4750	20230328	68.63	10620	-24.58	20230721	4750	68.63	20230328	30850	-74.04	20220919	4750	68.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
30	20230828	120943	57	100.00	KONEX			N	N	N	N		N	8020	-10	5	-0.12	2990940	377	28.89	8200	8200	7910	9230	6830	8030	7933.53	0.00	0	0	8503	8266	8093	7856	7683	8180	7770	51	1200	500	4970	10	1	10102040	810	6.16	2.39	12	0.00	1303.00	3350.00	10620	20230721	-24.48	4750	20230328	68.84	10620	-24.48	20230721	4750	68.84	20230328	30850	-74.00	20220919	4750	68.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
31	20230828	110939	57	100.00	KONEX			N	N	N	N		N	8020	-10	5	-0.12	2990940	377	28.89	8200	8200	7910	9230	6830	8030	7933.53	0.00	0	0	8503	8266	8093	7856	7683	8180	7770	51	1200	500	4970	10	1	10102040	810	6.16	2.39	12	0.00	1303.00	3350.00	10620	20230721	-24.48	4750	20230328	68.84	10620	-24.48	20230721	4750	68.84	20230328	30850	-74.00	20220919	4750	68.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
32	20230828	100929	57	100.00	KONEX			N	N	N	N		N	8040	10	2	0.12	1248390	157	12.03	8200	8200	7920	9230	6830	8030	7951.53	0.00	0	0	8503	8266	8093	7856	7683	8180	7770	51	1200	500	4970	10	1	10102040	812	6.17	2.40	12	0.00	1303.00	3350.00	10620	20230721	-24.29	4750	20230328	69.26	10620	-24.29	20230721	4750	69.26	20230328	30850	-73.94	20220919	4750	69.26	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
33	20230828	090942	57	100.00	KONEX			N	N	N	N		N	8200	170	2	2.12	24600	3	0.23	8200	8200	8200	9230	6830	8030	8200.00	0.00	0	0	8503	8266	8093	7856	7683	8180	7770	51	1200	500	4970	10	1	10102040	828	6.29	2.45	12	0.00	1303.00	3350.00	10620	20230721	-22.79	4750	20230328	72.63	10620	-22.79	20230721	4750	72.63	20230328	30850	-73.42	20220919	4750	72.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
34	20230825	160936	57	100.00	KONEX			N	N	N	N		N	8030	-20	5	-0.25	10399000	1305	28.24	8330	8330	7920	9250	6850	8050	7968.58	0.00	0	0	8590	8320	8090	7820	7590	8205	7705	51	1200	500	4990	10	1	10102040	811	6.16	2.40	12	0.01	1303.00	3350.00	10620	20230721	-24.39	4750	20230328	69.05	10620	-24.39	20230721	4750	69.05	20230328	30850	-73.97	20220919	4750	69.05	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
35	20230825	150942	57	100.00	KONEX			N	N	N	N		N	8030	-20	5	-0.25	10399000	1305	28.24	8330	8330	7920	9250	6850	8050	7968.58	0.00	0	0	8590	8320	8090	7820	7590	8205	7705	51	1200	500	4990	10	1	10102040	811	6.16	2.40	12	0.01	1303.00	3350.00	10620	20230721	-24.39	4750	20230328	69.05	10620	-24.39	20230721	4750	69.05	20230328	30850	-73.97	20220919	4750	69.05	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
36	20230825	140940	57	100.00	KONEX			N	N	N	N		N	8060	10	2	0.12	3673180	459	9.93	8330	8330	7950	9250	6850	8050	8002.57	0.00	0	0	8590	8320	8090	7820	7590	8205	7705	51	1200	500	4990	10	1	10102040	814	6.19	2.41	12	0.00	1303.00	3350.00	10620	20230721	-24.11	4750	20230328	69.68	10620	-24.11	20230721	4750	69.68	20230328	30850	-73.87	20220919	4750	69.68	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
37	20230825	130934	57	100.00	KONEX			N	N	N	N		N	8060	10	2	0.12	2745060	343	7.42	8330	8330	7950	9250	6850	8050	8003.09	0.00	0	0	8590	8320	8090	7820	7590	8205	7705	51	1200	500	4990	10	1	10102040	814	6.19	2.41	12	0.00	1303.00	3350.00	10620	20230721	-24.11	4750	20230328	69.68	10620	-24.11	20230721	4750	69.68	20230328	30850	-73.87	20220919	4750	69.68	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
38	20230825	120936	57	100.00	KONEX			N	N	N	N		N	7950	-100	5	-1.24	2648320	331	7.16	8330	8330	7950	9250	6850	8050	8000.97	0.00	0	0	8590	8320	8090	7820	7590	8205	7705	51	1200	500	4990	10	1	10102040	803	6.10	2.37	12	0.00	1303.00	3350.00	10620	20230721	-25.14	4750	20230328	67.37	10620	-25.14	20230721	4750	67.37	20230328	30850	-74.23	20220919	4750	67.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
39	20230825	110935	57	100.00	KONEX			N	N	N	N		N	8180	130	2	1.61	498230	61	1.32	8330	8330	8150	9250	6850	8050	8167.70	0.00	0	0	8590	8320	8090	7820	7590	8205	7705	51	1200	500	4990	10	1	10102040	826	6.28	2.44	12	0.00	1303.00	3350.00	10620	20230721	-22.98	4750	20230328	72.21	10620	-22.98	20230721	4750	72.21	20230328	30850	-73.48	20220919	4750	72.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
40	20230825	100941	57	100.00	KONEX			N	N	N	N		N	8330	280	2	3.48	8330	1	0.02	8330	8330	8330	9250	6850	8050	8330.00	0.00	0	0	8590	8320	8090	7820	7590	8205	7705	51	1200	500	4990	10	1	10102040	841	6.39	2.49	12	0.00	1303.00	3350.00	10620	20230721	-21.56	4750	20230328	75.37	10620	-21.56	20230721	4750	75.37	20230328	30850	-73.00	20220919	4750	75.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
41	20230825	090933	57	100.00	KONEX			N	N	N	N		N	8330	280	2	3.48	8330	1	0.02	8330	8330	8330	9250	6850	8050	8330.00	0.00	0	0	8590	8320	8090	7820	7590	8205	7705	51	1200	500	4990	10	1	10102040	841	6.39	2.49	12	0.00	1303.00	3350.00	10620	20230721	-21.56	4750	20230328	75.37	10620	-21.56	20230721	4750	75.37	20230328	30850	-73.00	20220919	4750	75.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
42	20230824	160929	57	100.00	KONEX			N	N	N	N		N	8050	140	2	1.77	37134820	4621	79.66	8350	8360	7860	9090	6730	7910	8036.10	0.00	0	0	8556	8232	8026	7702	7496	8130	7600	51	1180	500	4900	10	1	10102040	813	6.18	2.40	12	0.05	1303.00	3350.00	10620	20230721	-24.20	4750	20230328	69.47	10620	-24.20	20230721	4750	69.47	20230328	30850	-73.91	20220919	4750	69.47	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
43	20230824	150928	57	100.00	KONEX			N	N	N	N		N	8050	140	2	1.77	35927320	4471	77.07	8350	8360	7860	9090	6730	7910	8035.63	0.00	0	0	8556	8232	8026	7702	7496	8130	7600	51	1180	500	4900	10	1	10102040	813	6.18	2.40	12	0.04	1303.00	3350.00	10620	20230721	-24.20	4750	20230328	69.47	10620	-24.20	20230721	4750	69.47	20230328	30850	-73.91	20220919	4750	69.47	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
44	20230824	140929	57	100.00	KONEX			N	N	N	N		N	8080	170	2	2.15	35824320	4458	76.85	8350	8360	7860	9090	6730	7910	8035.96	0.00	0	0	8556	8232	8026	7702	7496	8130	7600	51	1180	500	4900	10	1	10102040	816	6.20	2.41	12	0.04	1303.00	3350.00	10620	20230721	-23.92	4750	20230328	70.11	10620	-23.92	20230721	4750	70.11	20230328	30850	-73.81	20220919	4750	70.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
45	20230824	130932	57	100.00	KONEX			N	N	N	N		N	8100	190	2	2.40	35016840	4358	75.12	8350	8360	7860	9090	6730	7910	8035.07	0.00	0	0	8556	8232	8026	7702	7496	8130	7600	51	1180	500	4900	10	1	10102040	818	6.22	2.42	12	0.04	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	30850	-73.74	20220919	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
46	20230824	120935	57	100.00	KONEX			N	N	N	N		N	8130	220	2	2.78	21333930	2621	45.18	8350	8360	7900	9090	6730	7910	8139.61	0.00	0	0	8556	8232	8026	7702	7496	8130	7600	51	1180	500	4900	10	1	10102040	821	6.24	2.43	12	0.03	1303.00	3350.00	10620	20230721	-23.45	4750	20230328	71.16	10620	-23.45	20230721	4750	71.16	20230328	30850	-73.65	20220919	4750	71.16	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
47	20230824	110931	57	100.00	KONEX			N	N	N	N		N	8350	440	2	5.56	9979280	1198	20.65	8350	8360	8020	9090	6730	7910	8329.95	0.00	0	0	8556	8232	8026	7702	7496	8130	7600	51	1180	500	4900	10	1	10102040	844	6.41	2.49	12	0.01	1303.00	3350.00	10620	20230721	-21.37	4750	20230328	75.79	10620	-21.37	20230721	4750	75.79	20230328	30850	-72.93	20220919	4750	75.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
