KissMeData/341170/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	161157	57	100.00	KONEX			N	N	N	N		N	8430	30	2	0.36	13600870	1644	80.59	8600	8600	8200	9660	7140	8400	8273.04	0.00	0	0	8586	8492	8336	8242	8086	8540	8290	49	1260	500	5200	10	1	9765130	823	-10.74	67.98	12	0.02	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
3	20230831	151505	57	100.00	KONEX			N	N	N	N		N	8430	30	2	0.36	13600870	1644	80.59	8600	8600	8200	9660	7140	8400	8273.04	0.00	0	0	8586	8492	8336	8242	8086	8540	8290	49	1260	500	5200	10	1	9765130	823	-10.74	67.98	12	0.02	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
4	20230831	141627	57	100.00	KONEX			N	N	N	N		N	8420	20	2	0.24	13491910	1631	79.95	8600	8600	8200	9660	7140	8400	8272.17	0.00	0	0	8586	8492	8336	8242	8086	8540	8290	49	1260	500	5200	10	1	9765130	822	-10.73	67.90	12	0.02	-785.00	124.00	9250	20230711	-8.97	4400	20230111	91.36	9250	-8.97	20230711	4400	91.36	20230111	9250	-8.97	20230711	4400	91.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
5	20230831	131548	57	100.00	KONEX			N	N	N	N		N	8420	20	2	0.24	12826730	1552	76.08	8600	8600	8200	9660	7140	8400	8264.65	0.00	0	0	8586	8492	8336	8242	8086	8540	8290	49	1260	500	5200	10	1	9765130	822	-10.73	67.90	12	0.02	-785.00	124.00	9250	20230711	-8.97	4400	20230111	91.36	9250	-8.97	20230711	4400	91.36	20230111	9250	-8.97	20230711	4400	91.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
6	20230831	121642	57	100.00	KONEX			N	N	N	N		N	8250	-150	5	-1.79	9953650	1210	59.31	8600	8600	8200	9660	7140	8400	8226.16	0.00	0	0	8586	8492	8336	8242	8086	8540	8290	49	1260	500	5200	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
7	20230831	112124	57	100.00	KONEX			N	N	N	N		N	8250	-150	5	-1.79	9871150	1200	58.82	8600	8600	8200	9660	7140	8400	8225.96	0.00	0	0	8586	8492	8336	8242	8086	8540	8290	49	1260	500	5200	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
8	20230831	101732	57	100.00	KONEX			N	N	N	N		N	8450	50	2	0.60	316010	38	1.86	8600	8600	8300	9660	7140	8400	8316.05	0.00	0	0	8586	8492	8336	8242	8086	8540	8290	49	1260	500	5200	10	1	9765130	825	-10.76	68.15	12	0.00	-785.00	124.00	9250	20230711	-8.65	4400	20230111	92.05	9250	-8.65	20230711	4400	92.05	20230111	9250	-8.65	20230711	4400	92.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
9	20230831	091604	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	0.05	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8586	8492	8336	8242	8086	8540	8290	49	1260	500	5200	10	1	9765130	840	-10.96	69.35	12	0.00	-785.00	124.00	9250	20230711	-7.03	4400	20230111	95.45	9250	-7.03	20230711	4400	95.45	20230111	9250	-7.03	20230711	4400	95.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
10	20230830	161202	57	100.00	KONEX			N	N	N	N		N	8400	90	2	1.08	16967060	2040	54.96	8300	8430	8180	9550	7070	8310	8317.19	0.00	0	0	8736	8522	8336	8122	7936	8430	8030	49	1240	500	5150	10	1	9765130	820	-10.70	67.74	12	0.02	-785.00	124.00	9250	20230711	-9.19	4400	20230111	90.91	9250	-9.19	20230711	4400	90.91	20230111	9250	-9.19	20230711	4400	90.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
11	20230830	151437	57	100.00	KONEX			N	N	N	N		N	8180	-130	5	-1.56	15782660	1899	51.16	8300	8430	8180	9550	7070	8310	8311.04	0.00	0	0	8736	8522	8336	8122	7936	8430	8030	49	1240	500	5150	10	1	9765130	799	-10.42	65.97	12	0.02	-785.00	124.00	9250	20230711	-11.57	4400	20230111	85.91	9250	-11.57	20230711	4400	85.91	20230111	9250	-11.57	20230711	4400	85.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
12	20230830	141535	57	100.00	KONEX			N	N	N	N		N	8430	120	2	1.44	11665430	1396	37.61	8300	8430	8280	9550	7070	8310	8356.33	0.00	0	0	8736	8522	8336	8122	7936	8430	8030	49	1240	500	5150	10	1	9765130	823	-10.74	67.98	12	0.01	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
13	20230830	131532	57	100.00	KONEX			N	N	N	N		N	8430	120	2	1.44	11657000	1395	37.58	8300	8430	8280	9550	7070	8310	8356.27	0.00	0	0	8736	8522	8336	8122	7936	8430	8030	49	1240	500	5150	10	1	9765130	823	-10.74	67.98	12	0.01	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
14	20230830	121543	57	100.00	KONEX			N	N	N	N		N	8300	-10	5	-0.12	5723450	690	18.59	8300	8300	8280	9550	7070	8310	8294.86	0.00	0	0	8736	8522	8336	8122	7936	8430	8030	49	1240	500	5150	10	1	9765130	811	-10.57	66.94	12	0.01	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
15	20230830	112105	57	100.00	KONEX			N	N	N	N		N	8300	-10	5	-0.12	5723450	690	18.59	8300	8300	8280	9550	7070	8310	8294.86	0.00	0	0	8736	8522	8336	8122	7936	8430	8030	49	1240	500	5150	10	1	9765130	811	-10.57	66.94	12	0.01	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
16	20230830	101633	57	100.00	KONEX			N	N	N	N		N	8280	-30	5	-0.36	3649900	440	11.85	8300	8300	8280	9550	7070	8310	8295.23	0.00	0	0	8736	8522	8336	8122	7936	8430	8030	49	1240	500	5150	10	1	9765130	809	-10.55	66.77	12	0.00	-785.00	124.00	9250	20230711	-10.49	4400	20230111	88.18	9250	-10.49	20230711	4400	88.18	20230111	9250	-10.49	20230711	4400	88.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
17	20230830	091533	57	100.00	KONEX			N	N	N	N		N	8300	-10	5	-0.12	2490000	300	8.08	8300	8300	8300	9550	7070	8310	8300.00	0.00	0	0	8736	8522	8336	8122	7936	8430	8030	49	1240	500	5150	10	1	9765130	811	-10.57	66.94	12	0.00	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
18	20230829	161156	57	100.00	KONEX			N	N	N	N		N	8310	-130	5	-1.54	30585060	3712	252.52	8550	8550	8150	9700	7180	8440	8239.51	0.00	0	0	8640	8540	8380	8280	8120	8590	8330	49	1260	500	5230	10	1	9765130	811	-10.59	67.02	12	0.04	-785.00	124.00	9250	20230711	-10.16	4400	20230111	88.86	9250	-10.16	20230711	4400	88.86	20230111	9250	-10.16	20230711	4400	88.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
