KissMeData/322190/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	161143	57	100.00	KONEX			N	N	N	N		N	120	-18	5	-13.04	120410	1003	71.44	145	145	120	158	118	138	120.05	0.00	0	0	168	152	136	120	104	145	113	9	20	100	80	1	1	8925197	11	-0.31	-0.58	12	0.01	-383.00	-207.00	608	20220907	-80.26	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	608	-80.26	20220907	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
3	20230831	151448	57	100.00	KONEX			N	N	N	N		N	145	7	2	5.07	290	2	0.14	145	145	145	158	118	138	145.00	0.00	0	0	168	152	136	120	104	145	113	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
4	20230831	141606	57	100.00	KONEX			N	N	N	N		N	145	7	2	5.07	290	2	0.14	145	145	145	158	118	138	145.00	0.00	0	0	168	152	136	120	104	145	113	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
5	20230831	131528	57	100.00	KONEX			N	N	N	N		N	145	7	2	5.07	290	2	0.14	145	145	145	158	118	138	145.00	0.00	0	0	168	152	136	120	104	145	113	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
6	20230831	121621	57	100.00	KONEX			N	N	N	N		N	145	7	2	5.07	290	2	0.14	145	145	145	158	118	138	145.00	0.00	0	0	168	152	136	120	104	145	113	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
7	20230831	112057	57	100.00	KONEX			N	N	N	N		N	145	7	2	5.07	290	2	0.14	145	145	145	158	118	138	145.00	0.00	0	0	168	152	136	120	104	145	113	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
8	20230831	101712	57	100.00	KONEX			N	N	N	N		N	145	7	2	5.07	290	2	0.14	145	145	145	158	118	138	145.00	0.00	0	0	168	152	136	120	104	145	113	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
9	20230831	091545	57	100.00	KONEX			N	N	N	N		N	145	7	2	5.07	290	2	0.14	145	145	145	158	118	138	145.00	0.00	0	0	168	152	136	120	104	145	113	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
10	20230830	161147	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	196248	1404	35.54	143	152	120	157	117	137	139.78	0.00	0	0	176	156	137	117	98	156	117	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	608	20220907	-77.30	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	608	-77.30	20220907	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
11	20230830	151420	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	196248	1404	35.54	143	152	120	157	117	137	139.78	0.00	0	0	176	156	137	117	98	156	117	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	608	20220907	-77.30	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	608	-77.30	20220907	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
12	20230830	141516	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	196248	1404	35.54	143	152	120	157	117	137	139.78	0.00	0	0	176	156	137	117	98	156	117	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	608	20220907	-77.30	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	608	-77.30	20220907	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
13	20230830	131510	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	196248	1404	35.54	143	152	120	157	117	137	139.78	0.00	0	0	176	156	137	117	98	156	117	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	608	20220907	-77.30	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	608	-77.30	20220907	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
14	20230830	121524	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	196248	1404	35.54	143	152	120	157	117	137	139.78	0.00	0	0	176	156	137	117	98	156	117	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	608	20220907	-77.30	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	608	-77.30	20220907	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
15	20230830	112045	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	71790	502	12.71	143	152	138	157	117	137	143.01	0.00	0	0	176	156	137	117	98	156	117	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.01	-383.00	-207.00	608	20220907	-77.30	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	608	-77.30	20220907	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
16	20230830	101608	57	100.00	KONEX			N	N	N	N		N	152	15	2	10.95	71652	501	12.68	143	152	143	157	117	137	143.02	0.00	0	0	176	156	137	117	98	156	117	9	20	100	80	1	1	8925197	14	-0.40	-0.73	12	0.01	-383.00	-207.00	608	20220907	-75.00	67	20230320	126.87	227	-33.04	20230622	67	126.87	20230320	608	-75.00	20220907	67	126.87	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
17	20230830	091508	57	100.00	KONEX			N	N	N	N		N	152	15	2	10.95	71652	501	12.68	143	152	143	157	117	137	143.02	0.00	0	0	176	156	137	117	98	156	117	9	20	100	80	1	1	8925197	14	-0.40	-0.73	12	0.01	-383.00	-207.00	608	20220907	-75.00	67	20230320	126.87	227	-33.04	20230622	67	126.87	20230320	608	-75.00	20220907	67	126.87	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
18	20230829	161142	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	525647	3950	195.74	137	157	118	157	117	137	120.15	0.00	0	0	178	157	138	117	98	148	108	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.04	-383.00	-207.00	608	20220907	-77.47	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	608	-77.47	20220907	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
19	20230829	151429	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	110537	920	45.59	137	157	118	157	117	137	120.15	0.00	0	0	178	157	138	117	98	148	108	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.01	-383.00	-207.00	608	20220907	-77.47	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	608	-77.47	20220907	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
20	20230829	141612	57	100.00	KONEX			N	N	N	N		N	142	5	2	3.65	94684	786	38.95	137	157	119	157	117	137	120.46	0.00	0	0	178	157	138	117	98	148	108	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.01	-383.00	-207.00	608	20220907	-76.64	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	608	-76.64	20220907	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
21	20230829	131501	57	100.00	KONEX			N	N	N	N		N	142	5	2	3.65	94684	786	38.95	137	157	119	157	117	137	120.46	0.00	0	0	178	157	138	117	98	148	108	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.01	-383.00	-207.00	608	20220907	-76.64	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	608	-76.64	20220907	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
22	20230829	121609	57	100.00	KONEX			N	N	N	N		N	142	5	2	3.65	94684	786	38.95	137	157	119	157	117	137	120.46	0.00	0	0	178	157	138	117	98	148	108	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.01	-383.00	-207.00	608	20220907	-76.64	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	608	-76.64	20220907	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
23	20230829	112307	57	100.00	KONEX			N	N	N	N		N	142	5	2	3.65	94684	786	38.95	137	157	119	157	117	137	120.46	0.00	0	0	178	157	138	117	98	148	108	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.01	-383.00	-207.00	608	20220907	-76.64	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	608	-76.64	20220907	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
24	20230829	101702	57	100.00	KONEX			N	N	N	N		N	144	7	2	5.11	90377	750	37.17	137	157	119	157	117	137	120.50	0.00	0	0	178	157	138	117	98	148	108	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.01	-383.00	-207.00	608	20220907	-76.32	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	608	-76.32	20220907	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
25	20230829	091122	57	100.00	KONEX			N	N	N	N		N	157	20	1	14.60	6733	49	2.43	137	157	137	157	117	137	137.41	0.00	0	0	178	157	138	117	98	148	108	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	608	20220907	-74.18	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	608	-74.18	20220907	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