48	20230824	100927	57	100.00	KONEX			N	N	N	N		N	8350	440	2	5.56	9979280	1198	20.65	8350	8360	8020	9090	6730	7910	8329.95	0.00	0	0	8556	8232	8026	7702	7496	8130	7600	51	1180	500	4900	10	1	10102040	844	6.41	2.49	12	0.01	1303.00	3350.00	10620	20230721	-21.37	4750	20230328	75.79	10620	-21.37	20230721	4750	75.79	20230328	30850	-72.93	20220919	4750	75.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
49	20230824	090930	57	100.00	KONEX			N	N	N	N		N	8350	440	2	5.56	8350	1	0.02	8350	8350	8350	9090	6730	7910	8350.00	0.00	0	0	8556	8232	8026	7702	7496	8130	7600	51	1180	500	4900	10	1	10102040	844	6.41	2.49	12	0.00	1303.00	3350.00	10620	20230721	-21.37	4750	20230328	75.79	10620	-21.37	20230721	4750	75.79	20230328	30850	-72.93	20220919	4750	75.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
50	20230823	160926	57	100.00	KONEX			N	N	N	N		N	7910	10	2	0.13	46211820	5801	54.94	8350	8350	7820	9080	6720	7900	7966.18	0.00	0	0	8233	8066	7833	7666	7433	7950	7550	51	1180	500	4890	10	1	10102040	799	6.07	2.36	12	0.06	1303.00	3350.00	10620	20230721	-25.52	4750	20230328	66.53	10620	-25.52	20230721	4750	66.53	20230328	30850	-74.36	20220919	4750	66.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
51	20230823	150923	57	100.00	KONEX			N	N	N	N		N	7910	10	2	0.13	43925830	5512	52.21	8350	8350	7820	9080	6720	7900	7969.13	0.00	0	0	8233	8066	7833	7666	7433	7950	7550	51	1180	500	4890	10	1	10102040	799	6.07	2.36	12	0.05	1303.00	3350.00	10620	20230721	-25.52	4750	20230328	66.53	10620	-25.52	20230721	4750	66.53	20230328	30850	-74.36	20220919	4750	66.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
52	20230823	140933	57	100.00	KONEX			N	N	N	N		N	7960	60	2	0.76	41570260	5211	49.36	8350	8350	7820	9080	6720	7900	7977.41	0.00	0	0	8233	8066	7833	7666	7433	7950	7550	51	1180	500	4890	10	1	10102040	804	6.11	2.38	12	0.05	1303.00	3350.00	10620	20230721	-25.05	4750	20230328	67.58	10620	-25.05	20230721	4750	67.58	20230328	30850	-74.20	20220919	4750	67.58	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
53	20230823	130923	57	100.00	KONEX			N	N	N	N		N	7960	60	2	0.76	41570260	5211	49.36	8350	8350	7820	9080	6720	7900	7977.41	0.00	0	0	8233	8066	7833	7666	7433	7950	7550	51	1180	500	4890	10	1	10102040	804	6.11	2.38	12	0.05	1303.00	3350.00	10620	20230721	-25.05	4750	20230328	67.58	10620	-25.05	20230721	4750	67.58	20230328	30850	-74.20	20220919	4750	67.58	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
54	20230823	120931	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	37887670	4744	44.93	8350	8350	7820	9080	6720	7900	7986.44	0.00	0	0	8233	8066	7833	7666	7433	7950	7550	51	1180	500	4890	10	1	10102040	808	6.14	2.39	12	0.05	1303.00	3350.00	10620	20230721	-24.67	4750	20230328	68.42	10620	-24.67	20230721	4750	68.42	20230328	30850	-74.07	20220919	4750	68.42	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
55	20230823	110925	57	100.00	KONEX			N	N	N	N		N	8100	200	2	2.53	24851180	3082	29.19	8350	8350	7870	9080	6720	7900	8063.33	0.00	0	0	8233	8066	7833	7666	7433	7950	7550	51	1180	500	4890	10	1	10102040	818	6.22	2.42	12	0.03	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	30850	-73.74	20220919	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
56	20230823	100926	57	100.00	KONEX			N	N	N	N		N	8210	310	2	3.92	18713250	2304	21.82	8350	8350	7870	9080	6720	7900	8122.07	0.00	0	0	8233	8066	7833	7666	7433	7950	7550	51	1180	500	4890	10	1	10102040	829	6.30	2.45	12	0.02	1303.00	3350.00	10620	20230721	-22.69	4750	20230328	72.84	10620	-22.69	20230721	4750	72.84	20230328	30850	-73.39	20220919	4750	72.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
57	20230823	090933	57	100.00	KONEX			N	N	N	N		N	8350	450	2	5.70	8350	1	0.01	8350	8350	8350	9080	6720	7900	8350.00	0.00	0	0	8233	8066	7833	7666	7433	7950	7550	51	1180	500	4890	10	1	10102040	844	6.41	2.49	12	0.00	1303.00	3350.00	10620	20230721	-21.37	4750	20230328	75.79	10620	-21.37	20230721	4750	75.79	20230328	30850	-72.93	20220919	4750	75.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
58	20230822	160921	57	100.00	KONEX			N	N	N	N		N	7900	10	2	0.13	80885250	10558	73.20	8000	8000	7600	9070	6710	7890	7661.04	0.00	0	0	8590	8240	8010	7660	7430	8125	7545	51	1180	500	4890	10	1	10102040	798	6.06	2.36	12	0.10	1303.00	3350.00	10620	20230721	-25.61	4750	20230328	66.32	10620	-25.61	20230721	4750	66.32	20230328	30850	-74.39	20220919	4750	66.32	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
59	20230822	150921	57	100.00	KONEX			N	N	N	N		N	7720	-170	5	-2.15	76742510	10028	69.53	8000	8000	7600	9070	6710	7890	7652.82	0.00	0	0	8590	8240	8010	7660	7430	8125	7545	51	1180	500	4890	10	1	10102040	780	5.92	2.30	12	0.10	1303.00	3350.00	10620	20230721	-27.31	4750	20230328	62.53	10620	-27.31	20230721	4750	62.53	20230328	30850	-74.98	20220919	4750	62.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
60	20230822	140921	57	100.00	KONEX			N	N	N	N		N	7730	-160	5	-2.03	65265710	8521	59.08	8000	8000	7600	9070	6710	7890	7659.40	0.00	0	0	8590	8240	8010	7660	7430	8125	7545	51	1180	500	4890	10	1	10102040	781	5.93	2.31	12	0.08	1303.00	3350.00	10620	20230721	-27.21	4750	20230328	62.74	10620	-27.21	20230721	4750	62.74	20230328	30850	-74.94	20220919	4750	62.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
61	20230822	130919	57	100.00	KONEX			N	N	N	N		N	7690	-200	5	-2.53	42764690	5568	38.61	8000	8000	7620	9070	6710	7890	7680.44	0.00	0	0	8590	8240	8010	7660	7430	8125	7545	51	1180	500	4890	10	1	10102040	777	5.90	2.30	12	0.06	1303.00	3350.00	10620	20230721	-27.59	4750	20230328	61.89	10620	-27.59	20230721	4750	61.89	20230328	30850	-75.07	20220919	4750	61.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
62	20230822	120907	57	100.00	KONEX			N	N	N	N		N	7770	-120	5	-1.52	26268560	3408	23.63	8000	8000	7620	9070	6710	7890	7707.91	0.00	0	0	8590	8240	8010	7660	7430	8125	7545	51	1180	500	4890	10	1	10102040	785	5.96	2.32	12	0.03	1303.00	3350.00	10620	20230721	-26.84	4750	20230328	63.58	10620	-26.84	20230721	4750	63.58	20230328	30850	-74.81	20220919	4750	63.58	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
63	20230822	110920	57	100.00	KONEX			N	N	N	N		N	7820	-70	5	-0.89	25534040	3312	22.96	8000	8000	7620	9070	6710	7890	7709.55	0.00	0	0	8590	8240	8010	7660	7430	8125	7545	51	1180	500	4890	10	1	10102040	790	6.00	2.33	12	0.03	1303.00	3350.00	10620	20230721	-26.37	4750	20230328	64.63	10620	-26.37	20230721	4750	64.63	20230328	30850	-74.65	20220919	4750	64.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
64	20230822	100916	57	100.00	KONEX			N	N	N	N		N	7980	90	2	1.14	3533380	453	3.14	8000	8000	7770	9070	6710	7890	7799.96	0.00	0	0	8590	8240	8010	7660	7430	8125	7545	51	1180	500	4890	10	1	10102040	806	6.12	2.38	12	0.00	1303.00	3350.00	10620	20230721	-24.86	4750	20230328	68.00	10620	-24.86	20230721	4750	68.00	20230328	30850	-74.13	20220919	4750	68.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
65	20230822	090917	57	100.00	KONEX			N	N	N	N		N	8000	110	2	1.39	8000	1	0.01	8000	8000	8000	9070	6710	7890	8000.00	0.00	0	0	8590	8240	8010	7660	7430	8125	7545	51	1180	500	4890	10	1	10102040	808	6.14	2.39	12	0.00	1303.00	3350.00	10620	20230721	-24.67	4750	20230328	68.42	10620	-24.67	20230721	4750	68.42	20230328	30850	-74.07	20220919	4750	68.42	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