19	20230829	151448	57	100.00	KONEX			N	N	N	N		N	8310	-130	5	-1.54	30585060	3712	252.52	8550	8550	8150	9700	7180	8440	8239.51	0.00	0	0	8640	8540	8380	8280	8120	8590	8330	49	1260	500	5230	10	1	9765130	811	-10.59	67.02	12	0.04	-785.00	124.00	9250	20230711	-10.16	4400	20230111	88.86	9250	-10.16	20230711	4400	88.86	20230111	9250	-10.16	20230711	4400	88.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
20	20230829	141633	57	100.00	KONEX			N	N	N	N		N	8250	-190	5	-2.25	26146250	3170	215.65	8550	8550	8150	9700	7180	8440	8248.03	0.00	0	0	8640	8540	8380	8280	8120	8590	8330	49	1260	500	5230	10	1	9765130	806	-10.51	66.53	12	0.03	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
21	20230829	131522	57	100.00	KONEX			N	N	N	N		N	8250	-190	5	-2.25	26146250	3170	215.65	8550	8550	8150	9700	7180	8440	8248.03	0.00	0	0	8640	8540	8380	8280	8120	8590	8330	49	1260	500	5230	10	1	9765130	806	-10.51	66.53	12	0.03	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
22	20230829	121630	57	100.00	KONEX			N	N	N	N		N	8350	-90	5	-1.07	20018300	2425	164.97	8550	8550	8200	9700	7180	8440	8254.97	0.00	0	0	8640	8540	8380	8280	8120	8590	8330	49	1260	500	5230	10	1	9765130	815	-10.64	67.34	12	0.02	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
23	20230829	112334	57	100.00	KONEX			N	N	N	N		N	8350	-90	5	-1.07	20018300	2425	164.97	8550	8550	8200	9700	7180	8440	8254.97	0.00	0	0	8640	8540	8380	8280	8120	8590	8330	49	1260	500	5230	10	1	9765130	815	-10.64	67.34	12	0.02	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
24	20230829	101727	57	100.00	KONEX			N	N	N	N		N	8300	-140	5	-1.66	6194450	749	50.95	8550	8550	8250	9700	7180	8440	8270.29	0.00	0	0	8640	8540	8380	8280	8120	8590	8330	49	1260	500	5230	10	1	9765130	811	-10.57	66.94	12	0.01	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
25	20230829	091136	57	100.00	KONEX			N	N	N	N		N	8550	110	2	1.30	299250	35	2.38	8550	8550	8550	9700	7180	8440	8550.00	0.00	0	0	8640	8540	8380	8280	8120	8590	8330	49	1260	500	5230	10	1	9765130	835	-10.89	68.95	12	0.00	-785.00	124.00	9250	20230711	-7.57	4400	20230111	94.32	9250	-7.57	20230711	4400	94.32	20230111	9250	-7.57	20230711	4400	94.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
26	20230828	161121	57	100.00	KONEX			N	N	N	N		N	8440	-50	5	-0.59	12203300	1470	85.22	8220	8480	8220	9760	7220	8490	8301.56	0.00	0	0	8830	8660	8430	8260	8030	8545	8145	49	1270	500	5260	10	1	9765130	824	-10.75	68.06	12	0.02	-785.00	124.00	9250	20230711	-8.76	4400	20230111	91.82	9250	-8.76	20230711	4400	91.82	20230111	9250	-8.76	20230711	4400	91.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
27	20230828	151131	57	100.00	KONEX			N	N	N	N		N	8470	-20	5	-0.24	11781300	1420	82.32	8220	8480	8220	9760	7220	8490	8296.69	0.00	0	0	8830	8660	8430	8260	8030	8545	8145	49	1270	500	5260	10	1	9765130	827	-10.79	68.31	12	0.01	-785.00	124.00	9250	20230711	-8.43	4400	20230111	92.50	9250	-8.43	20230711	4400	92.50	20230111	9250	-8.43	20230711	4400	92.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
28	20230828	141134	57	100.00	KONEX			N	N	N	N		N	8480	-10	5	-0.12	10000800	1210	70.14	8220	8480	8220	9760	7220	8490	8265.12	0.00	0	0	8830	8660	8430	8260	8030	8545	8145	49	1270	500	5260	10	1	9765130	828	-10.80	68.39	12	0.01	-785.00	124.00	9250	20230711	-8.32	4400	20230111	92.73	9250	-8.32	20230711	4400	92.73	20230111	9250	-8.32	20230711	4400	92.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
29	20230828	131144	57	100.00	KONEX			N	N	N	N		N	8480	-10	5	-0.12	10000800	1210	70.14	8220	8480	8220	9760	7220	8490	8265.12	0.00	0	0	8830	8660	8430	8260	8030	8545	8145	49	1270	500	5260	10	1	9765130	828	-10.80	68.39	12	0.01	-785.00	124.00	9250	20230711	-8.32	4400	20230111	92.73	9250	-8.32	20230711	4400	92.73	20230111	9250	-8.32	20230711	4400	92.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
30	20230828	121134	57	100.00	KONEX			N	N	N	N		N	8480	-10	5	-0.12	9576800	1160	67.25	8220	8480	8220	9760	7220	8490	8255.86	0.00	0	0	8830	8660	8430	8260	8030	8545	8145	49	1270	500	5260	10	1	9765130	828	-10.80	68.39	12	0.01	-785.00	124.00	9250	20230711	-8.32	4400	20230111	92.73	9250	-8.32	20230711	4400	92.73	20230111	9250	-8.32	20230711	4400	92.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
31	20230828	111131	57	100.00	KONEX			N	N	N	N		N	8480	-10	5	-0.12	9576800	1160	67.25	8220	8480	8220	9760	7220	8490	8255.86	0.00	0	0	8830	8660	8430	8260	8030	8545	8145	49	1270	500	5260	10	1	9765130	828	-10.80	68.39	12	0.01	-785.00	124.00	9250	20230711	-8.32	4400	20230111	92.73	9250	-8.32	20230711	4400	92.73	20230111	9250	-8.32	20230711	4400	92.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
32	20230828	101118	57	100.00	KONEX			N	N	N	N		N	8480	-10	5	-0.12	9322400	1130	65.51	8220	8480	8220	9760	7220	8490	8249.91	0.00	0	0	8830	8660	8430	8260	8030	8545	8145	49	1270	500	5260	10	1	9765130	828	-10.80	68.39	12	0.01	-785.00	124.00	9250	20230711	-8.32	4400	20230111	92.73	9250	-8.32	20230711	4400	92.73	20230111	9250	-8.32	20230711	4400	92.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
33	20230828	091134	57	100.00	KONEX			N	N	N	N		N	8490	0	3	0.00	0	0	0.00	0	0	0	9760	7220	8490	0.00	0.00	0	0	8830	8660	8430	8260	8030	8545	8145	49	1270	500	5260	10	1	9765130	829	-10.82	68.47	12	0.00	-785.00	124.00	9250	20230711	-8.22	4400	20230111	92.95	9250	-8.22	20230711	4400	92.95	20230111	9250	-8.22	20230711	4400	92.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