26	20230828	161108	57	100.00	KONEX			N	N	N	N		N	137	-2	5	-1.44	240476	2018	19.38	159	159	119	159	119	139	119.17	0.00	0	0	165	152	137	124	109	144	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.02	-383.00	-207.00	608	20220907	-77.47	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	608	-77.47	20220907	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
27	20230828	151118	57	100.00	KONEX			N	N	N	N		N	136	-3	5	-2.16	238969	2007	19.27	159	159	119	159	119	139	119.07	0.00	0	0	165	152	137	124	109	144	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.02	-383.00	-207.00	608	20220907	-77.63	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	608	-77.63	20220907	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
28	20230828	141121	57	100.00	KONEX			N	N	N	N		N	137	-2	5	-1.44	238714	2005	19.25	159	159	119	159	119	139	119.06	0.00	0	0	165	152	137	124	109	144	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.02	-383.00	-207.00	608	20220907	-77.47	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	608	-77.47	20220907	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
29	20230828	131130	57	100.00	KONEX			N	N	N	N		N	137	-2	5	-1.44	238714	2005	19.25	159	159	119	159	119	139	119.06	0.00	0	0	165	152	137	124	109	144	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.02	-383.00	-207.00	608	20220907	-77.47	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	608	-77.47	20220907	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
30	20230828	121120	57	100.00	KONEX			N	N	N	N		N	145	6	2	4.32	304	2	0.02	159	159	145	159	119	139	152.00	0.00	0	0	165	152	137	124	109	144	116	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
31	20230828	111117	57	100.00	KONEX			N	N	N	N		N	145	6	2	4.32	304	2	0.02	159	159	145	159	119	139	152.00	0.00	0	0	165	152	137	124	109	144	116	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
32	20230828	101104	57	100.00	KONEX			N	N	N	N		N	145	6	2	4.32	304	2	0.02	159	159	145	159	119	139	152.00	0.00	0	0	165	152	137	124	109	144	116	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
33	20230828	091120	57	100.00	KONEX			N	N	N	N		N	159	20	1	14.39	159	1	0.01	159	159	159	159	119	139	159.00	0.00	0	0	165	152	137	124	109	144	116	9	20	100	80	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	608	20220907	-73.85	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	608	-73.85	20220907	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
34	20230825	161111	57	100.00	KONEX			N	N	N	N		N	139	-4	5	-2.80	1281538	10414	387.43	150	150	122	164	122	143	123.06	0.00	0	0	204	173	156	125	108	165	117	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.12	-383.00	-207.00	608	20220907	-77.14	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	608	-77.14	20220907	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
35	20230825	151119	57	100.00	KONEX			N	N	N	N		N	139	-4	5	-2.80	1281538	10414	387.43	150	150	122	164	122	143	123.06	0.00	0	0	204	173	156	125	108	165	117	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.12	-383.00	-207.00	608	20220907	-77.14	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	608	-77.14	20220907	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
36	20230825	141116	57	100.00	KONEX			N	N	N	N		N	139	-4	5	-2.80	1281538	10414	387.43	150	150	122	164	122	143	123.06	0.00	0	0	204	173	156	125	108	165	117	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.12	-383.00	-207.00	608	20220907	-77.14	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	608	-77.14	20220907	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
37	20230825	131112	57	100.00	KONEX			N	N	N	N		N	139	-4	5	-2.80	1281538	10414	387.43	150	150	122	164	122	143	123.06	0.00	0	0	204	173	156	125	108	165	117	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.12	-383.00	-207.00	608	20220907	-77.14	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	608	-77.14	20220907	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
38	20230825	121114	57	100.00	KONEX			N	N	N	N		N	122	-21	4	-14.69	925098	7504	279.17	150	150	122	164	122	143	123.28	0.00	0	0	204	173	156	125	108	165	117	9	21	100	80	1	1	8925197	11	-0.32	-0.59	12	0.08	-383.00	-207.00	608	20220907	-79.93	67	20230320	82.09	227	-46.26	20230622	67	82.09	20230320	608	-79.93	20220907	67	82.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
39	20230825	111113	57	100.00	KONEX			N	N	N	N		N	150	7	2	4.90	150	1	0.04	150	150	150	164	122	143	150.00	0.00	0	0	204	173	156	125	108	165	117	9	21	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	608	20220907	-75.33	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	608	-75.33	20220907	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
40	20230825	101118	57	100.00	KONEX			N	N	N	N		N	150	7	2	4.90	150	1	0.04	150	150	150	164	122	143	150.00	0.00	0	0	204	173	156	125	108	165	117	9	21	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	608	20220907	-75.33	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	608	-75.33	20220907	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
41	20230825	091110	57	100.00	KONEX			N	N	N	N		N	150	7	2	4.90	150	1	0.04	150	150	150	164	122	143	150.00	0.00	0	0	204	173	156	125	108	165	117	9	21	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	608	20220907	-75.33	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	608	-75.33	20220907	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
42	20230824	161106	57	100.00	KONEX			N	N	N	N		N	143	-20	5	-12.27	384771	2688	1168.70	180	187	139	187	139	163	143.14	0.00	0	0	213	187	166	140	119	177	130	9	24	100	90	1	1	8925197	13	-0.37	-0.69	12	0.03	-383.00	-207.00	608	20220907	-76.48	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	608	-76.48	20220907	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
43	20230824	151103	57	100.00	KONEX			N	N	N	N		N	143	-20	5	-12.27	384485	2686	1167.83	180	187	139	187	139	163	143.14	0.00	0	0	213	187	166	140	119	177	130	9	24	100	90	1	1	8925197	13	-0.37	-0.69	12	0.03	-383.00	-207.00	608	20220907	-76.48	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	608	-76.48	20220907	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
44	20230824	141105	57	100.00	KONEX			N	N	N	N		N	139	-24	4	-14.72	381196	2663	1157.83	180	187	139	187	139	163	143.15	0.00	0	0	213	187	166	140	119	177	130	9	24	100	90	1	1	8925197	12	-0.36	-0.67	12	0.03	-383.00	-207.00	608	20220907	-77.14	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	608	-77.14	20220907	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
45	20230824	131108	57	100.00	KONEX			N	N	N	N		N	139	-24	4	-14.72	381196	2663	1157.83	180	187	139	187	139	163	143.15	0.00	0	0	213	187	166	140	119	177	130	9	24	100	90	1	1	8925197	12	-0.36	-0.67	12	0.03	-383.00	-207.00	608	20220907	-77.14	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	608	-77.14	20220907	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
46	20230824	121111	57	100.00	KONEX			N	N	N	N		N	145	-18	5	-11.04	374191	2614	1136.52	180	187	139	187	139	163	143.15	0.00	0	0	213	187	166	140	119	177	130	9	24	100	90	1	1	8925197	13	-0.38	-0.70	12	0.03	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
47	20230824	111106	57	100.00	KONEX			N	N	N	N		N	139	-24	4	-14.72	63148	379	164.78	180	187	139	187	139	163	166.62	0.00	0	0	213	187	166	140	119	177	130	9	24	100	90	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	608	20220907	-77.14	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	608	-77.14	20220907	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