66	20230821	160915	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	114002820	14423	340.97	8360	8360	7780	9200	6800	8000	7904.24	0.00	0	0	8640	8320	8040	7720	7440	8180	7580	51	1200	500	4960	10	1	10102040	797	6.06	2.36	12	0.14	1303.00	3350.00	10620	20230721	-25.71	4750	20230328	66.11	10620	-25.71	20230721	4750	66.11	20230328	30850	-74.42	20220919	4750	66.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
67	20230821	150921	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	112874550	14280	337.59	8360	8360	7780	9200	6800	8000	7904.38	0.00	0	0	8640	8320	8040	7720	7440	8180	7580	51	1200	500	4960	10	1	10102040	797	6.06	2.36	12	0.14	1303.00	3350.00	10620	20230721	-25.71	4750	20230328	66.11	10620	-25.71	20230721	4750	66.11	20230328	30850	-74.42	20220919	4750	66.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
68	20230821	140917	57	100.00	KONEX			N	N	N	N		N	7870	-130	5	-1.62	108854700	13769	325.51	8360	8360	7780	9200	6800	8000	7905.78	0.00	0	0	8640	8320	8040	7720	7440	8180	7580	51	1200	500	4960	10	1	10102040	795	6.04	2.35	12	0.14	1303.00	3350.00	10620	20230721	-25.89	4750	20230328	65.68	10620	-25.89	20230721	4750	65.68	20230328	30850	-74.49	20220919	4750	65.68	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
69	20230821	130927	57	100.00	KONEX			N	N	N	N		N	7880	-120	5	-1.50	106015250	13405	316.90	8360	8360	7800	9200	6800	8000	7908.63	0.00	0	0	8640	8320	8040	7720	7440	8180	7580	51	1200	500	4960	10	1	10102040	796	6.05	2.35	12	0.13	1303.00	3350.00	10620	20230721	-25.80	4750	20230328	65.89	10620	-25.80	20230721	4750	65.89	20230328	30850	-74.46	20220919	4750	65.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
70	20230821	120924	57	100.00	KONEX			N	N	N	N		N	7810	-190	5	-2.38	82374480	10383	245.46	8360	8360	7800	9200	6800	8000	7933.59	0.00	0	0	8640	8320	8040	7720	7440	8180	7580	51	1200	500	4960	10	1	10102040	789	5.99	2.33	12	0.10	1303.00	3350.00	10620	20230721	-26.46	4750	20230328	64.42	10620	-26.46	20230721	4750	64.42	20230328	30850	-74.68	20220919	4750	64.42	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
71	20230821	110916	57	100.00	KONEX			N	N	N	N		N	8020	20	2	0.25	56144240	7049	166.64	8360	8360	7800	9200	6800	8000	7964.85	0.00	0	0	8640	8320	8040	7720	7440	8180	7580	51	1200	500	4960	10	1	10102040	810	6.16	2.39	12	0.07	1303.00	3350.00	10620	20230721	-24.48	4750	20230328	68.84	10620	-24.48	20230721	4750	68.84	20230328	30850	-74.00	20220919	4750	68.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
72	20230821	100914	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	30745350	3828	90.50	8360	8360	7800	9200	6800	8000	8031.70	0.00	0	0	8640	8320	8040	7720	7440	8180	7580	51	1200	500	4960	10	1	10102040	806	6.12	2.38	12	0.04	1303.00	3350.00	10620	20230721	-24.86	4750	20230328	68.00	10620	-24.86	20230721	4750	68.00	20230328	30850	-74.13	20220919	4750	68.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
73	20230821	090923	57	100.00	KONEX			N	N	N	N		N	8330	330	2	4.12	10542120	1273	30.09	8360	8360	7930	9200	6800	8000	8281.32	0.00	0	0	8640	8320	8040	7720	7440	8180	7580	51	1200	500	4960	10	1	10102040	841	6.39	2.49	12	0.01	1303.00	3350.00	10620	20230721	-21.56	4750	20230328	75.37	10620	-21.56	20230721	4750	75.37	20230328	30850	-73.00	20220919	4750	75.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
74	20230818	160916	57	100.00	KONEX			N	N	N	N		N	8000	-90	5	-1.11	33197190	4230	20.68	8090	8360	7760	9300	6880	8090	7848.04	0.00	0	0	8870	8480	8020	7630	7170	8250	7400	51	1210	500	5010	10	1	10102040	808	6.14	2.39	12	0.04	1303.00	3350.00	10620	20230721	-24.67	4750	20230328	68.42	10620	-24.67	20230721	4750	68.42	20230328	30850	-74.07	20220919	4750	68.42	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
75	20230818	150908	57	100.00	KONEX			N	N	N	N		N	7830	-260	5	-3.21	22662770	2893	14.14	8090	8360	7760	9300	6880	8090	7833.66	0.00	0	0	8870	8480	8020	7630	7170	8250	7400	51	1210	500	5010	10	1	10102040	791	6.01	2.34	12	0.03	1303.00	3350.00	10620	20230721	-26.27	4750	20230328	64.84	10620	-26.27	20230721	4750	64.84	20230328	30850	-74.62	20220919	4750	64.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
76	20230818	140915	57	100.00	KONEX			N	N	N	N		N	7880	-210	5	-2.60	20246080	2583	12.63	8090	8360	7800	9300	6880	8090	7838.20	0.00	0	0	8870	8480	8020	7630	7170	8250	7400	51	1210	500	5010	10	1	10102040	796	6.05	2.35	12	0.03	1303.00	3350.00	10620	20230721	-25.80	4750	20230328	65.89	10620	-25.80	20230721	4750	65.89	20230328	30850	-74.46	20220919	4750	65.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
77	20230818	130908	57	100.00	KONEX			N	N	N	N		N	7930	-160	5	-1.98	14985480	1909	9.33	8090	8360	7800	9300	6880	8090	7849.91	0.00	0	0	8870	8480	8020	7630	7170	8250	7400	51	1210	500	5010	10	1	10102040	801	6.09	2.37	12	0.02	1303.00	3350.00	10620	20230721	-25.33	4750	20230328	66.95	10620	-25.33	20230721	4750	66.95	20230328	30850	-74.29	20220919	4750	66.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
78	20230818	120919	57	100.00	KONEX			N	N	N	N		N	8080	-10	5	-0.12	10435600	1327	6.49	8090	8360	7810	9300	6880	8090	7864.05	0.00	0	0	8870	8480	8020	7630	7170	8250	7400	51	1210	500	5010	10	1	10102040	816	6.20	2.41	12	0.01	1303.00	3350.00	10620	20230721	-23.92	4750	20230328	70.11	10620	-23.92	20230721	4750	70.11	20230328	30850	-73.81	20220919	4750	70.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
79	20230818	110911	57	100.00	KONEX			N	N	N	N		N	8170	80	2	0.99	10427520	1326	6.48	8090	8360	7810	9300	6880	8090	7863.89	0.00	0	0	8870	8480	8020	7630	7170	8250	7400	51	1210	500	5010	10	1	10102040	825	6.27	2.44	12	0.01	1303.00	3350.00	10620	20230721	-23.07	4750	20230328	72.00	10620	-23.07	20230721	4750	72.00	20230328	30850	-73.52	20220919	4750	72.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
80	20230818	100915	57	100.00	KONEX			N	N	N	N		N	8320	230	2	2.84	1029180	124	0.61	8090	8360	8090	9300	6880	8090	8299.84	0.00	0	0	8870	8480	8020	7630	7170	8250	7400	51	1210	500	5010	10	1	10102040	840	6.39	2.48	12	0.00	1303.00	3350.00	10620	20230721	-21.66	4750	20230328	75.16	10620	-21.66	20230721	4750	75.16	20230328	30850	-73.03	20220919	4750	75.16	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
81	20230818	090919	57	100.00	KONEX			N	N	N	N		N	8360	270	2	3.34	170160	21	0.10	8090	8360	8090	9300	6880	8090	8102.86	0.00	0	0	8870	8480	8020	7630	7170	8250	7400	51	1210	500	5010	10	1	10102040	845	6.42	2.50	12	0.00	1303.00	3350.00	10620	20230721	-21.28	4750	20230328	76.00	10620	-21.28	20230721	4750	76.00	20230328	30850	-72.90	20220919	4750	76.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
82	20230817	160915	57	100.00	KONEX			N	N	N	N		N	8090	-10	5	-0.12	160407340	20454	72.34	8150	8410	7560	9310	6890	8100	7842.35	0.00	0	0	9213	8656	8283	7726	7353	8470	7540	51	1210	500	5020	10	1	10102040	817	6.21	2.41	12	0.20	1303.00	3350.00	10620	20230721	-23.82	4750	20230328	70.32	10620	-23.82	20230721	4750	70.32	20230328	30850	-73.78	20220919	4750	70.32	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
83	20230817	150921	57	100.00	KONEX			N	N	N	N		N	8120	20	2	0.25	160383070	20451	72.33	8150	8410	7560	9310	6890	8100	7842.31	0.00	0	0	9213	8656	8283	7726	7353	8470	7540	51	1210	500	5020	10	1	10102040	820	6.23	2.42	12	0.20	1303.00	3350.00	10620	20230721	-23.54	4750	20230328	70.95	10620	-23.54	20230721	4750	70.95	20230328	30850	-73.68	20220919	4750	70.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
84	20230817	140913	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	157159800	20039	70.87	8150	8410	7560	9310	6890	8100	7842.70	0.00	0	0	9213	8656	8283	7726	7353	8470	7540	51	1210	500	5020	10	1	10102040	823	6.25	2.43	12	0.20	1303.00	3350.00	10620	20230721	-23.26	4750	20230328	71.58	10620	-23.26	20230721	4750	71.58	20230328	30850	-73.58	20220919	4750	71.58	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