34	20230825	161125	57	100.00	KONEX			N	N	N	N		N	8490	100	2	1.19	14230900	1725	52.80	8600	8600	8200	9640	7140	8390	8249.80	0.00	0	0	8723	8556	8333	8166	7943	8640	8250	49	1250	500	5200	10	1	9765130	829	-10.82	68.47	12	0.02	-785.00	124.00	9250	20230711	-8.22	4400	20230111	92.95	9250	-8.22	20230711	4400	92.95	20230111	9250	-8.22	20230711	4400	92.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
35	20230825	151133	57	100.00	KONEX			N	N	N	N		N	8490	100	2	1.19	14222410	1724	52.77	8600	8600	8200	9640	7140	8390	8249.66	0.00	0	0	8723	8556	8333	8166	7943	8640	8250	49	1250	500	5200	10	1	9765130	829	-10.82	68.47	12	0.02	-785.00	124.00	9250	20230711	-8.22	4400	20230111	92.95	9250	-8.22	20230711	4400	92.95	20230111	9250	-8.22	20230711	4400	92.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
36	20230825	141130	57	100.00	KONEX			N	N	N	N		N	8490	100	2	1.19	14222410	1724	52.77	8600	8600	8200	9640	7140	8390	8249.66	0.00	0	0	8723	8556	8333	8166	7943	8640	8250	49	1250	500	5200	10	1	9765130	829	-10.82	68.47	12	0.02	-785.00	124.00	9250	20230711	-8.22	4400	20230111	92.95	9250	-8.22	20230711	4400	92.95	20230111	9250	-8.22	20230711	4400	92.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
37	20230825	131125	57	100.00	KONEX			N	N	N	N		N	8200	-190	5	-2.26	14137560	1714	52.46	8600	8600	8200	9640	7140	8390	8248.28	0.00	0	0	8723	8556	8333	8166	7943	8640	8250	49	1250	500	5200	10	1	9765130	801	-10.45	66.13	12	0.02	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
38	20230825	121128	57	100.00	KONEX			N	N	N	N		N	8400	10	2	0.12	5366280	648	19.83	8600	8600	8200	9640	7140	8390	8281.30	0.00	0	0	8723	8556	8333	8166	7943	8640	8250	49	1250	500	5200	10	1	9765130	820	-10.70	67.74	12	0.01	-785.00	124.00	9250	20230711	-9.19	4400	20230111	90.91	9250	-9.19	20230711	4400	90.91	20230111	9250	-9.19	20230711	4400	90.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
39	20230825	111126	57	100.00	KONEX			N	N	N	N		N	8400	10	2	0.12	2383680	285	8.72	8600	8600	8200	9640	7140	8390	8363.79	0.00	0	0	8723	8556	8333	8166	7943	8640	8250	49	1250	500	5200	10	1	9765130	820	-10.70	67.74	12	0.00	-785.00	124.00	9250	20230711	-9.19	4400	20230111	90.91	9250	-9.19	20230711	4400	90.91	20230111	9250	-9.19	20230711	4400	90.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
40	20230825	101132	57	100.00	KONEX			N	N	N	N		N	8400	10	2	0.12	1847100	221	6.76	8600	8600	8200	9640	7140	8390	8357.92	0.00	0	0	8723	8556	8333	8166	7943	8640	8250	49	1250	500	5200	10	1	9765130	820	-10.70	67.74	12	0.00	-785.00	124.00	9250	20230711	-9.19	4400	20230111	90.91	9250	-9.19	20230711	4400	90.91	20230111	9250	-9.19	20230711	4400	90.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
41	20230825	091124	57	100.00	KONEX			N	N	N	N		N	8600	210	2	2.50	8600	1	0.03	8600	8600	8600	9640	7140	8390	8600.00	0.00	0	0	8723	8556	8333	8166	7943	8640	8250	49	1250	500	5200	10	1	9765130	840	-10.96	69.35	12	0.00	-785.00	124.00	9250	20230711	-7.03	4400	20230111	95.45	9250	-7.03	20230711	4400	95.45	20230111	9250	-7.03	20230711	4400	95.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
42	20230824	161120	57	100.00	KONEX			N	N	N	N		N	8390	220	2	2.69	27184770	3267	76.58	8200	8500	8110	9390	6950	8170	8321.02	0.00	0	0	8456	8312	8156	8012	7856	8235	7935	49	1220	500	5060	10	1	9765130	819	-10.69	67.66	12	0.03	-785.00	124.00	9250	20230711	-9.30	4400	20230111	90.68	9250	-9.30	20230711	4400	90.68	20230111	9250	-9.30	20230711	4400	90.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
43	20230824	151116	57	100.00	KONEX			N	N	N	N		N	8430	260	2	3.18	24310090	2915	68.33	8200	8500	8110	9390	6950	8170	8339.65	0.00	0	0	8456	8312	8156	8012	7856	8235	7935	49	1220	500	5060	10	1	9765130	823	-10.74	67.98	12	0.03	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
44	20230824	141119	57	100.00	KONEX			N	N	N	N		N	8430	260	2	3.18	22733680	2728	63.95	8200	8500	8110	9390	6950	8170	8333.46	0.00	0	0	8456	8312	8156	8012	7856	8235	7935	49	1220	500	5060	10	1	9765130	823	-10.74	67.98	12	0.03	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
45	20230824	131121	57	100.00	KONEX			N	N	N	N		N	8430	260	2	3.18	20322650	2434	57.06	8200	8500	8110	9390	6950	8170	8349.49	0.00	0	0	8456	8312	8156	8012	7856	8235	7935	49	1220	500	5060	10	1	9765130	823	-10.74	67.98	12	0.02	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
46	20230824	121125	57	100.00	KONEX			N	N	N	N		N	8430	260	2	3.18	20322650	2434	57.06	8200	8500	8110	9390	6950	8170	8349.49	0.00	0	0	8456	8312	8156	8012	7856	8235	7935	49	1220	500	5060	10	1	9765130	823	-10.74	67.98	12	0.02	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
47	20230824	111119	57	100.00	KONEX			N	N	N	N		N	8460	290	2	3.55	19579650	2346	54.99	8200	8500	8110	9390	6950	8170	8345.97	0.00	0	0	8456	8312	8156	8012	7856	8235	7935	49	1220	500	5060	10	1	9765130	826	-10.78	68.23	12	0.02	-785.00	124.00	9250	20230711	-8.54	4400	20230111	92.27	9250	-8.54	20230711	4400	92.27	20230111	9250	-8.54	20230711	4400	92.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
48	20230824	101116	57	100.00	KONEX			N	N	N	N		N	8300	130	2	1.59	8250000	1000	23.44	8200	8300	8200	9390	6950	8170	8250.00	0.00	0	0	8456	8312	8156	8012	7856	8235	7935	49	1220	500	5060	10	1	9765130	811	-10.57	66.94	12	0.01	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
49	20230824	091120	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8456	8312	8156	8012	7856	8235	7935	49	1220	500	5060	10	1	9765130	798	-10.41	65.89	12	0.00	-785.00	124.00	9250	20230711	-11.68	4400	20230111	85.68	9250	-11.68	20230711	4400	85.68	20230111	9250	-11.68	20230711	4400	85.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