48	20230824	101102	57	100.00	KONEX			N	N	N	N		N	178	15	2	9.20	62696	376	163.48	180	187	139	187	139	163	166.74	0.00	0	0	213	187	166	140	119	177	130	9	24	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	608	20220907	-70.72	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	608	-70.72	20220907	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
49	20230824	091107	57	100.00	KONEX			N	N	N	N		N	180	17	2	10.43	180	1	0.43	180	180	180	187	139	163	180.00	0.00	0	0	213	187	166	140	119	177	130	9	24	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	608	20220907	-70.39	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	608	-70.39	20220907	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
50	20230823	161100	57	100.00	KONEX			N	N	N	N		N	163	-7	5	-4.12	38896	230	5750.00	192	192	145	195	145	170	169.11	0.00	0	0	186	177	161	152	136	182	157	9	25	100	100	1	1	8925197	15	-0.43	-0.79	12	0.00	-383.00	-207.00	608	20220907	-73.19	67	20230320	143.28	227	-28.19	20230622	67	143.28	20230320	608	-73.19	20220907	67	143.28	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
51	20230823	151100	57	100.00	KONEX			N	N	N	N		N	163	-7	5	-4.12	38896	230	5750.00	192	192	145	195	145	170	169.11	0.00	0	0	186	177	161	152	136	182	157	9	25	100	100	1	1	8925197	15	-0.43	-0.79	12	0.00	-383.00	-207.00	608	20220907	-73.19	67	20230320	143.28	227	-28.19	20230622	67	143.28	20230320	608	-73.19	20220907	67	143.28	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
52	20230823	141108	57	100.00	KONEX			N	N	N	N		N	166	-4	5	-2.35	29768	174	4350.00	192	192	145	195	145	170	171.08	0.00	0	0	186	177	161	152	136	182	157	9	25	100	100	1	1	8925197	15	-0.43	-0.80	12	0.00	-383.00	-207.00	608	20220907	-72.70	67	20230320	147.76	227	-26.87	20230622	67	147.76	20230320	608	-72.70	20220907	67	147.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
53	20230823	131058	57	100.00	KONEX			N	N	N	N		N	166	-4	5	-2.35	29768	174	4350.00	192	192	145	195	145	170	171.08	0.00	0	0	186	177	161	152	136	182	157	9	25	100	100	1	1	8925197	15	-0.43	-0.80	12	0.00	-383.00	-207.00	608	20220907	-72.70	67	20230320	147.76	227	-26.87	20230622	67	147.76	20230320	608	-72.70	20220907	67	147.76	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
54	20230823	121107	57	100.00	KONEX			N	N	N	N		N	167	-3	5	-1.76	28142	163	4075.00	192	192	145	195	145	170	172.65	0.00	0	0	186	177	161	152	136	182	157	9	25	100	100	1	1	8925197	15	-0.44	-0.81	12	0.00	-383.00	-207.00	608	20220907	-72.53	67	20230320	149.25	227	-26.43	20230622	67	149.25	20230320	608	-72.53	20220907	67	149.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
55	20230823	111102	57	100.00	KONEX			N	N	N	N		N	178	8	2	4.71	24157	136	3400.00	192	192	145	195	145	170	177.62	0.00	0	0	186	177	161	152	136	182	157	9	25	100	100	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	608	20220907	-70.72	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	608	-70.72	20220907	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
56	20230823	101102	57	100.00	KONEX			N	N	N	N		N	178	8	2	4.71	24157	136	3400.00	192	192	145	195	145	170	177.62	0.00	0	0	186	177	161	152	136	182	157	9	25	100	100	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	608	20220907	-70.72	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	608	-70.72	20220907	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
57	20230823	091111	57	100.00	KONEX			N	N	N	N		N	192	22	2	12.94	192	1	25.00	192	192	192	195	145	170	192.00	0.00	0	0	186	177	161	152	136	182	157	9	25	100	100	1	1	8925197	17	-0.50	-0.93	12	0.00	-383.00	-207.00	608	20220907	-68.42	67	20230320	186.57	227	-15.42	20230622	67	186.57	20230320	608	-68.42	20220907	67	186.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
58	20230822	161056	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	655	4	6.35	170	170	145	195	145	170	163.75	0.00	0	0	218	193	169	144	120	182	133	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	608	20220907	-72.04	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
59	20230822	151056	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	655	4	6.35	170	170	145	195	145	170	163.75	0.00	0	0	218	193	169	144	120	182	133	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	608	20220907	-72.04	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
60	20230822	141056	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	655	4	6.35	170	170	145	195	145	170	163.75	0.00	0	0	218	193	169	144	120	182	133	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	608	20220907	-72.04	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
61	20230822	131053	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	655	4	6.35	170	170	145	195	145	170	163.75	0.00	0	0	218	193	169	144	120	182	133	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	608	20220907	-72.04	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
62	20230822	121039	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	655	4	6.35	170	170	145	195	145	170	163.75	0.00	0	0	218	193	169	144	120	182	133	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	608	20220907	-72.04	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
63	20230822	111053	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	655	4	6.35	170	170	145	195	145	170	163.75	0.00	0	0	218	193	169	144	120	182	133	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	608	20220907	-72.04	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
64	20230822	101051	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	655	4	6.35	170	170	145	195	145	170	163.75	0.00	0	0	218	193	169	144	120	182	133	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	608	20220907	-72.04	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
65	20230822	091049	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	170	1	1.59	170	170	170	195	145	170	170.00	0.00	0	0	218	193	169	144	120	182	133	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	608	20220907	-72.04	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
66	20230821	161047	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	9549	63	1050.00	194	194	145	195	145	170	151.57	0.00	0	0	206	188	160	142	114	174	128	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
67	20230821	151055	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	9549	63	1050.00	194	194	145	195	145	170	151.57	0.00	0	0	206	188	160	142	114	174	128	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
68	20230821	141050	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	9549	63	1050.00	194	194	145	195	145	170	151.57	0.00	0	0	206	188	160	142	114	174	128	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
69	20230821	131102	57	100.00	KONEX			N	N	N	N		N	170	0	3	0.00	9549	63	1050.00	194	194	145	195	145	170	151.57	0.00	0	0	206	188	160	142	114	174	128	9	25	100	100	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	608	-72.04	20220907	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
70	20230821	121058	57	100.00	KONEX			N	N	N	N		N	194	24	2	14.12	194	1	16.67	194	194	194	195	145	170	194.00	0.00	0	0	206	188	160	142	114	174	128	9	25	100	100	1	1	8925197	17	-0.51	-0.94	12	0.00	-383.00	-207.00	682	20220818	-71.55	67	20230320	189.55	227	-14.54	20230622	67	189.55	20230320	608	-68.09	20220907	67	189.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
71	20230821	111049	57	100.00	KONEX			N	N	N	N		N	194	24	2	14.12	194	1	16.67	194	194	194	195	145	170	194.00	0.00	0	0	206	188	160	142	114	174	128	9	25	100	100	1	1	8925197	17	-0.51	-0.94	12	0.00	-383.00	-207.00	682	20220818	-71.55	67	20230320	189.55	227	-14.54	20230622	67	189.55	20230320	608	-68.09	20220907	67	189.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