85	20230817	130910	57	100.00	KONEX			N	N	N	N		N	7740	-360	5	-4.44	136746000	17467	61.78	8150	8410	7560	9310	6890	8100	7828.82	0.00	0	0	9213	8656	8283	7726	7353	8470	7540	51	1210	500	5020	10	1	10102040	782	5.94	2.31	12	0.17	1303.00	3350.00	10620	20230721	-27.12	4750	20230328	62.95	10620	-27.12	20230721	4750	62.95	20230328	30850	-74.91	20220919	4750	62.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
86	20230817	120913	57	100.00	KONEX			N	N	N	N		N	7750	-350	5	-4.32	132664360	16940	59.91	8150	8410	7560	9310	6890	8100	7831.43	0.00	0	0	9213	8656	8283	7726	7353	8470	7540	51	1210	500	5020	10	1	10102040	783	5.95	2.31	12	0.17	1303.00	3350.00	10620	20230721	-27.02	4750	20230328	63.16	10620	-27.02	20230721	4750	63.16	20230328	30850	-74.88	20220919	4750	63.16	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
87	20230817	110914	57	100.00	KONEX			N	N	N	N		N	7980	-120	5	-1.48	117029530	14898	52.69	8150	8410	7710	9310	6890	8100	7855.39	0.00	0	0	9213	8656	8283	7726	7353	8470	7540	51	1210	500	5020	10	1	10102040	806	6.12	2.38	12	0.15	1303.00	3350.00	10620	20230721	-24.86	4750	20230328	68.00	10620	-24.86	20230721	4750	68.00	20230328	30850	-74.13	20220919	4750	68.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
88	20230817	100909	57	100.00	KONEX			N	N	N	N		N	8050	-50	5	-0.62	62550480	7860	27.80	8150	8410	7800	9310	6890	8100	7958.08	0.00	0	0	9213	8656	8283	7726	7353	8470	7540	51	1210	500	5020	10	1	10102040	813	6.18	2.40	12	0.08	1303.00	3350.00	10620	20230721	-24.20	4750	20230328	69.47	10620	-24.20	20230721	4750	69.47	20230328	30850	-73.91	20220919	4750	69.47	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
89	20230817	090907	57	100.00	KONEX			N	N	N	N		N	8410	310	2	3.83	89910	11	0.04	8150	8410	8150	9310	6890	8100	8173.64	0.00	0	0	9213	8656	8283	7726	7353	8470	7540	51	1210	500	5020	10	1	10102040	850	6.45	2.51	12	0.00	1303.00	3350.00	10620	20230721	-20.81	4750	20230328	77.05	10620	-20.81	20230721	4750	77.05	20230328	30850	-72.74	20220919	4750	77.05	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
90	20230816	160913	57	100.00	KONEX			N	N	N	N		N	8100	-760	5	-8.58	228933970	28275	2637.59	8510	8840	7910	10180	7540	8860	8096.69	0.00	0	0	9126	8992	8746	8612	8366	8870	8490	51	1320	500	5490	10	1	10102040	818	6.22	2.42	12	0.28	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	31750	-74.49	20220816	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
91	20230816	150916	57	100.00	KONEX			N	N	N	N		N	8060	-800	5	-9.03	224474350	27719	2585.73	8510	8840	7930	10180	7540	8860	8098.21	0.00	0	0	9126	8992	8746	8612	8366	8870	8490	51	1320	500	5490	10	1	10102040	814	6.19	2.41	12	0.27	1303.00	3350.00	10620	20230721	-24.11	4750	20230328	69.68	10620	-24.11	20230721	4750	69.68	20230328	31750	-74.61	20220816	4750	69.68	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
92	20230816	140914	57	100.00	KONEX			N	N	N	N		N	8090	-770	5	-8.69	209425920	25829	2409.42	8510	8840	7950	10180	7540	8860	8108.17	0.00	0	0	9126	8992	8746	8612	8366	8870	8490	51	1320	500	5490	10	1	10102040	817	6.21	2.41	12	0.26	1303.00	3350.00	10620	20230721	-23.82	4750	20230328	70.32	10620	-23.82	20230721	4750	70.32	20230328	31750	-74.52	20220816	4750	70.32	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
93	20230816	130910	57	100.00	KONEX			N	N	N	N		N	8150	-710	5	-8.01	157724680	19366	1806.53	8510	8840	8010	10180	7540	8860	8144.41	0.00	0	0	9126	8992	8746	8612	8366	8870	8490	51	1320	500	5490	10	1	10102040	823	6.25	2.43	12	0.19	1303.00	3350.00	10620	20230721	-23.26	4750	20230328	71.58	10620	-23.26	20230721	4750	71.58	20230328	31750	-74.33	20220816	4750	71.58	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
94	20230816	120923	57	100.00	KONEX			N	N	N	N		N	8150	-710	5	-8.01	154336440	18950	1767.72	8510	8840	8010	10180	7540	8860	8144.40	0.00	0	0	9126	8992	8746	8612	8366	8870	8490	51	1320	500	5490	10	1	10102040	823	6.25	2.43	12	0.19	1303.00	3350.00	10620	20230721	-23.26	4750	20230328	71.58	10620	-23.26	20230721	4750	71.58	20230328	31750	-74.33	20220816	4750	71.58	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
95	20230816	110919	57	100.00	KONEX			N	N	N	N		N	8400	-460	5	-5.19	45611390	5503	513.34	8510	8840	8200	10180	7540	8860	8288.46	0.00	0	0	9126	8992	8746	8612	8366	8870	8490	51	1320	500	5490	10	1	10102040	849	6.45	2.51	12	0.05	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
96	20230816	100914	57	100.00	KONEX			N	N	N	N		N	8830	-30	5	-0.34	8443600	998	93.10	8510	8840	8410	10180	7540	8860	8460.52	0.00	0	0	9126	8992	8746	8612	8366	8870	8490	51	1320	500	5490	10	1	10102040	892	6.78	2.64	12	0.01	1303.00	3350.00	10620	20230721	-16.85	4750	20230328	85.89	10620	-16.85	20230721	4750	85.89	20230328	31750	-72.19	20220816	4750	85.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
97	20230816	090910	57	100.00	KONEX			N	N	N	N		N	8840	-20	5	-0.23	978980	115	10.73	8510	8840	8510	10180	7540	8860	8512.87	0.00	0	0	9126	8992	8746	8612	8366	8870	8490	51	1320	500	5490	10	1	10102040	893	6.78	2.64	12	0.00	1303.00	3350.00	10620	20230721	-16.76	4750	20230328	86.11	10620	-16.76	20230721	4750	86.11	20230328	31750	-72.16	20220816	4750	86.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
98	20230814	160903	57	100.00	KONEX			N	N	N	N		N	8860	160	2	1.84	9457180	1072	35.08	8880	8880	8500	10000	7400	8700	8822.00	0.00	0	0	9100	8900	8600	8400	8100	8750	8250	51	1300	500	5390	10	1	10102040	895	6.80	2.64	12	0.01	1303.00	3350.00	10620	20230721	-16.57	4750	20230328	86.53	10620	-16.57	20230721	4750	86.53	20230328	31750	-72.09	20220816	4750	86.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
99	20230814	150859	57	100.00	KONEX			N	N	N	N		N	8860	160	2	1.84	9457180	1072	35.08	8880	8880	8500	10000	7400	8700	8822.00	0.00	0	0	9100	8900	8600	8400	8100	8750	8250	51	1300	500	5390	10	1	10102040	895	6.80	2.64	12	0.01	1303.00	3350.00	10620	20230721	-16.57	4750	20230328	86.53	10620	-16.57	20230721	4750	86.53	20230328	31750	-72.09	20220816	4750	86.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
100	20230814	140902	57	100.00	KONEX			N	N	N	N		N	8860	160	2	1.84	9457180	1072	35.08	8880	8880	8500	10000	7400	8700	8822.00	0.00	0	0	9100	8900	8600	8400	8100	8750	8250	51	1300	500	5390	10	1	10102040	895	6.80	2.64	12	0.01	1303.00	3350.00	10620	20230721	-16.57	4750	20230328	86.53	10620	-16.57	20230721	4750	86.53	20230328	31750	-72.09	20220816	4750	86.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
101	20230814	130852	57	100.00	KONEX			N	N	N	N		N	8820	120	2	1.38	1593040	180	5.89	8880	8880	8500	10000	7400	8700	8850.22	0.00	0	0	9100	8900	8600	8400	8100	8750	8250	51	1300	500	5390	10	1	10102040	891	6.77	2.63	12	0.00	1303.00	3350.00	10620	20230721	-16.95	4750	20230328	85.68	10620	-16.95	20230721	4750	85.68	20230328	31750	-72.22	20220816	4750	85.68	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
102	20230814	120859	57	100.00	KONEX			N	N	N	N		N	8500	-200	5	-2.30	1584220	179	5.86	8880	8880	8500	10000	7400	8700	8850.39	0.00	0	0	9100	8900	8600	8400	8100	8750	8250	51	1300	500	5390	10	1	10102040	859	6.52	2.54	12	0.00	1303.00	3350.00	10620	20230721	-19.96	4750	20230328	78.95	10620	-19.96	20230721	4750	78.95	20230328	31750	-73.23	20220816	4750	78.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