50	20230823	161114	57	100.00	KONEX			N	N	N	N		N	8170	-30	5	-0.37	34760200	4266	124.48	8200	8300	8000	9430	6970	8200	8148.20	0.00	0	0	8333	8266	8233	8166	8133	8250	8150	49	1230	500	5080	10	1	9765130	798	-10.41	65.89	12	0.04	-785.00	124.00	9250	20230711	-11.68	4400	20230111	85.68	9250	-11.68	20230711	4400	85.68	20230111	9250	-11.68	20230711	4400	85.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
51	20230823	151113	57	100.00	KONEX			N	N	N	N		N	8170	-30	5	-0.37	34760200	4266	124.48	8200	8300	8000	9430	6970	8200	8148.20	0.00	0	0	8333	8266	8233	8166	8133	8250	8150	49	1230	500	5080	10	1	9765130	798	-10.41	65.89	12	0.04	-785.00	124.00	9250	20230711	-11.68	4400	20230111	85.68	9250	-11.68	20230711	4400	85.68	20230111	9250	-11.68	20230711	4400	85.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
52	20230823	141121	57	100.00	KONEX			N	N	N	N		N	8160	-40	5	-0.49	31808010	3901	113.83	8200	8300	8000	9430	6970	8200	8153.81	0.00	0	0	8333	8266	8233	8166	8133	8250	8150	49	1230	500	5080	10	1	9765130	797	-10.39	65.81	12	0.04	-785.00	124.00	9250	20230711	-11.78	4400	20230111	85.45	9250	-11.78	20230711	4400	85.45	20230111	9250	-11.78	20230711	4400	85.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
53	20230823	131111	57	100.00	KONEX			N	N	N	N		N	8050	-150	5	-1.83	31783530	3898	113.74	8200	8300	8000	9430	6970	8200	8153.80	0.00	0	0	8333	8266	8233	8166	8133	8250	8150	49	1230	500	5080	10	1	9765130	786	-10.25	64.92	12	0.04	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
54	20230823	121121	57	100.00	KONEX			N	N	N	N		N	8100	-100	5	-1.22	30171530	3698	107.91	8200	8300	8000	9430	6970	8200	8158.88	0.00	0	0	8333	8266	8233	8166	8133	8250	8150	49	1230	500	5080	10	1	9765130	791	-10.32	65.32	12	0.04	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
55	20230823	111115	57	100.00	KONEX			N	N	N	N		N	8100	-100	5	-1.22	30171530	3698	107.91	8200	8300	8000	9430	6970	8200	8158.88	0.00	0	0	8333	8266	8233	8166	8133	8250	8150	49	1230	500	5080	10	1	9765130	791	-10.32	65.32	12	0.04	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
56	20230823	101115	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	23826510	2918	85.15	8200	8300	8000	9430	6970	8200	8165.36	0.00	0	0	8333	8266	8233	8166	8133	8250	8150	49	1230	500	5080	10	1	9765130	781	-10.19	64.52	12	0.03	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
57	20230823	091125	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	1705600	208	6.07	8200	8200	8200	9430	6970	8200	8200.00	0.00	0	0	8333	8266	8233	8166	8133	8250	8150	49	1230	500	5080	10	1	9765130	801	-10.45	66.13	12	0.00	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
58	20230822	161109	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	28320610	3427	29.20	8200	8300	8200	9430	6970	8200	8263.97	0.00	0	0	8546	8372	8036	7862	7526	8460	7950	49	1230	500	5080	10	1	9765130	801	-10.45	66.13	12	0.04	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
59	20230822	151109	57	100.00	KONEX			N	N	N	N		N	8290	90	2	1.10	27664610	3347	28.51	8200	8300	8200	9430	6970	8200	8265.49	0.00	0	0	8546	8372	8036	7862	7526	8460	7950	49	1230	500	5080	10	1	9765130	810	-10.56	66.85	12	0.03	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
60	20230822	141109	57	100.00	KONEX			N	N	N	N		N	8300	100	2	1.22	23924600	2891	24.63	8200	8300	8200	9430	6970	8200	8275.54	0.00	0	0	8546	8372	8036	7862	7526	8460	7950	49	1230	500	5080	10	1	9765130	811	-10.57	66.94	12	0.03	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
61	20230822	131106	57	100.00	KONEX			N	N	N	N		N	8300	100	2	1.22	23924600	2891	24.63	8200	8300	8200	9430	6970	8200	8275.54	0.00	0	0	8546	8372	8036	7862	7526	8460	7950	49	1230	500	5080	10	1	9765130	811	-10.57	66.94	12	0.03	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
62	20230822	121053	57	100.00	KONEX			N	N	N	N		N	8300	100	2	1.22	23924600	2891	24.63	8200	8300	8200	9430	6970	8200	8275.54	0.00	0	0	8546	8372	8036	7862	7526	8460	7950	49	1230	500	5080	10	1	9765130	811	-10.57	66.94	12	0.03	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
63	20230822	111107	57	100.00	KONEX			N	N	N	N		N	8300	100	2	1.22	8229300	1000	8.52	8200	8300	8200	9430	6970	8200	8229.30	0.00	0	0	8546	8372	8036	7862	7526	8460	7950	49	1230	500	5080	10	1	9765130	811	-10.57	66.94	12	0.01	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
64	20230822	101104	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8546	8372	8036	7862	7526	8460	7950	49	1230	500	5080	10	1	9765130	801	-10.45	66.13	12	0.00	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
65	20230822	091102	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8546	8372	8036	7862	7526	8460	7950	49	1230	500	5080	10	1	9765130	801	-10.45	66.13	12	0.00	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
66	20230821	161101	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	91767100	11738	143.80	8180	8210	7700	9200	6800	8000	7817.95	0.00	0	0	8520	8260	7990	7730	7460	8125	7595	49	1200	500	4960	10	1	9765130	801	-10.45	66.13	12	0.12	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
67	20230821	151108	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	91767100	11738	143.80	8180	8210	7700	9200	6800	8000	7817.95	0.00	0	0	8520	8260	7990	7730	7460	8125	7595	49	1200	500	4960	10	1	9765130	801	-10.45	66.13	12	0.12	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
68	20230821	141103	57	100.00	KONEX			N	N	N	N		N	8060	60	2	0.75	86865880	11138	136.44	8180	8210	7700	9200	6800	8000	7799.06	0.00	0	0	8520	8260	7990	7730	7460	8125	7595	49	1200	500	4960	10	1	9765130	787	-10.27	65.00	12	0.11	-785.00	124.00	9250	20230711	-12.86	4400	20230111	83.18	9250	-12.86	20230711	4400	83.18	20230111	9250	-12.86	20230711	4400	83.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