72	20230821	101047	57	100.00	KONEX			N	N	N	N		N	194	24	2	14.12	194	1	16.67	194	194	194	195	145	170	194.00	0.00	0	0	206	188	160	142	114	174	128	9	25	100	100	1	1	8925197	17	-0.51	-0.94	12	0.00	-383.00	-207.00	682	20220818	-71.55	67	20230320	189.55	227	-14.54	20230622	67	189.55	20230320	608	-68.09	20220907	67	189.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
73	20230821	091058	57	100.00	KONEX			N	N	N	N		N	194	24	2	14.12	194	1	16.67	194	194	194	195	145	170	194.00	0.00	0	0	206	188	160	142	114	174	128	9	25	100	100	1	1	8925197	17	-0.51	-0.94	12	0.00	-383.00	-207.00	682	20220818	-71.55	67	20230320	189.55	227	-14.54	20230622	67	189.55	20230320	608	-68.09	20220907	67	189.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
74	20230818	161049	57	100.00	KONEX			N	N	N	N		N	170	15	2	9.68	876	6	6.52	178	178	132	178	132	155	146.00	0.00	0	0	185	170	145	130	105	157	117	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	682	-75.07	20220818	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
75	20230818	151039	57	100.00	KONEX			N	N	N	N		N	170	15	2	9.68	876	6	6.52	178	178	132	178	132	155	146.00	0.00	0	0	185	170	145	130	105	157	117	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	682	-75.07	20220818	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
76	20230818	141049	57	100.00	KONEX			N	N	N	N		N	170	15	2	9.68	876	6	6.52	178	178	132	178	132	155	146.00	0.00	0	0	185	170	145	130	105	157	117	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	682	-75.07	20220818	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
77	20230818	131041	57	100.00	KONEX			N	N	N	N		N	170	15	2	9.68	876	6	6.52	178	178	132	178	132	155	146.00	0.00	0	0	185	170	145	130	105	157	117	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	682	-75.07	20220818	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
78	20230818	121052	57	100.00	KONEX			N	N	N	N		N	170	15	2	9.68	876	6	6.52	178	178	132	178	132	155	146.00	0.00	0	0	185	170	145	130	105	157	117	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	682	-75.07	20220818	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
79	20230818	111044	57	100.00	KONEX			N	N	N	N		N	170	15	2	9.68	876	6	6.52	178	178	132	178	132	155	146.00	0.00	0	0	185	170	145	130	105	157	117	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	682	-75.07	20220818	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
80	20230818	101049	57	100.00	KONEX			N	N	N	N		N	170	15	2	9.68	876	6	6.52	178	178	132	178	132	155	146.00	0.00	0	0	185	170	145	130	105	157	117	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	682	20220818	-75.07	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	682	-75.07	20220818	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
81	20230818	091054	57	100.00	KONEX			N	N	N	N		N	178	23	1	14.84	178	1	1.09	178	178	178	178	132	155	178.00	0.00	0	0	185	170	145	130	105	157	117	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	682	20220818	-73.90	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	682	-73.90	20220818	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
82	20230817	161049	57	100.00	KONEX			N	N	N	N		N	155	15	2	10.71	14364	92	1.10	160	160	120	161	119	140	156.13	0.00	0	0	180	160	140	120	100	150	110	9	21	100	80	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	698	20220816	-77.79	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	682	-77.27	20220818	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
83	20230817	151055	57	100.00	KONEX			N	N	N	N		N	155	15	2	10.71	14364	92	1.10	160	160	120	161	119	140	156.13	0.00	0	0	180	160	140	120	100	150	110	9	21	100	80	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	698	20220816	-77.79	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	682	-77.27	20220818	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
84	20230817	141046	57	100.00	KONEX			N	N	N	N		N	155	15	2	10.71	14364	92	1.10	160	160	120	161	119	140	156.13	0.00	0	0	180	160	140	120	100	150	110	9	21	100	80	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	698	20220816	-77.79	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	682	-77.27	20220818	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
85	20230817	131043	57	100.00	KONEX			N	N	N	N		N	120	-20	5	-14.29	13744	88	1.05	160	160	120	161	119	140	156.18	0.00	0	0	180	160	140	120	100	150	110	9	21	100	80	1	1	8925197	11	-0.31	-0.58	12	0.00	-383.00	-207.00	698	20220816	-82.81	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	682	-82.40	20220818	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
86	20230817	121046	57	100.00	KONEX			N	N	N	N		N	156	16	2	11.43	13624	87	1.04	160	160	140	161	119	140	156.60	0.00	0	0	180	160	140	120	100	150	110	9	21	100	80	1	1	8925197	14	-0.41	-0.75	12	0.00	-383.00	-207.00	698	20220816	-77.65	67	20230320	132.84	227	-31.28	20230622	67	132.84	20230320	682	-77.13	20220818	67	132.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
87	20230817	111047	57	100.00	KONEX			N	N	N	N		N	160	20	2	14.29	2860	18	0.22	160	160	140	161	119	140	158.89	0.00	0	0	180	160	140	120	100	150	110	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	698	20220816	-77.08	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	682	-76.54	20220818	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
88	20230817	101041	57	100.00	KONEX			N	N	N	N		N	160	20	2	14.29	2860	18	0.22	160	160	140	161	119	140	158.89	0.00	0	0	180	160	140	120	100	150	110	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	698	20220816	-77.08	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	682	-76.54	20220818	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
89	20230817	091039	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	2060	13	0.16	160	160	140	161	119	140	158.46	0.00	0	0	180	160	140	120	100	150	110	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	698	20220816	-79.94	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	682	-79.47	20220818	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
90	20230816	161046	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	1171660	8369	5579.33	160	160	120	161	119	140	140.00	0.00	0	0	184	162	145	123	106	153	114	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.09	-383.00	-207.00	700	20220812	-80.00	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	698	-79.94	20220816	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
91	20230816	151048	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	1171660	8369	5579.33	160	160	120	161	119	140	140.00	0.00	0	0	184	162	145	123	106	153	114	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.09	-383.00	-207.00	700	20220812	-80.00	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	698	-79.94	20220816	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
92	20230816	141046	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	1171660	8369	5579.33	160	160	120	161	119	140	140.00	0.00	0	0	184	162	145	123	106	153	114	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.09	-383.00	-207.00	700	20220812	-80.00	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	698	-79.94	20220816	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
93	20230816	131043	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	9380	67	44.67	160	160	120	161	119	140	140.00	0.00	0	0	184	162	145	123	106	153	114	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	700	20220812	-80.00	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	698	-79.94	20220816	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