103	20230814	110853	57	100.00	KONEX			N	N	N	N		N	8860	160	2	1.84	1499220	169	5.53	8880	8880	8860	10000	7400	8700	8871.12	0.00	0	0	9100	8900	8600	8400	8100	8750	8250	51	1300	500	5390	10	1	10102040	895	6.80	2.64	12	0.00	1303.00	3350.00	10620	20230721	-16.57	4750	20230328	86.53	10620	-16.57	20230721	4750	86.53	20230328	31750	-72.09	20220816	4750	86.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
104	20230814	100855	57	100.00	KONEX			N	N	N	N		N	8860	160	2	1.84	1499220	169	5.53	8880	8880	8860	10000	7400	8700	8871.12	0.00	0	0	9100	8900	8600	8400	8100	8750	8250	51	1300	500	5390	10	1	10102040	895	6.80	2.64	12	0.00	1303.00	3350.00	10620	20230721	-16.57	4750	20230328	86.53	10620	-16.57	20230721	4750	86.53	20230328	31750	-72.09	20220816	4750	86.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
105	20230814	090853	57	100.00	KONEX			N	N	N	N		N	8880	180	2	2.07	8880	1	0.03	8880	8880	8880	10000	7400	8700	8880.00	0.00	0	0	9100	8900	8600	8400	8100	8750	8250	51	1300	500	5390	10	1	10102040	897	6.82	2.65	12	0.00	1303.00	3350.00	10620	20230721	-16.38	4750	20230328	86.95	10620	-16.38	20230721	4750	86.95	20230328	31750	-72.03	20220816	4750	86.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
106	20230811	160854	57	100.00	KONEX			N	N	N	N		N	8700	20	2	0.23	26215690	3056	72.09	8800	8800	8300	9980	7380	8680	8578.43	0.00	0	0	9026	8852	8526	8352	8026	8940	8440	51	1300	500	5380	10	1	10102040	879	6.68	2.60	12	0.03	1303.00	3350.00	10620	20230721	-18.08	4750	20230328	83.16	10620	-18.08	20230721	4750	83.16	20230328	31750	-72.60	20220816	4750	83.16	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
107	20230811	150850	57	100.00	KONEX			N	N	N	N		N	8700	20	2	0.23	26215690	3056	72.09	8800	8800	8300	9980	7380	8680	8578.43	0.00	0	0	9026	8852	8526	8352	8026	8940	8440	51	1300	500	5380	10	1	10102040	879	6.68	2.60	12	0.03	1303.00	3350.00	10620	20230721	-18.08	4750	20230328	83.16	10620	-18.08	20230721	4750	83.16	20230328	31750	-72.60	20220816	4750	83.16	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
108	20230811	140847	57	100.00	KONEX			N	N	N	N		N	8690	10	2	0.12	17487030	2052	48.41	8800	8800	8300	9980	7380	8680	8521.94	0.00	0	0	9026	8852	8526	8352	8026	8940	8440	51	1300	500	5380	10	1	10102040	878	6.67	2.59	12	0.02	1303.00	3350.00	10620	20230721	-18.17	4750	20230328	82.95	10620	-18.17	20230721	4750	82.95	20230328	31750	-72.63	20220816	4750	82.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
109	20230811	130847	57	100.00	KONEX			N	N	N	N		N	8710	30	2	0.35	16097680	1892	44.63	8800	8800	8300	9980	7380	8680	8508.29	0.00	0	0	9026	8852	8526	8352	8026	8940	8440	51	1300	500	5380	10	1	10102040	880	6.68	2.60	12	0.02	1303.00	3350.00	10620	20230721	-17.98	4750	20230328	83.37	10620	-17.98	20230721	4750	83.37	20230328	31750	-72.57	20220816	4750	83.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
110	20230811	120839	57	100.00	KONEX			N	N	N	N		N	8710	30	2	0.35	15836380	1862	43.93	8800	8800	8300	9980	7380	8680	8505.04	0.00	0	0	9026	8852	8526	8352	8026	8940	8440	51	1300	500	5380	10	1	10102040	880	6.68	2.60	12	0.02	1303.00	3350.00	10620	20230721	-17.98	4750	20230328	83.37	10620	-17.98	20230721	4750	83.37	20230328	31750	-72.57	20220816	4750	83.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
111	20230811	110840	57	100.00	KONEX			N	N	N	N		N	8710	30	2	0.35	15836380	1862	43.93	8800	8800	8300	9980	7380	8680	8505.04	0.00	0	0	9026	8852	8526	8352	8026	8940	8440	51	1300	500	5380	10	1	10102040	880	6.68	2.60	12	0.02	1303.00	3350.00	10620	20230721	-17.98	4750	20230328	83.37	10620	-17.98	20230721	4750	83.37	20230328	31750	-72.57	20220816	4750	83.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
112	20230811	100836	57	100.00	KONEX			N	N	N	N		N	8780	100	2	1.15	7931800	952	22.46	8800	8800	8300	9980	7380	8680	8331.72	0.00	0	0	9026	8852	8526	8352	8026	8940	8440	51	1300	500	5380	10	1	10102040	887	6.74	2.62	12	0.01	1303.00	3350.00	10620	20230721	-17.33	4750	20230328	84.84	10620	-17.33	20230721	4750	84.84	20230328	31750	-72.35	20220816	4750	84.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
113	20230811	090847	57	100.00	KONEX			N	N	N	N		N	8800	120	2	1.38	8800	1	0.02	8800	8800	8800	9980	7380	8680	8800.00	0.00	0	0	9026	8852	8526	8352	8026	8940	8440	51	1300	500	5380	10	1	10102040	889	6.75	2.63	12	0.00	1303.00	3350.00	10620	20230721	-17.14	4750	20230328	85.26	10620	-17.14	20230721	4750	85.26	20230328	31750	-72.28	20220816	4750	85.26	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
114	20230810	160837	57	100.00	KONEX			N	N	N	N		N	8680	130	2	1.52	35466670	4239	361.07	8260	8700	8200	9830	7270	8550	8366.75	0.00	0	0	9163	8856	8483	8176	7803	8670	7990	51	1280	500	5300	10	1	10102040	877	6.66	2.59	12	0.04	1303.00	3350.00	10620	20230721	-18.27	4750	20230328	82.74	10620	-18.27	20230721	4750	82.74	20230328	31750	-72.66	20220816	4750	82.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
115	20230810	150834	57	100.00	KONEX			N	N	N	N		N	8680	130	2	1.52	35457990	4238	360.99	8260	8700	8200	9830	7270	8550	8366.68	0.00	0	0	9163	8856	8483	8176	7803	8670	7990	51	1280	500	5300	10	1	10102040	877	6.66	2.59	12	0.04	1303.00	3350.00	10620	20230721	-18.27	4750	20230328	82.74	10620	-18.27	20230721	4750	82.74	20230328	31750	-72.66	20220816	4750	82.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
116	20230810	140835	57	100.00	KONEX			N	N	N	N		N	8680	130	2	1.52	4019960	470	40.03	8260	8700	8260	9830	7270	8550	8553.11	0.00	0	0	9163	8856	8483	8176	7803	8670	7990	51	1280	500	5300	10	1	10102040	877	6.66	2.59	12	0.00	1303.00	3350.00	10620	20230721	-18.27	4750	20230328	82.74	10620	-18.27	20230721	4750	82.74	20230328	31750	-72.66	20220816	4750	82.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
117	20230810	130827	57	100.00	KONEX			N	N	N	N		N	8680	130	2	1.52	4019960	470	40.03	8260	8700	8260	9830	7270	8550	8553.11	0.00	0	0	9163	8856	8483	8176	7803	8670	7990	51	1280	500	5300	10	1	10102040	877	6.66	2.59	12	0.00	1303.00	3350.00	10620	20230721	-18.27	4750	20230328	82.74	10620	-18.27	20230721	4750	82.74	20230328	31750	-72.66	20220816	4750	82.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
118	20230810	120844	57	100.00	KONEX			N	N	N	N		N	8680	130	2	1.52	4019960	470	40.03	8260	8700	8260	9830	7270	8550	8553.11	0.00	0	0	9163	8856	8483	8176	7803	8670	7990	51	1280	500	5300	10	1	10102040	877	6.66	2.59	12	0.00	1303.00	3350.00	10620	20230721	-18.27	4750	20230328	82.74	10620	-18.27	20230721	4750	82.74	20230328	31750	-72.66	20220816	4750	82.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
119	20230810	110845	57	100.00	KONEX			N	N	N	N		N	8680	130	2	1.52	4019960	470	40.03	8260	8700	8260	9830	7270	8550	8553.11	0.00	0	0	9163	8856	8483	8176	7803	8670	7990	51	1280	500	5300	10	1	10102040	877	6.66	2.59	12	0.00	1303.00	3350.00	10620	20230721	-18.27	4750	20230328	82.74	10620	-18.27	20230721	4750	82.74	20230328	31750	-72.66	20220816	4750	82.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
120	20230810	100838	57	100.00	KONEX			N	N	N	N		N	8310	-240	5	-2.81	2415610	283	24.11	8260	8700	8260	9830	7270	8550	8535.72	0.00	0	0	9163	8856	8483	8176	7803	8670	7990	51	1280	500	5300	10	1	10102040	839	6.38	2.48	12	0.00	1303.00	3350.00	10620	20230721	-21.75	4750	20230328	74.95	10620	-21.75	20230721	4750	74.95	20230328	31750	-73.83	20220816	4750	74.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