69	20230821	131115	57	100.00	KONEX			N	N	N	N		N	8050	50	2	0.62	82514780	10598	129.83	8180	8210	7700	9200	6800	8000	7785.88	0.00	0	0	8520	8260	7990	7730	7460	8125	7595	49	1200	500	4960	10	1	9765130	786	-10.25	64.92	12	0.11	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
70	20230821	121112	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	71554280	9229	113.06	8180	8210	7700	9200	6800	8000	7753.20	0.00	0	0	8520	8260	7990	7730	7460	8125	7595	49	1200	500	4960	10	1	9765130	781	-10.19	64.52	12	0.09	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
71	20230821	111102	57	100.00	KONEX			N	N	N	N		N	8080	80	2	1.00	67539290	8727	106.91	8180	8210	7700	9200	6800	8000	7739.12	0.00	0	0	8520	8260	7990	7730	7460	8125	7595	49	1200	500	4960	10	1	9765130	789	-10.29	65.16	12	0.09	-785.00	124.00	9250	20230711	-12.65	4400	20230111	83.64	9250	-12.65	20230711	4400	83.64	20230111	9250	-12.65	20230711	4400	83.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
72	20230821	101101	57	100.00	KONEX			N	N	N	N		N	8090	90	2	1.12	64089130	8300	101.68	8180	8210	7700	9200	6800	8000	7721.58	0.00	0	0	8520	8260	7990	7730	7460	8125	7595	49	1200	500	4960	10	1	9765130	790	-10.31	65.24	12	0.08	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
73	20230821	091112	57	100.00	KONEX			N	N	N	N		N	8210	210	2	2.62	826840	101	1.24	8180	8210	8170	9200	6800	8000	8186.53	0.00	0	0	8520	8260	7990	7730	7460	8125	7595	49	1200	500	4960	10	1	9765130	802	-10.46	66.21	12	0.00	-785.00	124.00	9250	20230711	-11.24	4400	20230111	86.59	9250	-11.24	20230711	4400	86.59	20230111	9250	-11.24	20230711	4400	86.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
74	20230818	161102	57	100.00	KONEX			N	N	N	N		N	8000	-250	5	-3.03	63970720	8163	391.89	8250	8250	7720	9480	7020	8250	7836.67	0.00	0	0	8416	8332	8216	8132	8016	8275	8075	49	1230	500	5110	10	1	9765130	781	-10.19	64.52	12	0.08	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
75	20230818	151053	57	100.00	KONEX			N	N	N	N		N	7950	-300	5	-3.64	62309920	7954	381.85	8250	8250	7720	9480	7020	8250	7833.78	0.00	0	0	8416	8332	8216	8132	8016	8275	8075	49	1230	500	5110	10	1	9765130	776	-10.13	64.11	12	0.08	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
76	20230818	141102	57	100.00	KONEX			N	N	N	N		N	7720	-530	5	-6.42	58595610	7481	359.15	8250	8250	7720	9480	7020	8250	7832.59	0.00	0	0	8416	8332	8216	8132	8016	8275	8075	49	1230	500	5110	10	1	9765130	754	-9.83	62.26	12	0.08	-785.00	124.00	9250	20230711	-16.54	4400	20230111	75.45	9250	-16.54	20230711	4400	75.45	20230111	9250	-16.54	20230711	4400	75.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
77	20230818	131054	57	100.00	KONEX			N	N	N	N		N	7720	-530	5	-6.42	46725820	5944	285.36	8250	8250	7720	9480	7020	8250	7861.01	0.00	0	0	8416	8332	8216	8132	8016	8275	8075	49	1230	500	5110	10	1	9765130	754	-9.83	62.26	12	0.06	-785.00	124.00	9250	20230711	-16.54	4400	20230111	75.45	9250	-16.54	20230711	4400	75.45	20230111	9250	-16.54	20230711	4400	75.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
78	20230818	121106	57	100.00	KONEX			N	N	N	N		N	7870	-380	5	-4.61	9617040	1213	58.23	8250	8250	7800	9480	7020	8250	7928.31	0.00	0	0	8416	8332	8216	8132	8016	8275	8075	49	1230	500	5110	10	1	9765130	769	-10.03	63.47	12	0.01	-785.00	124.00	9250	20230711	-14.92	4400	20230111	78.86	9250	-14.92	20230711	4400	78.86	20230111	9250	-14.92	20230711	4400	78.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
79	20230818	111057	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	4066050	508	24.39	8250	8250	7800	9480	7020	8250	8004.04	0.00	0	0	8416	8332	8216	8132	8016	8275	8075	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
80	20230818	101102	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	24310	3	0.14	8250	8250	7810	9480	7020	8250	8103.33	0.00	0	0	8416	8332	8216	8132	8016	8275	8075	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.00	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
81	20230818	091108	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	0	0	0.00	0	0	0	9480	7020	8250	0.00	0.00	0	0	8416	8332	8216	8132	8016	8275	8075	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.00	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
82	20230817	161103	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	17000450	2083	46.51	8300	8300	8100	9480	7020	8250	8161.52	0.00	0	0	8710	8480	8240	8010	7770	8595	8125	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.02	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
83	20230817	151109	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	17000450	2083	46.51	8300	8300	8100	9480	7020	8250	8161.52	0.00	0	0	8710	8480	8240	8010	7770	8595	8125	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.02	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
84	20230817	141059	57	100.00	KONEX			N	N	N	N		N	8100	-150	5	-1.82	10309700	1257	28.06	8300	8300	8100	9480	7020	8250	8201.83	0.00	0	0	8710	8480	8240	8010	7770	8595	8125	49	1230	500	5110	10	1	9765130	791	-10.32	65.32	12	0.01	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
85	20230817	131056	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	7037300	853	19.04	8300	8300	8250	9480	7020	8250	8250.06	0.00	0	0	8710	8480	8240	8010	7770	8595	8125	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
86	20230817	121100	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	7037300	853	19.04	8300	8300	8250	9480	7020	8250	8250.06	0.00	0	0	8710	8480	8240	8010	7770	8595	8125	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
87	20230817	111101	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	1666550	202	4.51	8300	8300	8250	9480	7020	8250	8250.25	0.00	0	0	8710	8480	8240	8010	7770	8595	8125	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.00	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