94	20230816	121059	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	9380	67	44.67	160	160	120	161	119	140	140.00	0.00	0	0	184	162	145	123	106	153	114	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	700	20220812	-80.00	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	698	-79.94	20220816	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
95	20230816	111055	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	420	3	2.00	160	160	120	161	119	140	140.00	0.00	0	0	184	162	145	123	106	153	114	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	700	20220812	-80.00	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	698	-79.94	20220816	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
96	20230816	101047	57	100.00	KONEX			N	N	N	N		N	120	-20	5	-14.29	280	2	1.33	160	160	120	161	119	140	140.00	0.00	0	0	184	162	145	123	106	153	114	9	21	100	80	1	1	8925197	11	-0.31	-0.58	12	0.00	-383.00	-207.00	700	20220812	-82.86	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	698	-82.81	20220816	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
97	20230816	091042	57	100.00	KONEX			N	N	N	N		N	160	20	2	14.29	160	1	0.67	160	160	160	161	119	140	160.00	0.00	0	0	184	162	145	123	106	153	114	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	700	20220812	-77.14	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	698	-77.08	20220816	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
98	20230814	161034	57	100.00	KONEX			N	N	N	N		N	140	-10	5	-6.67	19821	150	3.40	167	167	128	172	128	150	132.14	0.00	0	0	198	174	153	129	108	163	118	9	22	100	90	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	700	20220812	-80.00	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	698	-79.94	20220816	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
99	20230814	151031	57	100.00	KONEX			N	N	N	N		N	160	10	2	6.67	19681	149	3.38	167	167	128	172	128	150	132.09	0.00	0	0	198	174	153	129	108	163	118	9	22	100	90	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	700	20220812	-77.14	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	698	-77.08	20220816	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
100	20230814	141033	57	100.00	KONEX			N	N	N	N		N	160	10	2	6.67	19105	145	3.29	167	167	128	172	128	150	131.76	0.00	0	0	198	174	153	129	108	163	118	9	22	100	90	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	700	20220812	-77.14	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	698	-77.08	20220816	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
101	20230814	131021	57	100.00	KONEX			N	N	N	N		N	161	11	2	7.33	18817	143	3.24	167	167	128	172	128	150	131.59	0.00	0	0	198	174	153	129	108	163	118	9	22	100	90	1	1	8925197	14	-0.42	-0.78	12	0.00	-383.00	-207.00	700	20220812	-77.00	67	20230320	140.30	227	-29.07	20230622	67	140.30	20230320	698	-76.93	20220816	67	140.30	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
102	20230814	121030	57	100.00	KONEX			N	N	N	N		N	162	12	2	8.00	17529	135	3.06	167	167	128	172	128	150	129.84	0.00	0	0	198	174	153	129	108	163	118	9	22	100	90	1	1	8925197	14	-0.42	-0.78	12	0.00	-383.00	-207.00	700	20220812	-76.86	67	20230320	141.79	227	-28.63	20230622	67	141.79	20230320	698	-76.79	20220816	67	141.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
103	20230814	111021	57	100.00	KONEX			N	N	N	N		N	128	-22	4	-14.67	17205	133	3.02	167	167	128	172	128	150	129.36	0.00	0	0	198	174	153	129	108	163	118	9	22	100	90	1	1	8925197	11	-0.33	-0.62	12	0.00	-383.00	-207.00	700	20220812	-81.71	67	20230320	91.04	227	-43.61	20230622	67	91.04	20230320	698	-81.66	20220816	67	91.04	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
104	20230814	101025	57	100.00	KONEX			N	N	N	N		N	163	13	2	8.67	16497	128	2.90	167	167	128	172	128	150	128.88	0.00	0	0	198	174	153	129	108	163	118	9	22	100	90	1	1	8925197	15	-0.43	-0.79	12	0.00	-383.00	-207.00	700	20220812	-76.71	67	20230320	143.28	227	-28.19	20230622	67	143.28	20230320	698	-76.65	20220816	67	143.28	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
105	20230814	091022	57	100.00	KONEX			N	N	N	N		N	167	17	2	11.33	334	2	0.05	167	167	167	172	128	150	167.00	0.00	0	0	198	174	153	129	108	163	118	9	22	100	90	1	1	8925197	15	-0.44	-0.81	12	0.00	-383.00	-207.00	700	20220812	-76.14	67	20230320	149.25	227	-26.43	20230622	67	149.25	20230320	698	-76.07	20220816	67	149.25	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
106	20230811	161022	57	100.00	KONEX			N	N	N	N		N	150	-5	5	-3.23	677212	4407	3240.44	177	177	132	178	132	155	153.67	0.00	0	0	198	176	156	134	114	166	124	9	23	100	90	1	1	8925197	13	-0.39	-0.72	12	0.05	-383.00	-207.00	700	20220812	-78.57	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	700	-78.57	20220812	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
107	20230811	151016	57	100.00	KONEX			N	N	N	N		N	150	-5	5	-3.23	677062	4406	3239.71	177	177	132	178	132	155	153.67	0.00	0	0	198	176	156	134	114	166	124	9	23	100	90	1	1	8925197	13	-0.39	-0.72	12	0.05	-383.00	-207.00	700	20220812	-78.57	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	700	-78.57	20220812	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
108	20230811	141015	57	100.00	KONEX			N	N	N	N		N	159	4	2	2.58	532966	3362	2472.06	177	177	132	178	132	155	158.53	0.00	0	0	198	176	156	134	114	166	124	9	23	100	90	1	1	8925197	14	-0.42	-0.77	12	0.04	-383.00	-207.00	700	20220812	-77.29	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	700	-77.29	20220812	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
109	20230811	131014	57	100.00	KONEX			N	N	N	N		N	159	4	2	2.58	405766	2562	1883.82	177	177	132	178	132	155	158.38	0.00	0	0	198	176	156	134	114	166	124	9	23	100	90	1	1	8925197	14	-0.42	-0.77	12	0.03	-383.00	-207.00	700	20220812	-77.29	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	700	-77.29	20220812	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
110	20230811	121006	57	100.00	KONEX			N	N	N	N		N	169	14	2	9.03	8266	62	45.59	177	177	132	178	132	155	133.32	0.00	0	0	198	176	156	134	114	166	124	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	700	20220812	-75.86	67	20230320	152.24	227	-25.55	20230622	67	152.24	20230320	700	-75.86	20220812	67	152.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
111	20230811	111006	57	100.00	KONEX			N	N	N	N		N	169	14	2	9.03	8266	62	45.59	177	177	132	178	132	155	133.32	0.00	0	0	198	176	156	134	114	166	124	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	700	20220812	-75.86	67	20230320	152.24	227	-25.55	20230622	67	152.24	20230320	700	-75.86	20220812	67	152.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
112	20230811	101001	57	100.00	KONEX			N	N	N	N		N	169	14	2	9.03	8266	62	45.59	177	177	132	178	132	155	133.32	0.00	0	0	198	176	156	134	114	166	124	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	700	20220812	-75.86	67	20230320	152.24	227	-25.55	20230622	67	152.24	20230320	700	-75.86	20220812	67	152.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
113	20230811	091013	57	100.00	KONEX			N	N	N	N		N	177	22	2	14.19	177	1	0.74	177	177	177	178	132	155	177.00	0.00	0	0	198	176	156	134	114	166	124	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.71	67	20230320	164.18	227	-22.03	20230622	67	164.18	20230320	700	-74.71	20220812	67	164.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
114	20230810	161003	57	100.00	KONEX			N	N	N	N		N	155	-4	5	-2.52	21066	136	1511.11	178	178	136	182	136	159	154.90	0.00	0	0	217	187	170	140	123	179	132	9	23	100	90	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	700	20220812	-77.86	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	700	-77.86	20220812	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