121	20230810	090848	57	100.00	KONEX			N	N	N	N		N	8260	-290	5	-3.39	818180	99	8.43	8260	8700	8260	9830	7270	8550	8264.44	0.00	0	0	9163	8856	8483	8176	7803	8670	7990	51	1280	500	5300	10	1	10102040	834	6.34	2.47	12	0.00	1303.00	3350.00	10620	20230721	-22.22	4750	20230328	73.89	10620	-22.22	20230721	4750	73.89	20230328	31750	-73.98	20220816	4750	73.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
122	20230809	160836	57	100.00	KONEX			N	N	N	N		N	8550	350	2	4.27	9927470	1174	23.90	8790	8790	8110	9430	6970	8200	8456.11	0.00	0	0	8966	8582	8316	7932	7666	8450	7800	51	1230	500	5080	10	1	10102040	864	6.56	2.55	12	0.01	1303.00	3350.00	10620	20230721	-19.49	4750	20230328	80.00	10620	-19.49	20230721	4750	80.00	20230328	31750	-73.07	20220816	4750	80.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
123	20230809	150826	57	100.00	KONEX			N	N	N	N		N	8550	350	2	4.27	9670970	1144	23.29	8790	8790	8110	9430	6970	8200	8453.65	0.00	0	0	8966	8582	8316	7932	7666	8450	7800	51	1230	500	5080	10	1	10102040	864	6.56	2.55	12	0.01	1303.00	3350.00	10620	20230721	-19.49	4750	20230328	80.00	10620	-19.49	20230721	4750	80.00	20230328	31750	-73.07	20220816	4750	80.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
124	20230809	140823	57	100.00	KONEX			N	N	N	N		N	8550	350	2	4.27	9670970	1144	23.29	8790	8790	8110	9430	6970	8200	8453.65	0.00	0	0	8966	8582	8316	7932	7666	8450	7800	51	1230	500	5080	10	1	10102040	864	6.56	2.55	12	0.01	1303.00	3350.00	10620	20230721	-19.49	4750	20230328	80.00	10620	-19.49	20230721	4750	80.00	20230328	31750	-73.07	20220816	4750	80.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
125	20230809	130844	57	100.00	KONEX			N	N	N	N		N	8560	360	2	4.39	9332820	1103	22.46	8790	8790	8110	9430	6970	8200	8461.31	0.00	0	0	8966	8582	8316	7932	7666	8450	7800	51	1230	500	5080	10	1	10102040	865	6.57	2.56	12	0.01	1303.00	3350.00	10620	20230721	-19.40	4750	20230328	80.21	10620	-19.40	20230721	4750	80.21	20230328	31750	-73.04	20220816	4750	80.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
126	20230809	120841	57	100.00	KONEX			N	N	N	N		N	8560	360	2	4.39	9332820	1103	22.46	8790	8790	8110	9430	6970	8200	8461.31	0.00	0	0	8966	8582	8316	7932	7666	8450	7800	51	1230	500	5080	10	1	10102040	865	6.57	2.56	12	0.01	1303.00	3350.00	10620	20230721	-19.40	4750	20230328	80.21	10620	-19.40	20230721	4750	80.21	20230328	31750	-73.04	20220816	4750	80.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
127	20230809	110835	57	100.00	KONEX			N	N	N	N		N	8560	360	2	4.39	1040130	127	2.59	8790	8790	8110	9430	6970	8200	8190.00	0.00	0	0	8966	8582	8316	7932	7666	8450	7800	51	1230	500	5080	10	1	10102040	865	6.57	2.56	12	0.00	1303.00	3350.00	10620	20230721	-19.40	4750	20230328	80.21	10620	-19.40	20230721	4750	80.21	20230328	31750	-73.04	20220816	4750	80.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
128	20230809	100824	57	100.00	KONEX			N	N	N	N		N	8560	360	2	4.39	1040130	127	2.59	8790	8790	8110	9430	6970	8200	8190.00	0.00	0	0	8966	8582	8316	7932	7666	8450	7800	51	1230	500	5080	10	1	10102040	865	6.57	2.56	12	0.00	1303.00	3350.00	10620	20230721	-19.40	4750	20230328	80.21	10620	-19.40	20230721	4750	80.21	20230328	31750	-73.04	20220816	4750	80.21	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
129	20230809	090828	57	100.00	KONEX			N	N	N	N		N	8790	590	2	7.20	8790	1	0.02	8790	8790	8790	9430	6970	8200	8790.00	0.00	0	0	8966	8582	8316	7932	7666	8450	7800	51	1230	500	5080	10	1	10102040	888	6.75	2.62	12	0.00	1303.00	3350.00	10620	20230721	-17.23	4750	20230328	85.05	10620	-17.23	20230721	4750	85.05	20230328	31750	-72.31	20220816	4750	85.05	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
130	20230808	160844	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	40063650	4912	12.93	8700	8700	8050	9430	6970	8200	8156.28	0.00	0	0	8693	8446	8223	7976	7753	8335	7865	51	1230	500	5080	10	1	10102040	828	6.29	2.45	12	0.05	1303.00	3350.00	10620	20230721	-22.79	4750	20230328	72.63	10620	-22.79	20230721	4750	72.63	20230328	31750	-74.17	20220816	4750	72.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
131	20230808	150834	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	25500450	3136	8.26	8700	8700	8050	9430	6970	8200	8131.52	0.00	0	0	8693	8446	8223	7976	7753	8335	7865	51	1230	500	5080	10	1	10102040	827	6.29	2.44	12	0.03	1303.00	3350.00	10620	20230721	-22.88	4750	20230328	72.42	10620	-22.88	20230721	4750	72.42	20230328	31750	-74.20	20220816	4750	72.42	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
132	20230808	140830	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	25500450	3136	8.26	8700	8700	8050	9430	6970	8200	8131.52	0.00	0	0	8693	8446	8223	7976	7753	8335	7865	51	1230	500	5080	10	1	10102040	827	6.29	2.44	12	0.03	1303.00	3350.00	10620	20230721	-22.88	4750	20230328	72.42	10620	-22.88	20230721	4750	72.42	20230328	31750	-74.20	20220816	4750	72.42	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
133	20230808	130821	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	19422000	2381	6.27	8700	8700	8050	9430	6970	8200	8157.08	0.00	0	0	8693	8446	8223	7976	7753	8335	7865	51	1230	500	5080	10	1	10102040	828	6.29	2.45	12	0.02	1303.00	3350.00	10620	20230721	-22.79	4750	20230328	72.63	10620	-22.79	20230721	4750	72.63	20230328	31750	-74.17	20220816	4750	72.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
134	20230808	120828	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	19422000	2381	6.27	8700	8700	8050	9430	6970	8200	8157.08	0.00	0	0	8693	8446	8223	7976	7753	8335	7865	51	1230	500	5080	10	1	10102040	828	6.29	2.45	12	0.02	1303.00	3350.00	10620	20230721	-22.79	4750	20230328	72.63	10620	-22.79	20230721	4750	72.63	20230328	31750	-74.17	20220816	4750	72.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
135	20230808	110817	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	2823200	344	0.91	8700	8700	8200	9430	6970	8200	8206.98	0.00	0	0	8693	8446	8223	7976	7753	8335	7865	51	1230	500	5080	10	1	10102040	828	6.29	2.45	12	0.00	1303.00	3350.00	10620	20230721	-22.79	4750	20230328	72.63	10620	-22.79	20230721	4750	72.63	20230328	31750	-74.17	20220816	4750	72.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
136	20230808	100829	57	100.00	KONEX			N	N	N	N		N	8640	440	2	5.37	2003200	244	0.64	8700	8700	8200	9430	6970	8200	8209.84	0.00	0	0	8693	8446	8223	7976	7753	8335	7865	51	1230	500	5080	10	1	10102040	873	6.63	2.58	12	0.00	1303.00	3350.00	10620	20230721	-18.64	4750	20230328	81.89	10620	-18.64	20230721	4750	81.89	20230328	31750	-72.79	20220816	4750	81.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
137	20230808	090835	57	100.00	KONEX			N	N	N	N		N	8700	500	2	6.10	8700	1	0.00	8700	8700	8700	9430	6970	8200	8700.00	0.00	0	0	8693	8446	8223	7976	7753	8335	7865	51	1230	500	5080	10	1	10102040	879	6.68	2.60	12	0.00	1303.00	3350.00	10620	20230721	-18.08	4750	20230328	83.16	10620	-18.08	20230721	4750	83.16	20230328	31750	-72.60	20220816	4750	83.16	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
138	20230807	160825	57	100.00	KONEX			N	N	N	N		N	8200	-290	5	-3.42	308542600	37981	1447.45	8470	8470	8000	9760	7220	8490	8123.60	0.00	0	0	8823	8656	8503	8336	8183	8580	8260	51	1270	500	5260	10	1	10102040	828	6.29	2.45	12	0.38	1303.00	3350.00	10620	20230721	-22.79	4750	20230328	72.63	10620	-22.79	20230721	4750	72.63	20230328	31750	-74.17	20220816	4750	72.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