88	20230817	101054	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	1658300	201	4.49	8300	8300	8250	9480	7020	8250	8250.25	0.00	0	0	8710	8480	8240	8010	7770	8595	8125	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.00	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
89	20230817	091053	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	0	0	0.00	0	0	0	9480	7020	8250	0.00	0.00	0	0	8710	8480	8240	8010	7770	8595	8125	49	1230	500	5110	10	1	9765130	806	-10.51	66.53	12	0.00	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
90	20230816	161058	57	100.00	KONEX			N	N	N	N		N	8250	190	2	2.36	36904840	4479	100.72	8060	8470	8000	9260	6860	8060	8239.53	0.00	0	0	8486	8272	8086	7872	7686	8380	7980	49	1200	500	4990	10	1	9765130	806	-10.51	66.53	12	0.05	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
91	20230816	151102	57	100.00	KONEX			N	N	N	N		N	8290	230	2	2.85	36814090	4468	100.47	8060	8470	8000	9260	6860	8060	8239.50	0.00	0	0	8486	8272	8086	7872	7686	8380	7980	49	1200	500	4990	10	1	9765130	810	-10.56	66.85	12	0.05	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
92	20230816	141059	57	100.00	KONEX			N	N	N	N		N	8290	230	2	2.85	34998580	4249	95.55	8060	8470	8000	9260	6860	8060	8236.90	0.00	0	0	8486	8272	8086	7872	7686	8380	7980	49	1200	500	4990	10	1	9765130	810	-10.56	66.85	12	0.04	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
93	20230816	131057	57	100.00	KONEX			N	N	N	N		N	8290	230	2	2.85	18475650	2248	50.55	8060	8470	8000	9260	6860	8060	8218.71	0.00	0	0	8486	8272	8086	7872	7686	8380	7980	49	1200	500	4990	10	1	9765130	810	-10.56	66.85	12	0.02	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
94	20230816	121113	57	100.00	KONEX			N	N	N	N		N	8290	230	2	2.85	18475650	2248	50.55	8060	8470	8000	9260	6860	8060	8218.71	0.00	0	0	8486	8272	8086	7872	7686	8380	7980	49	1200	500	4990	10	1	9765130	810	-10.56	66.85	12	0.02	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
95	20230816	111108	57	100.00	KONEX			N	N	N	N		N	8290	230	2	2.85	11615200	1396	31.39	8060	8470	8060	9260	6860	8060	8320.34	0.00	0	0	8486	8272	8086	7872	7686	8380	7980	49	1200	500	4990	10	1	9765130	810	-10.56	66.85	12	0.01	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
96	20230816	101101	57	100.00	KONEX			N	N	N	N		N	8350	290	2	3.60	10773680	1292	29.05	8060	8470	8060	9260	6860	8060	8338.76	0.00	0	0	8486	8272	8086	7872	7686	8380	7980	49	1200	500	4990	10	1	9765130	815	-10.64	67.34	12	0.01	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
97	20230816	091055	57	100.00	KONEX			N	N	N	N		N	8470	410	2	5.09	814470	101	2.27	8060	8470	8060	9260	6860	8060	8064.06	0.00	0	0	8486	8272	8086	7872	7686	8380	7980	49	1200	500	4990	10	1	9765130	827	-10.79	68.31	12	0.00	-785.00	124.00	9250	20230711	-8.43	4400	20230111	92.50	9250	-8.43	20230711	4400	92.50	20230111	9250	-8.43	20230711	4400	92.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
98	20230814	161046	57	100.00	KONEX			N	N	N	N		N	8060	-40	5	-0.49	35914150	4447	189.07	7900	8300	7900	9310	6890	8100	8076.04	0.00	0	0	8513	8306	8153	7946	7793	8410	8050	49	1210	500	5020	10	1	9765130	787	-10.27	65.00	12	0.05	-785.00	124.00	9250	20230711	-12.86	4400	20230111	83.18	9250	-12.86	20230711	4400	83.18	20230111	9250	-12.86	20230711	4400	83.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
99	20230814	151043	57	100.00	KONEX			N	N	N	N		N	8190	90	2	1.11	35769070	4429	188.31	7900	8300	7900	9310	6890	8100	8076.11	0.00	0	0	8513	8306	8153	7946	7793	8410	8050	49	1210	500	5020	10	1	9765130	800	-10.43	66.05	12	0.05	-785.00	124.00	9250	20230711	-11.46	4400	20230111	86.14	9250	-11.46	20230711	4400	86.14	20230111	9250	-11.46	20230711	4400	86.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
100	20230814	141046	57	100.00	KONEX			N	N	N	N		N	8080	-20	5	-0.25	34163830	4233	179.97	7900	8300	7900	9310	6890	8100	8070.83	0.00	0	0	8513	8306	8153	7946	7793	8410	8050	49	1210	500	5020	10	1	9765130	789	-10.29	65.16	12	0.04	-785.00	124.00	9250	20230711	-12.65	4400	20230111	83.64	9250	-12.65	20230711	4400	83.64	20230111	9250	-12.65	20230711	4400	83.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
101	20230814	131033	57	100.00	KONEX			N	N	N	N		N	7920	-180	5	-2.22	26633750	3301	140.35	7900	8300	7900	9310	6890	8100	8068.39	0.00	0	0	8513	8306	8153	7946	7793	8410	8050	49	1210	500	5020	10	1	9765130	773	-10.09	63.87	12	0.03	-785.00	124.00	9250	20230711	-14.38	4400	20230111	80.00	9250	-14.38	20230711	4400	80.00	20230111	9250	-14.38	20230711	4400	80.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
102	20230814	121042	57	100.00	KONEX			N	N	N	N		N	8070	-30	5	-0.37	26427680	3275	139.24	7900	8300	7900	9310	6890	8100	8069.52	0.00	0	0	8513	8306	8153	7946	7793	8410	8050	49	1210	500	5020	10	1	9765130	788	-10.28	65.08	12	0.03	-785.00	124.00	9250	20230711	-12.76	4400	20230111	83.41	9250	-12.76	20230711	4400	83.41	20230111	9250	-12.76	20230711	4400	83.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
103	20230814	111034	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	15565540	1917	81.51	7900	8300	7900	9310	6890	8100	8119.74	0.00	0	0	8513	8306	8153	7946	7793	8410	8050	49	1210	500	5020	10	1	9765130	791	-10.32	65.32	12	0.02	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
104	20230814	101038	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	13767340	1695	72.07	7900	8300	7900	9310	6890	8100	8122.32	0.00	0	0	8513	8306	8153	7946	7793	8410	8050	49	1210	500	5020	10	1	9765130	791	-10.32	65.32	12	0.02	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