115	20230810	150959	57	100.00	KONEX			N	N	N	N		N	155	-4	5	-2.52	21066	136	1511.11	178	178	136	182	136	159	154.90	0.00	0	0	217	187	170	140	123	179	132	9	23	100	90	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	700	20220812	-77.86	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	700	-77.86	20220812	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
116	20230810	141001	57	100.00	KONEX			N	N	N	N		N	155	-4	5	-2.52	5876	38	422.22	178	178	136	182	136	159	154.63	0.00	0	0	217	187	170	140	123	179	132	9	23	100	90	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	700	20220812	-77.86	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	700	-77.86	20220812	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
117	20230810	130951	57	100.00	KONEX			N	N	N	N		N	155	-4	5	-2.52	5721	37	411.11	178	178	136	182	136	159	154.62	0.00	0	0	217	187	170	140	123	179	132	9	23	100	90	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	700	20220812	-77.86	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	700	-77.86	20220812	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
118	20230810	121010	57	100.00	KONEX			N	N	N	N		N	165	6	2	3.77	508	3	33.33	178	178	165	182	136	159	169.33	0.00	0	0	217	187	170	140	123	179	132	9	23	100	90	1	1	8925197	15	-0.43	-0.80	12	0.00	-383.00	-207.00	700	20220812	-76.43	67	20230320	146.27	227	-27.31	20230622	67	146.27	20230320	700	-76.43	20220812	67	146.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
119	20230810	111012	57	100.00	KONEX			N	N	N	N		N	178	19	2	11.95	178	1	11.11	178	178	178	182	136	159	178.00	0.00	0	0	217	187	170	140	123	179	132	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.57	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	700	-74.57	20220812	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
120	20230810	101006	57	100.00	KONEX			N	N	N	N		N	178	19	2	11.95	178	1	11.11	178	178	178	182	136	159	178.00	0.00	0	0	217	187	170	140	123	179	132	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.57	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	700	-74.57	20220812	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
121	20230810	091016	57	100.00	KONEX			N	N	N	N		N	178	19	2	11.95	178	1	11.11	178	178	178	182	136	159	178.00	0.00	0	0	217	187	170	140	123	179	132	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.57	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	700	-74.57	20220812	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
122	20230809	161001	57	100.00	KONEX			N	N	N	N		N	159	-21	5	-11.67	1442	9	150.00	200	200	153	207	153	180	160.22	0.00	0	0	204	191	170	157	136	181	147	9	27	100	100	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	700	20220812	-77.29	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	700	-77.29	20220812	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
123	20230809	150950	57	100.00	KONEX			N	N	N	N		N	159	-21	5	-11.67	1442	9	150.00	200	200	153	207	153	180	160.22	0.00	0	0	204	191	170	157	136	181	147	9	27	100	100	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	700	20220812	-77.29	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	700	-77.29	20220812	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
124	20230809	140946	57	100.00	KONEX			N	N	N	N		N	159	-21	5	-11.67	1442	9	150.00	200	200	153	207	153	180	160.22	0.00	0	0	204	191	170	157	136	181	147	9	27	100	100	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	700	20220812	-77.29	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	700	-77.29	20220812	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
125	20230809	131008	57	100.00	KONEX			N	N	N	N		N	159	-21	5	-11.67	1442	9	150.00	200	200	153	207	153	180	160.22	0.00	0	0	204	191	170	157	136	181	147	9	27	100	100	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	700	20220812	-77.29	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	700	-77.29	20220812	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
126	20230809	121008	57	100.00	KONEX			N	N	N	N		N	159	-21	5	-11.67	1442	9	150.00	200	200	153	207	153	180	160.22	0.00	0	0	204	191	170	157	136	181	147	9	27	100	100	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	700	20220812	-77.29	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	700	-77.29	20220812	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
127	20230809	110959	57	100.00	KONEX			N	N	N	N		N	200	20	2	11.11	200	1	16.67	200	200	200	207	153	180	200.00	0.00	0	0	204	191	170	157	136	181	147	9	27	100	100	1	1	8925197	18	-0.52	-0.97	12	0.00	-383.00	-207.00	700	20220812	-71.43	67	20230320	198.51	227	-11.89	20230622	67	198.51	20230320	700	-71.43	20220812	67	198.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
128	20230809	100947	57	100.00	KONEX			N	N	N	N		N	200	20	2	11.11	200	1	16.67	200	200	200	207	153	180	200.00	0.00	0	0	204	191	170	157	136	181	147	9	27	100	100	1	1	8925197	18	-0.52	-0.97	12	0.00	-383.00	-207.00	700	20220812	-71.43	67	20230320	198.51	227	-11.89	20230622	67	198.51	20230320	700	-71.43	20220812	67	198.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
129	20230809	090952	57	100.00	KONEX			N	N	N	N		N	200	20	2	11.11	200	1	16.67	200	200	200	207	153	180	200.00	0.00	0	0	204	191	170	157	136	181	147	9	27	100	100	1	1	8925197	18	-0.52	-0.97	12	0.00	-383.00	-207.00	700	20220812	-71.43	67	20230320	198.51	227	-11.89	20230622	67	198.51	20230320	700	-71.43	20220812	67	198.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
130	20230808	161011	57	100.00	KONEX			N	N	N	N		N	180	15	2	9.09	1054	6	0.59	183	183	149	189	141	165	175.67	0.00	0	0	203	183	159	139	115	172	128	9	24	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	700	20220812	-74.29	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	700	-74.29	20220812	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
131	20230808	150958	57	100.00	KONEX			N	N	N	N		N	180	15	2	9.09	1054	6	0.59	183	183	149	189	141	165	175.67	0.00	0	0	203	183	159	139	115	172	128	9	24	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	700	20220812	-74.29	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	700	-74.29	20220812	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
132	20230808	140955	57	100.00	KONEX			N	N	N	N		N	180	15	2	9.09	1054	6	0.59	183	183	149	189	141	165	175.67	0.00	0	0	203	183	159	139	115	172	128	9	24	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	700	20220812	-74.29	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	700	-74.29	20220812	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
133	20230808	130945	57	100.00	KONEX			N	N	N	N		N	180	15	2	9.09	1054	6	0.59	183	183	149	189	141	165	175.67	0.00	0	0	203	183	159	139	115	172	128	9	24	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	700	20220812	-74.29	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	700	-74.29	20220812	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
134	20230808	120952	57	100.00	KONEX			N	N	N	N		N	180	15	2	9.09	1054	6	0.59	183	183	149	189	141	165	175.67	0.00	0	0	203	183	159	139	115	172	128	9	24	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	700	20220812	-74.29	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	700	-74.29	20220812	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
135	20230808	110940	57	100.00	KONEX			N	N	N	N		N	180	15	2	9.09	1054	6	0.59	183	183	149	189	141	165	175.67	0.00	0	0	203	183	159	139	115	172	128	9	24	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	700	20220812	-74.29	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	700	-74.29	20220812	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