139	20230807	150826	57	100.00	KONEX			N	N	N	N		N	8290	-200	5	-2.36	307429600	37846	1442.30	8470	8470	8000	9760	7220	8490	8123.17	0.00	0	0	8823	8656	8503	8336	8183	8580	8260	51	1270	500	5260	10	1	10102040	837	6.36	2.47	12	0.37	1303.00	3350.00	10620	20230721	-21.94	4750	20230328	74.53	10620	-21.94	20230721	4750	74.53	20230328	31750	-73.89	20220816	4750	74.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
140	20230807	140830	57	100.00	KONEX			N	N	N	N		N	8270	-220	5	-2.59	307338610	37835	1441.88	8470	8470	8000	9760	7220	8490	8123.13	0.00	0	0	8823	8656	8503	8336	8183	8580	8260	51	1270	500	5260	10	1	10102040	835	6.35	2.47	12	0.37	1303.00	3350.00	10620	20230721	-22.13	4750	20230328	74.11	10620	-22.13	20230721	4750	74.11	20230328	31750	-73.95	20220816	4750	74.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
141	20230807	130821	57	100.00	KONEX			N	N	N	N		N	8100	-390	5	-4.59	295898420	36433	1388.45	8470	8470	8000	9760	7220	8490	8121.71	0.00	0	0	8823	8656	8503	8336	8183	8580	8260	51	1270	500	5260	10	1	10102040	818	6.22	2.42	12	0.36	1303.00	3350.00	10620	20230721	-23.73	4750	20230328	70.53	10620	-23.73	20230721	4750	70.53	20230328	31750	-74.49	20220816	4750	70.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
142	20230807	120821	57	100.00	KONEX			N	N	N	N		N	8140	-350	5	-4.12	295752700	36415	1387.77	8470	8470	8000	9760	7220	8490	8121.73	0.00	0	0	8823	8656	8503	8336	8183	8580	8260	51	1270	500	5260	10	1	10102040	822	6.25	2.43	12	0.36	1303.00	3350.00	10620	20230721	-23.35	4750	20230328	71.37	10620	-23.35	20230721	4750	71.37	20230328	31750	-74.36	20220816	4750	71.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
143	20230807	110814	57	100.00	KONEX			N	N	N	N		N	8170	-320	5	-3.77	288860960	35560	1355.18	8470	8470	8000	9760	7220	8490	8123.20	0.00	0	0	8823	8656	8503	8336	8183	8580	8260	51	1270	500	5260	10	1	10102040	825	6.27	2.44	12	0.35	1303.00	3350.00	10620	20230721	-23.07	4750	20230328	72.00	10620	-23.07	20230721	4750	72.00	20230328	31750	-74.27	20220816	4750	72.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
144	20230807	100824	57	100.00	KONEX			N	N	N	N		N	8380	-110	5	-1.30	15055390	1815	69.17	8470	8470	8260	9760	7220	8490	8294.98	0.00	0	0	8823	8656	8503	8336	8183	8580	8260	51	1270	500	5260	10	1	10102040	847	6.43	2.50	12	0.02	1303.00	3350.00	10620	20230721	-21.09	4750	20230328	76.42	10620	-21.09	20230721	4750	76.42	20230328	31750	-73.61	20220816	4750	76.42	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
145	20230807	090821	57	100.00	KONEX			N	N	N	N		N	8470	-20	5	-0.24	8470	1	0.04	8470	8470	8470	9760	7220	8490	8470.00	0.00	0	0	8823	8656	8503	8336	8183	8580	8260	51	1270	500	5260	10	1	10102040	856	6.50	2.53	12	0.00	1303.00	3350.00	10620	20230721	-20.24	4750	20230328	78.32	10620	-20.24	20230721	4750	78.32	20230328	31750	-73.32	20220816	4750	78.32	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
146	20230804	160815	57	100.00	KONEX			N	N	N	N		N	8490	90	2	1.07	22015190	2624	81.85	8670	8670	8350	9660	7140	8400	8389.94	0.00	0	0	9080	8740	8420	8080	7760	8580	7920	51	1260	500	5200	10	1	10102040	858	6.52	2.53	12	0.03	1303.00	3350.00	10620	20230721	-20.06	4750	20230328	78.74	10620	-20.06	20230721	4750	78.74	20230328	31750	-73.26	20220816	4750	78.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
147	20230804	150815	57	100.00	KONEX			N	N	N	N		N	8490	90	2	1.07	22015190	2624	81.85	8670	8670	8350	9660	7140	8400	8389.94	0.00	0	0	9080	8740	8420	8080	7760	8580	7920	51	1260	500	5200	10	1	10102040	858	6.52	2.53	12	0.03	1303.00	3350.00	10620	20230721	-20.06	4750	20230328	78.74	10620	-20.06	20230721	4750	78.74	20230328	31750	-73.26	20220816	4750	78.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
148	20230804	140828	57	100.00	KONEX			N	N	N	N		N	8540	140	2	1.67	20285420	2420	75.48	8670	8670	8350	9660	7140	8400	8382.40	0.00	0	0	9080	8740	8420	8080	7760	8580	7920	51	1260	500	5200	10	1	10102040	863	6.55	2.55	12	0.02	1303.00	3350.00	10620	20230721	-19.59	4750	20230328	79.79	10620	-19.59	20230721	4750	79.79	20230328	31750	-73.10	20220816	4750	79.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
149	20230804	130813	57	100.00	KONEX			N	N	N	N		N	8590	190	2	2.26	5891880	699	21.80	8670	8670	8400	9660	7140	8400	8429.01	0.00	0	0	9080	8740	8420	8080	7760	8580	7920	51	1260	500	5200	10	1	10102040	868	6.59	2.56	12	0.01	1303.00	3350.00	10620	20230721	-19.11	4750	20230328	80.84	10620	-19.11	20230721	4750	80.84	20230328	31750	-72.94	20220816	4750	80.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
150	20230804	120810	57	100.00	KONEX			N	N	N	N		N	8610	210	2	2.50	2934700	347	10.82	8670	8670	8400	9660	7140	8400	8457.35	0.00	0	0	9080	8740	8420	8080	7760	8580	7920	51	1260	500	5200	10	1	10102040	870	6.61	2.57	12	0.00	1303.00	3350.00	10620	20230721	-18.93	4750	20230328	81.26	10620	-18.93	20230721	4750	81.26	20230328	31750	-72.88	20220816	4750	81.26	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
151	20230804	110820	57	100.00	KONEX			N	N	N	N		N	8630	230	2	2.74	741490	86	2.68	8670	8670	8620	9660	7140	8400	8621.98	0.00	0	0	9080	8740	8420	8080	7760	8580	7920	51	1260	500	5200	10	1	10102040	872	6.62	2.58	12	0.00	1303.00	3350.00	10620	20230721	-18.74	4750	20230328	81.68	10620	-18.74	20230721	4750	81.68	20230328	31750	-72.82	20220816	4750	81.68	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
152	20230804	100806	57	100.00	KONEX			N	N	N	N		N	8630	230	2	2.74	741490	86	2.68	8670	8670	8620	9660	7140	8400	8621.98	0.00	0	0	9080	8740	8420	8080	7760	8580	7920	51	1260	500	5200	10	1	10102040	872	6.62	2.58	12	0.00	1303.00	3350.00	10620	20230721	-18.74	4750	20230328	81.68	10620	-18.74	20230721	4750	81.68	20230328	31750	-72.82	20220816	4750	81.68	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
153	20230804	090806	57	100.00	KONEX			N	N	N	N		N	8670	270	2	3.21	8670	1	0.03	8670	8670	8670	9660	7140	8400	8670.00	0.00	0	0	9080	8740	8420	8080	7760	8580	7920	51	1260	500	5200	10	1	10102040	876	6.65	2.59	12	0.00	1303.00	3350.00	10620	20230721	-18.36	4750	20230328	82.53	10620	-18.36	20230721	4750	82.53	20230328	31750	-72.69	20220816	4750	82.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
154	20230803	160808	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	26213020	3206	71.43	8760	8760	8100	9660	7140	8400	8176.24	0.00	0	0	9060	8730	8440	8110	7820	8895	8275	51	1260	500	5200	10	1	10102040	849	6.45	2.51	12	0.03	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
155	20230803	150814	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	26213020	3206	71.43	8760	8760	8100	9660	7140	8400	8176.24	0.00	0	0	9060	8730	8440	8110	7820	8895	8275	51	1260	500	5200	10	1	10102040	849	6.45	2.51	12	0.03	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
156	20230803	140806	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	26213020	3206	71.43	8760	8760	8100	9660	7140	8400	8176.24	0.00	0	0	9060	8730	8440	8110	7820	8895	8275	51	1260	500	5200	10	1	10102040	849	6.45	2.51	12	0.03	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
157	20230803	130809	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	26196220	3204	71.39	8760	8760	8100	9660	7140	8400	8176.10	0.00	0	0	9060	8730	8440	8110	7820	8895	8275	51	1260	500	5200	10	1	10102040	849	6.45	2.51	12	0.03	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
158	20230803	120813	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	26187820	3203	71.37	8760	8760	8100	9660	7140	8400	8176.03	0.00	0	0	9060	8730	8440	8110	7820	8895	8275	51	1260	500	5200	10	1	10102040	849	6.45	2.51	12	0.03	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