105	20230814	091034	57	100.00	KONEX			N	N	N	N		N	8090	-10	5	-0.12	2506000	310	13.18	7900	8090	7900	9310	6890	8100	8083.87	0.00	0	0	8513	8306	8153	7946	7793	8410	8050	49	1210	500	5020	10	1	9765130	790	-10.31	65.24	12	0.00	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
106	20230811	161035	57	100.00	KONEX			N	N	N	N		N	8100	100	2	1.25	19396070	2352	19.99	8000	8360	8000	9200	6800	8000	8246.63	0.00	0	0	8920	8460	7900	7440	6880	8180	7160	49	1200	500	4960	10	1	9765130	791	-10.32	65.32	12	0.02	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
107	20230811	151028	57	100.00	KONEX			N	N	N	N		N	8050	50	2	0.62	19250270	2334	19.84	8000	8360	8000	9200	6800	8000	8247.76	0.00	0	0	8920	8460	7900	7440	6880	8180	7160	49	1200	500	4960	10	1	9765130	786	-10.25	64.92	12	0.02	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
108	20230811	141028	57	100.00	KONEX			N	N	N	N		N	8250	250	2	3.12	18511320	2242	19.06	8000	8360	8000	9200	6800	8000	8256.61	0.00	0	0	8920	8460	7900	7440	6880	8180	7160	49	1200	500	4960	10	1	9765130	806	-10.51	66.53	12	0.02	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
109	20230811	131027	57	100.00	KONEX			N	N	N	N		N	8250	250	2	3.12	11005010	1331	11.31	8000	8360	8000	9200	6800	8000	8268.23	0.00	0	0	8920	8460	7900	7440	6880	8180	7160	49	1200	500	4960	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
110	20230811	121018	57	100.00	KONEX			N	N	N	N		N	8250	250	2	3.12	11005010	1331	11.31	8000	8360	8000	9200	6800	8000	8268.23	0.00	0	0	8920	8460	7900	7440	6880	8180	7160	49	1200	500	4960	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
111	20230811	111019	57	100.00	KONEX			N	N	N	N		N	8250	250	2	3.12	11005010	1331	11.31	8000	8360	8000	9200	6800	8000	8268.23	0.00	0	0	8920	8460	7900	7440	6880	8180	7160	49	1200	500	4960	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
112	20230811	101013	57	100.00	KONEX			N	N	N	N		N	8250	250	2	3.12	11005010	1331	11.31	8000	8360	8000	9200	6800	8000	8268.23	0.00	0	0	8920	8460	7900	7440	6880	8180	7160	49	1200	500	4960	10	1	9765130	806	-10.51	66.53	12	0.01	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
113	20230811	091026	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	0.01	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8920	8460	7900	7440	6880	8180	7160	49	1200	500	4960	10	1	9765130	781	-10.19	64.52	12	0.00	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
114	20230810	161015	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	90941690	11764	1163.60	8360	8360	7340	8970	6630	7800	7730.51	0.00	0	0	8760	8280	7850	7370	6940	8065	7155	49	1170	500	4830	10	1	9765130	781	-10.19	64.52	12	0.12	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
115	20230810	151011	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	89741690	11614	1148.76	8360	8360	7340	8970	6630	7800	7727.03	0.00	0	0	8760	8280	7850	7370	6940	8065	7155	49	1170	500	4830	10	1	9765130	781	-10.19	64.52	12	0.12	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
116	20230810	141013	57	100.00	KONEX			N	N	N	N		N	7680	-120	5	-1.54	45219240	5843	577.94	8360	8360	7340	8970	6630	7800	7739.05	0.00	0	0	8760	8280	7850	7370	6940	8065	7155	49	1170	500	4830	10	1	9765130	750	-9.78	61.94	12	0.06	-785.00	124.00	9250	20230711	-16.97	4400	20230111	74.55	9250	-16.97	20230711	4400	74.55	20230111	9250	-16.97	20230711	4400	74.55	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
117	20230810	131003	57	100.00	KONEX			N	N	N	N		N	8300	500	2	6.41	35530140	4662	461.13	8360	8360	7340	8970	6630	7800	7621.22	0.00	0	0	8760	8280	7850	7370	6940	8065	7155	49	1170	500	4830	10	1	9765130	811	-10.57	66.94	12	0.05	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
118	20230810	121022	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	27500330	3662	362.22	8360	8360	7340	8970	6630	7800	7509.65	0.00	0	0	8760	8280	7850	7370	6940	8065	7155	49	1170	500	4830	10	1	9765130	781	-10.19	64.52	12	0.04	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
119	20230810	111024	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	27500330	3662	362.22	8360	8360	7340	8970	6630	7800	7509.65	0.00	0	0	8760	8280	7850	7370	6940	8065	7155	49	1170	500	4830	10	1	9765130	781	-10.19	64.52	12	0.04	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
120	20230810	101018	57	100.00	KONEX			N	N	N	N		N	8000	200	2	2.56	26780330	3572	353.31	8360	8360	7340	8970	6630	7800	7497.29	0.00	0	0	8760	8280	7850	7370	6940	8065	7155	49	1170	500	4830	10	1	9765130	781	-10.19	64.52	12	0.04	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
121	20230810	091028	57	100.00	KONEX			N	N	N	N		N	7340	-460	5	-5.90	20373830	2729	269.93	8360	8360	7340	8970	6630	7800	7465.68	0.00	0	0	8760	8280	7850	7370	6940	8065	7155	49	1170	500	4830	10	1	9765130	717	-9.35	59.19	12	0.03	-785.00	124.00	9250	20230711	-20.65	4400	20230111	66.82	9250	-20.65	20230711	4400	66.82	20230111	9250	-20.65	20230711	4400	66.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
122	20230809	161014	57	100.00	KONEX			N	N	N	N		N	7800	210	2	2.77	7841300	1011	33.88	8330	8330	7420	8720	6460	7590	7755.98	0.00	0	0	7783	7686	7503	7406	7223	7730	7450	49	1130	500	4700	10	1	9765130	762	-9.94	62.90	12	0.01	-785.00	124.00	9250	20230711	-15.68	4400	20230111	77.27	9250	-15.68	20230711	4400	77.27	20230111	9250	-15.68	20230711	4400	77.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
123	20230809	151001	57	100.00	KONEX			N	N	N	N		N	7790	200	2	2.64	6065060	783	26.24	8330	8330	7420	8720	6460	7590	7745.93	0.00	0	0	7783	7686	7503	7406	7223	7730	7450	49	1130	500	4700	10	1	9765130	761	-9.92	62.82	12	0.01	-785.00	124.00	9250	20230711	-15.78	4400	20230111	77.05	9250	-15.78	20230711	4400	77.05	20230111	9250	-15.78	20230711	4400	77.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