136	20230808	100954	57	100.00	KONEX			N	N	N	N		N	180	15	2	9.09	1054	6	0.59	183	183	149	189	141	165	175.67	0.00	0	0	203	183	159	139	115	172	128	9	24	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	700	20220812	-74.29	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	700	-74.29	20220812	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
137	20230808	090959	57	100.00	KONEX			N	N	N	N		N	149	-16	5	-9.70	332	2	0.20	183	183	149	189	141	165	166.00	0.00	0	0	203	183	159	139	115	172	128	9	24	100	90	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	700	20220812	-78.71	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	700	-78.71	20220812	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
138	20230807	160949	57	100.00	KONEX			N	N	N	N		N	165	7	2	4.43	137044	1010	748.15	179	179	135	181	135	158	135.69	0.00	0	0	184	170	164	150	144	168	148	9	23	100	90	1	1	8925197	15	-0.43	-0.80	12	0.01	-383.00	-207.00	700	20220812	-76.43	67	20230320	146.27	227	-27.31	20230622	67	146.27	20230320	700	-76.43	20220812	67	146.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
139	20230807	150950	57	100.00	KONEX			N	N	N	N		N	165	7	2	4.43	137044	1010	748.15	179	179	135	181	135	158	135.69	0.00	0	0	184	170	164	150	144	168	148	9	23	100	90	1	1	8925197	15	-0.43	-0.80	12	0.01	-383.00	-207.00	700	20220812	-76.43	67	20230320	146.27	227	-27.31	20230622	67	146.27	20230320	700	-76.43	20220812	67	146.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
140	20230807	140955	57	100.00	KONEX			N	N	N	N		N	165	7	2	4.43	136424	1006	745.19	179	179	135	181	135	158	135.61	0.00	0	0	184	170	164	150	144	168	148	9	23	100	90	1	1	8925197	15	-0.43	-0.80	12	0.01	-383.00	-207.00	700	20220812	-76.43	67	20230320	146.27	227	-27.31	20230622	67	146.27	20230320	700	-76.43	20220812	67	146.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
141	20230807	130944	57	100.00	KONEX			N	N	N	N		N	165	7	2	4.43	135522	1000	740.74	179	179	135	181	135	158	135.52	0.00	0	0	184	170	164	150	144	168	148	9	23	100	90	1	1	8925197	15	-0.43	-0.80	12	0.01	-383.00	-207.00	700	20220812	-76.43	67	20230320	146.27	227	-27.31	20230622	67	146.27	20230320	700	-76.43	20220812	67	146.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
142	20230807	120943	57	100.00	KONEX			N	N	N	N		N	135	-23	4	-14.56	69612	512	379.26	179	179	135	181	135	158	135.96	0.00	0	0	184	170	164	150	144	168	148	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.01	-383.00	-207.00	700	20220812	-80.71	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	700	-80.71	20220812	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
143	20230807	110935	57	100.00	KONEX			N	N	N	N		N	135	-23	4	-14.56	10853	77	57.04	179	179	135	181	135	158	140.95	0.00	0	0	184	170	164	150	144	168	148	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	700	20220812	-80.71	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	700	-80.71	20220812	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
144	20230807	100948	57	100.00	KONEX			N	N	N	N		N	135	-23	4	-14.56	9770	70	51.85	179	179	135	181	135	158	139.57	0.00	0	0	184	170	164	150	144	168	148	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	700	20220812	-80.71	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	700	-80.71	20220812	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
145	20230807	090945	57	100.00	KONEX			N	N	N	N		N	135	-23	4	-14.56	584	4	2.96	179	179	135	181	135	158	146.00	0.00	0	0	184	170	164	150	144	168	148	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	700	20220812	-80.71	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	700	-80.71	20220812	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
146	20230804	160938	57	100.00	KONEX			N	N	N	N		N	158	-6	5	-3.66	21384	135	29.93	178	178	158	188	140	164	158.40	0.00	0	0	204	184	159	139	114	171	126	9	24	100	90	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	700	20220812	-77.43	67	20230320	135.82	227	-30.40	20230622	67	135.82	20230320	700	-77.43	20220812	67	135.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
147	20230804	150938	57	100.00	KONEX			N	N	N	N		N	175	11	2	6.71	16328	103	22.84	178	178	158	188	140	164	158.52	0.00	0	0	204	184	159	139	114	171	126	9	24	100	90	1	1	8925197	16	-0.46	-0.85	12	0.00	-383.00	-207.00	700	20220812	-75.00	67	20230320	161.19	227	-22.91	20230622	67	161.19	20230320	700	-75.00	20220812	67	161.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
148	20230804	140951	57	100.00	KONEX			N	N	N	N		N	175	11	2	6.71	16328	103	22.84	178	178	158	188	140	164	158.52	0.00	0	0	204	184	159	139	114	171	126	9	24	100	90	1	1	8925197	16	-0.46	-0.85	12	0.00	-383.00	-207.00	700	20220812	-75.00	67	20230320	161.19	227	-22.91	20230622	67	161.19	20230320	700	-75.00	20220812	67	161.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
149	20230804	130936	57	100.00	KONEX			N	N	N	N		N	175	11	2	6.71	16328	103	22.84	178	178	158	188	140	164	158.52	0.00	0	0	204	184	159	139	114	171	126	9	24	100	90	1	1	8925197	16	-0.46	-0.85	12	0.00	-383.00	-207.00	700	20220812	-75.00	67	20230320	161.19	227	-22.91	20230622	67	161.19	20230320	700	-75.00	20220812	67	161.19	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
150	20230804	120929	57	100.00	KONEX			N	N	N	N		N	178	14	2	8.54	178	1	0.22	178	178	178	188	140	164	178.00	0.00	0	0	204	184	159	139	114	171	126	9	24	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.57	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	700	-74.57	20220812	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
151	20230804	110942	57	100.00	KONEX			N	N	N	N		N	178	14	2	8.54	178	1	0.22	178	178	178	188	140	164	178.00	0.00	0	0	204	184	159	139	114	171	126	9	24	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.57	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	700	-74.57	20220812	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
152	20230804	100925	57	100.00	KONEX			N	N	N	N		N	178	14	2	8.54	178	1	0.22	178	178	178	188	140	164	178.00	0.00	0	0	204	184	159	139	114	171	126	9	24	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.57	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	700	-74.57	20220812	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
153	20230804	090926	57	100.00	KONEX			N	N	N	N		N	178	14	2	8.54	178	1	0.22	178	178	178	188	140	164	178.00	0.00	0	0	204	184	159	139	114	171	126	9	24	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.57	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	700	-74.57	20220812	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
154	20230803	160928	57	100.00	KONEX			N	N	N	N		N	164	7	2	4.46	74244	451	1555.17	179	179	134	180	134	157	164.62	0.00	0	0	193	174	151	132	109	163	121	9	23	100	90	1	1	8925197	15	-0.43	-0.79	12	0.01	-383.00	-207.00	700	20220812	-76.57	67	20230320	144.78	227	-27.75	20230622	67	144.78	20230320	700	-76.57	20220812	67	144.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
155	20230803	150935	57	100.00	KONEX			N	N	N	N		N	169	12	2	7.64	73752	448	1544.83	179	179	134	180	134	157	164.62	0.00	0	0	193	174	151	132	109	163	121	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.01	-383.00	-207.00	700	20220812	-75.86	67	20230320	152.24	227	-25.55	20230622	67	152.24	20230320	700	-75.86	20220812	67	152.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
156	20230803	140928	57	100.00	KONEX			N	N	N	N		N	169	12	2	7.64	73752	448	1544.83	179	179	134	180	134	157	164.62	0.00	0	0	193	174	151	132	109	163	121	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.01	-383.00	-207.00	700	20220812	-75.86	67	20230320	152.24	227	-25.55	20230622	67	152.24	20230320	700	-75.86	20220812	67	152.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