159	20230803	110803	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	19414680	2388	53.21	8760	8760	8100	9660	7140	8400	8130.10	0.00	0	0	9060	8730	8440	8110	7820	8895	8275	51	1260	500	5200	10	1	10102040	849	6.45	2.51	12	0.02	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
160	20230803	100801	57	100.00	KONEX			N	N	N	N		N	8300	-100	5	-1.19	17109090	2109	46.99	8760	8760	8100	9660	7140	8400	8112.42	0.00	0	0	9060	8730	8440	8110	7820	8895	8275	51	1260	500	5200	10	1	10102040	838	6.37	2.48	12	0.02	1303.00	3350.00	10620	20230721	-21.85	4750	20230328	74.74	10620	-21.85	20230721	4750	74.74	20230328	31750	-73.86	20220816	4750	74.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
161	20230803	090803	57	100.00	KONEX			N	N	N	N		N	8760	360	2	4.29	8760	1	0.02	8760	8760	8760	9660	7140	8400	8760.00	0.00	0	0	9060	8730	8440	8110	7820	8895	8275	51	1260	500	5200	10	1	10102040	885	6.72	2.61	12	0.00	1303.00	3350.00	10620	20230721	-17.51	4750	20230328	84.42	10620	-17.51	20230721	4750	84.42	20230328	31750	-72.41	20220816	4750	84.42	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
162	20230802	160808	57	100.00	KONEX			N	N	N	N		N	8400	-60	5	-0.71	37284310	4488	366.97	8150	8770	8150	9720	7200	8460	8307.56	0.00	0	0	9293	8876	8443	8026	7593	8660	7810	51	1260	500	5240	10	1	10102040	849	6.45	2.51	12	0.04	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
163	20230802	150817	57	100.00	KONEX			N	N	N	N		N	8400	-60	5	-0.71	36562090	4401	359.85	8150	8770	8150	9720	7200	8460	8307.68	0.00	0	0	9293	8876	8443	8026	7593	8660	7810	51	1260	500	5240	10	1	10102040	849	6.45	2.51	12	0.04	1303.00	3350.00	10620	20230721	-20.90	4750	20230328	76.84	10620	-20.90	20230721	4750	76.84	20230328	31750	-73.54	20220816	4750	76.84	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
164	20230802	140809	57	100.00	KONEX			N	N	N	N		N	8440	-20	5	-0.24	36520050	4396	359.44	8150	8770	8150	9720	7200	8460	8307.56	0.00	0	0	9293	8876	8443	8026	7593	8660	7810	51	1260	500	5240	10	1	10102040	853	6.48	2.52	12	0.04	1303.00	3350.00	10620	20230721	-20.53	4750	20230328	77.68	10620	-20.53	20230721	4750	77.68	20230328	31750	-73.42	20220816	4750	77.68	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
165	20230802	130803	57	100.00	KONEX			N	N	N	N		N	8470	10	2	0.12	36269560	4366	356.99	8150	8770	8150	9720	7200	8460	8307.27	0.00	0	0	9293	8876	8443	8026	7593	8660	7810	51	1260	500	5240	10	1	10102040	856	6.50	2.53	12	0.04	1303.00	3350.00	10620	20230721	-20.24	4750	20230328	78.32	10620	-20.24	20230721	4750	78.32	20230328	31750	-73.32	20220816	4750	78.32	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
166	20230802	120758	57	100.00	KONEX			N	N	N	N		N	8550	90	2	1.06	18457570	2213	180.95	8150	8770	8150	9720	7200	8460	8340.52	0.00	0	0	9293	8876	8443	8026	7593	8660	7810	51	1260	500	5240	10	1	10102040	864	6.56	2.55	12	0.02	1303.00	3350.00	10620	20230721	-19.49	4750	20230328	80.00	10620	-19.49	20230721	4750	80.00	20230328	31750	-73.07	20220816	4750	80.00	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
167	20230802	110800	57	100.00	KONEX			N	N	N	N		N	8650	190	2	2.25	1377120	161	13.16	8150	8770	8150	9720	7200	8460	8553.54	0.00	0	0	9293	8876	8443	8026	7593	8660	7810	51	1260	500	5240	10	1	10102040	874	6.64	2.58	12	0.00	1303.00	3350.00	10620	20230721	-18.55	4750	20230328	82.11	10620	-18.55	20230721	4750	82.11	20230328	31750	-72.76	20220816	4750	82.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
168	20230802	100802	57	100.00	KONEX			N	N	N	N		N	8650	190	2	2.25	1377120	161	13.16	8150	8770	8150	9720	7200	8460	8553.54	0.00	0	0	9293	8876	8443	8026	7593	8660	7810	51	1260	500	5240	10	1	10102040	874	6.64	2.58	12	0.00	1303.00	3350.00	10620	20230721	-18.55	4750	20230328	82.11	10620	-18.55	20230721	4750	82.11	20230328	31750	-72.76	20220816	4750	82.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
169	20230802	090801	57	100.00	KONEX			N	N	N	N		N	8770	310	2	3.66	310320	38	3.11	8150	8770	8150	9720	7200	8460	8166.32	0.00	0	0	9293	8876	8443	8026	7593	8660	7810	51	1260	500	5240	10	1	10102040	886	6.73	2.62	12	0.00	1303.00	3350.00	10620	20230721	-17.42	4750	20230328	84.63	10620	-17.42	20230721	4750	84.63	20230328	31750	-72.38	20220816	4750	84.63	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
170	20230801	160801	57	100.00	KONEX			N	N	N	N		N	8460	120	2	1.44	10259730	1223	29.84	8860	8860	8010	9590	7090	8340	8388.99	0.00	0	0	9620	8980	8440	7800	7260	8710	7530	51	1250	500	5170	10	1	10102040	855	6.49	2.53	12	0.01	1303.00	3350.00	10620	20230721	-20.34	4750	20230328	78.11	10620	-20.34	20230721	4750	78.11	20230328	31750	-73.35	20220816	4750	78.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
171	20230801	150757	57	100.00	KONEX			N	N	N	N		N	8480	140	2	1.68	6900340	826	20.16	8860	8860	8010	9590	7090	8340	8353.92	0.00	0	0	9620	8980	8440	7800	7260	8710	7530	51	1250	500	5170	10	1	10102040	857	6.51	2.53	12	0.01	1303.00	3350.00	10620	20230721	-20.15	4750	20230328	78.53	10620	-20.15	20230721	4750	78.53	20230328	31750	-73.29	20220816	4750	78.53	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
172	20230801	140813	57	100.00	KONEX			N	N	N	N		N	8490	150	2	1.80	6730740	806	19.67	8860	8860	8010	9590	7090	8340	8350.79	0.00	0	0	9620	8980	8440	7800	7260	8710	7530	51	1250	500	5170	10	1	10102040	858	6.52	2.53	12	0.01	1303.00	3350.00	10620	20230721	-20.06	4750	20230328	78.74	10620	-20.06	20230721	4750	78.74	20230328	31750	-73.26	20220816	4750	78.74	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
173	20230801	130754	57	100.00	KONEX			N	N	N	N		N	8540	200	2	2.40	5620470	673	16.42	8860	8860	8010	9590	7090	8340	8351.37	0.00	0	0	9620	8980	8440	7800	7260	8710	7530	51	1250	500	5170	10	1	10102040	863	6.55	2.55	12	0.01	1303.00	3350.00	10620	20230721	-19.59	4750	20230328	79.79	10620	-19.59	20230721	4750	79.79	20230328	31750	-73.10	20220816	4750	79.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
174	20230801	120755	57	100.00	KONEX			N	N	N	N		N	8540	200	2	2.40	4549030	544	13.27	8860	8860	8010	9590	7090	8340	8362.19	0.00	0	0	9620	8980	8440	7800	7260	8710	7530	51	1250	500	5170	10	1	10102040	863	6.55	2.55	12	0.01	1303.00	3350.00	10620	20230721	-19.59	4750	20230328	79.79	10620	-19.59	20230721	4750	79.79	20230328	31750	-73.10	20220816	4750	79.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
175	20230801	110752	57	100.00	KONEX			N	N	N	N		N	8640	300	2	3.60	1309820	154	3.76	8860	8860	8010	9590	7090	8340	8505.32	0.00	0	0	9620	8980	8440	7800	7260	8710	7530	51	1250	500	5170	10	1	10102040	873	6.63	2.58	12	0.00	1303.00	3350.00	10620	20230721	-18.64	4750	20230328	81.89	10620	-18.64	20230721	4750	81.89	20230328	31750	-72.79	20220816	4750	81.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
176	20230801	100756	57	100.00	KONEX			N	N	N	N		N	8650	310	2	3.72	1200140	141	3.44	8860	8860	8010	9590	7090	8340	8511.63	0.00	0	0	9620	8980	8440	7800	7260	8710	7530	51	1250	500	5170	10	1	10102040	874	6.64	2.58	12	0.00	1303.00	3350.00	10620	20230721	-18.55	4750	20230328	82.11	10620	-18.55	20230721	4750	82.11	20230328	31750	-72.76	20220816	4750	82.11	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
177	20230801	090749	57	100.00	KONEX			N	N	N	N		N	8830	490	2	5.88	680920	81	1.98	8860	8860	8010	9590	7090	8340	8406.42	0.00	0	0	9620	8980	8440	7800	7260	8710	7530	51	1250	500	5170	10	1	10102040	892	6.78	2.64	12	0.00	1303.00	3350.00	10620	20230721	-16.85	4750	20230328	85.89	10620	-16.85	20230721	4750	85.89	20230328	31750	-72.19	20220816	4750	85.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N