157	20230803	130929	57	100.00	KONEX			N	N	N	N		N	169	12	2	7.64	73752	448	1544.83	179	179	134	180	134	157	164.62	0.00	0	0	193	174	151	132	109	163	121	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.01	-383.00	-207.00	700	20220812	-75.86	67	20230320	152.24	227	-25.55	20230622	67	152.24	20230320	700	-75.86	20220812	67	152.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
158	20230803	120935	57	100.00	KONEX			N	N	N	N		N	169	12	2	7.64	73752	448	1544.83	179	179	134	180	134	157	164.62	0.00	0	0	193	174	151	132	109	163	121	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.01	-383.00	-207.00	700	20220812	-75.86	67	20230320	152.24	227	-25.55	20230622	67	152.24	20230320	700	-75.86	20220812	67	152.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
159	20230803	110923	57	100.00	KONEX			N	N	N	N		N	169	12	2	7.64	73752	448	1544.83	179	179	134	180	134	157	164.62	0.00	0	0	193	174	151	132	109	163	121	9	23	100	90	1	1	8925197	15	-0.44	-0.82	12	0.01	-383.00	-207.00	700	20220812	-75.86	67	20230320	152.24	227	-25.55	20230622	67	152.24	20230320	700	-75.86	20220812	67	152.24	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
160	20230803	100921	57	100.00	KONEX			N	N	N	N		N	178	21	2	13.38	55359	311	1072.41	179	179	178	180	134	157	178.00	0.00	0	0	193	174	151	132	109	163	121	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.57	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	700	-74.57	20220812	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
161	20230803	090922	57	100.00	KONEX			N	N	N	N		N	179	22	2	14.01	179	1	3.45	179	179	179	180	134	157	179.00	0.00	0	0	193	174	151	132	109	163	121	9	23	100	90	1	1	8925197	16	-0.47	-0.86	12	0.00	-383.00	-207.00	700	20220812	-74.43	67	20230320	167.16	227	-21.15	20230622	67	167.16	20230320	700	-74.43	20220812	67	167.16	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
162	20230802	160930	57	100.00	KONEX			N	N	N	N		N	157	7	2	4.67	3968	29	67.44	170	170	128	172	128	150	136.83	0.00	0	0	184	167	146	129	108	156	118	9	22	100	90	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	700	20220812	-77.57	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	700	-77.57	20220812	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
163	20230802	150940	57	100.00	KONEX			N	N	N	N		N	157	7	2	4.67	3811	28	65.12	170	170	128	172	128	150	136.11	0.00	0	0	184	167	146	129	108	156	118	9	22	100	90	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	700	20220812	-77.57	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	700	-77.57	20220812	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
164	20230802	140928	57	100.00	KONEX			N	N	N	N		N	158	8	2	5.33	3654	27	62.79	170	170	128	172	128	150	135.33	0.00	0	0	184	167	146	129	108	156	118	9	22	100	90	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	700	20220812	-77.43	67	20230320	135.82	227	-30.40	20230622	67	135.82	20230320	700	-77.43	20220812	67	135.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
165	20230802	130923	57	100.00	KONEX			N	N	N	N		N	162	12	2	8.00	754	5	11.63	170	170	128	172	128	150	150.80	0.00	0	0	184	167	146	129	108	156	118	9	22	100	90	1	1	8925197	14	-0.42	-0.78	12	0.00	-383.00	-207.00	700	20220812	-76.86	67	20230320	141.79	227	-28.63	20230622	67	141.79	20230320	700	-76.86	20220812	67	141.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
166	20230802	120918	57	100.00	KONEX			N	N	N	N		N	162	12	2	8.00	754	5	11.63	170	170	128	172	128	150	150.80	0.00	0	0	184	167	146	129	108	156	118	9	22	100	90	1	1	8925197	14	-0.42	-0.78	12	0.00	-383.00	-207.00	700	20220812	-76.86	67	20230320	141.79	227	-28.63	20230622	67	141.79	20230320	700	-76.86	20220812	67	141.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
167	20230802	110921	57	100.00	KONEX			N	N	N	N		N	165	15	2	10.00	463	3	6.98	170	170	128	172	128	150	154.33	0.00	0	0	184	167	146	129	108	156	118	9	22	100	90	1	1	8925197	15	-0.43	-0.80	12	0.00	-383.00	-207.00	700	20220812	-76.43	67	20230320	146.27	227	-27.31	20230622	67	146.27	20230320	700	-76.43	20220812	67	146.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
168	20230802	100921	57	100.00	KONEX			N	N	N	N		N	170	20	2	13.33	170	1	2.33	170	170	170	172	128	150	170.00	0.00	0	0	184	167	146	129	108	156	118	9	22	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	700	20220812	-75.71	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	700	-75.71	20220812	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
169	20230802	090920	57	100.00	KONEX			N	N	N	N		N	170	20	2	13.33	170	1	2.33	170	170	170	172	128	150	170.00	0.00	0	0	184	167	146	129	108	156	118	9	22	100	90	1	1	8925197	15	-0.44	-0.82	12	0.00	-383.00	-207.00	700	20220812	-75.71	67	20230320	153.73	227	-25.11	20230622	67	153.73	20230320	700	-75.71	20220812	67	153.73	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
170	20230801	160921	57	100.00	KONEX			N	N	N	N		N	150	6	2	4.17	6326	43	195.45	163	163	125	165	123	144	147.12	0.00	0	0	164	154	139	129	114	146	121	9	21	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	715	20220729	-79.02	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	700	-78.57	20220812	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
171	20230801	150916	57	100.00	KONEX			N	N	N	N		N	130	-14	5	-9.72	3796	26	118.18	163	163	125	165	123	144	146.00	0.00	0	0	164	154	139	129	114	146	121	9	21	100	80	1	1	8925197	12	-0.34	-0.63	12	0.00	-383.00	-207.00	715	20220729	-81.82	67	20230320	94.03	227	-42.73	20230622	67	94.03	20230320	700	-81.43	20220812	67	94.03	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
172	20230801	140933	57	100.00	KONEX			N	N	N	N		N	153	9	2	6.25	3383	23	104.55	163	163	125	165	123	144	147.09	0.00	0	0	164	154	139	129	114	146	121	9	21	100	80	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	715	20220729	-78.60	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	700	-78.14	20220812	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
173	20230801	130912	57	100.00	KONEX			N	N	N	N		N	155	11	2	7.64	3105	21	95.45	163	163	125	165	123	144	147.86	0.00	0	0	164	154	139	129	114	146	121	9	21	100	80	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	715	20220729	-78.32	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	700	-77.86	20220812	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
174	20230801	120912	57	100.00	KONEX			N	N	N	N		N	155	11	2	7.64	2820	19	86.36	163	163	125	165	123	144	148.42	0.00	0	0	164	154	139	129	114	146	121	9	21	100	80	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	715	20220729	-78.32	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	700	-77.86	20220812	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
175	20230801	110908	57	100.00	KONEX			N	N	N	N		N	155	11	2	7.64	729	5	22.73	163	163	125	165	123	144	145.80	0.00	0	0	164	154	139	129	114	146	121	9	21	100	80	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	715	20220729	-78.32	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	700	-77.86	20220812	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
176	20230801	100915	57	100.00	KONEX			N	N	N	N		N	160	16	2	11.11	448	3	13.64	163	163	125	165	123	144	149.33	0.00	0	0	164	154	139	129	114	146	121	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	715	20220729	-77.62	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	700	-77.14	20220812	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
177	20230801	090907	57	100.00	KONEX			N	N	N	N		N	163	19	2	13.19	163	1	4.55	163	163	163	165	123	144	163.00	0.00	0	0	164	154	139	129	114	146	121	9	21	100	80	1	1	8925197	15	-0.43	-0.79	12	0.00	-383.00	-207.00	715	20220729	-77.20	67	20230320	143.28	227	-28.19	20230622	67	143.28	20230320	700	-76.71	20220812	67	143.28	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N