124	20230809	140958	57	100.00	KONEX			N	N	N	N		N	7880	290	2	3.82	4569380	591	19.81	8330	8330	7420	8720	6460	7590	7731.61	0.00	0	0	7783	7686	7503	7406	7223	7730	7450	49	1130	500	4700	10	1	9765130	769	-10.04	63.55	12	0.01	-785.00	124.00	9250	20230711	-14.81	4400	20230111	79.09	9250	-14.81	20230711	4400	79.09	20230111	9250	-14.81	20230711	4400	79.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
125	20230809	131021	57	100.00	KONEX			N	N	N	N		N	7880	290	2	3.82	4569380	591	19.81	8330	8330	7420	8720	6460	7590	7731.61	0.00	0	0	7783	7686	7503	7406	7223	7730	7450	49	1130	500	4700	10	1	9765130	769	-10.04	63.55	12	0.01	-785.00	124.00	9250	20230711	-14.81	4400	20230111	79.09	9250	-14.81	20230711	4400	79.09	20230111	9250	-14.81	20230711	4400	79.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
126	20230809	121020	57	100.00	KONEX			N	N	N	N		N	7880	290	2	3.82	4569380	591	19.81	8330	8330	7420	8720	6460	7590	7731.61	0.00	0	0	7783	7686	7503	7406	7223	7730	7450	49	1130	500	4700	10	1	9765130	769	-10.04	63.55	12	0.01	-785.00	124.00	9250	20230711	-14.81	4400	20230111	79.09	9250	-14.81	20230711	4400	79.09	20230111	9250	-14.81	20230711	4400	79.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
127	20230809	111011	57	100.00	KONEX			N	N	N	N		N	7650	60	2	0.79	4393200	568	19.03	8330	8330	7420	8720	6460	7590	7734.51	0.00	0	0	7783	7686	7503	7406	7223	7730	7450	49	1130	500	4700	10	1	9765130	747	-9.75	61.69	12	0.01	-785.00	124.00	9250	20230711	-17.30	4400	20230111	73.86	9250	-17.30	20230711	4400	73.86	20230111	9250	-17.30	20230711	4400	73.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
128	20230809	101000	57	100.00	KONEX			N	N	N	N		N	7990	400	2	5.27	2674870	349	11.70	8330	8330	7420	8720	6460	7590	7664.38	0.00	0	0	7783	7686	7503	7406	7223	7730	7450	49	1130	500	4700	10	1	9765130	780	-10.18	64.44	12	0.00	-785.00	124.00	9250	20230711	-13.62	4400	20230111	81.59	9250	-13.62	20230711	4400	81.59	20230111	9250	-13.62	20230711	4400	81.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
129	20230809	091005	57	100.00	KONEX			N	N	N	N		N	8330	740	2	9.75	8330	1	0.03	8330	8330	8330	8720	6460	7590	8330.00	0.00	0	0	7783	7686	7503	7406	7223	7730	7450	49	1130	500	4700	10	1	9765130	813	-10.61	67.18	12	0.00	-785.00	124.00	9250	20230711	-9.95	4400	20230111	89.32	9250	-9.95	20230711	4400	89.32	20230111	9250	-9.95	20230711	4400	89.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
130	20230808	161024	57	100.00	KONEX			N	N	N	N		N	7590	280	2	3.83	22160980	2984	36.77	7590	7600	7320	8400	6220	7310	7426.60	0.00	0	0	7843	7576	7423	7156	7003	7500	7080	49	1090	500	4530	10	1	9765130	741	-9.67	61.21	12	0.03	-785.00	124.00	9250	20230711	-17.95	4400	20230111	72.50	9250	-17.95	20230711	4400	72.50	20230111	9250	-17.95	20230711	4400	72.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
131	20230808	151010	57	100.00	KONEX			N	N	N	N		N	7590	280	2	3.83	22160980	2984	36.77	7590	7600	7320	8400	6220	7310	7426.60	0.00	0	0	7843	7576	7423	7156	7003	7500	7080	49	1090	500	4530	10	1	9765130	741	-9.67	61.21	12	0.03	-785.00	124.00	9250	20230711	-17.95	4400	20230111	72.50	9250	-17.95	20230711	4400	72.50	20230111	9250	-17.95	20230711	4400	72.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
132	20230808	141006	57	100.00	KONEX			N	N	N	N		N	7320	10	2	0.14	21781480	2934	36.16	7590	7600	7320	8400	6220	7310	7423.82	0.00	0	0	7843	7576	7423	7156	7003	7500	7080	49	1090	500	4530	10	1	9765130	715	-9.32	59.03	12	0.03	-785.00	124.00	9250	20230711	-20.86	4400	20230111	66.36	9250	-20.86	20230711	4400	66.36	20230111	9250	-20.86	20230711	4400	66.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
133	20230808	130957	57	100.00	KONEX			N	N	N	N		N	7600	290	2	3.97	17377990	2334	28.76	7590	7600	7320	8400	6220	7310	7445.58	0.00	0	0	7843	7576	7423	7156	7003	7500	7080	49	1090	500	4530	10	1	9765130	742	-9.68	61.29	12	0.02	-785.00	124.00	9250	20230711	-17.84	4400	20230111	72.73	9250	-17.84	20230711	4400	72.73	20230111	9250	-17.84	20230711	4400	72.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
134	20230808	121004	57	100.00	KONEX			N	N	N	N		N	7600	290	2	3.97	17377990	2334	28.76	7590	7600	7320	8400	6220	7310	7445.58	0.00	0	0	7843	7576	7423	7156	7003	7500	7080	49	1090	500	4530	10	1	9765130	742	-9.68	61.29	12	0.02	-785.00	124.00	9250	20230711	-17.84	4400	20230111	72.73	9250	-17.84	20230711	4400	72.73	20230111	9250	-17.84	20230711	4400	72.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
135	20230808	110952	57	100.00	KONEX			N	N	N	N		N	7600	290	2	3.97	17377990	2334	28.76	7590	7600	7320	8400	6220	7310	7445.58	0.00	0	0	7843	7576	7423	7156	7003	7500	7080	49	1090	500	4530	10	1	9765130	742	-9.68	61.29	12	0.02	-785.00	124.00	9250	20230711	-17.84	4400	20230111	72.73	9250	-17.84	20230711	4400	72.73	20230111	9250	-17.84	20230711	4400	72.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
136	20230808	101006	57	100.00	KONEX			N	N	N	N		N	7400	90	2	1.23	670630	91	1.12	7590	7590	7320	8400	6220	7310	7369.56	0.00	0	0	7843	7576	7423	7156	7003	7500	7080	49	1090	500	4530	10	1	9765130	723	-9.43	59.68	12	0.00	-785.00	124.00	9250	20230711	-20.00	4400	20230111	68.18	9250	-20.00	20230711	4400	68.18	20230111	9250	-20.00	20230711	4400	68.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
137	20230808	091011	57	100.00	KONEX			N	N	N	N		N	7590	280	2	3.83	7590	1	0.01	7590	7590	7590	8400	6220	7310	7590.00	0.00	0	0	7843	7576	7423	7156	7003	7500	7080	49	1090	500	4530	10	1	9765130	741	-9.67	61.21	12	0.00	-785.00	124.00	9250	20230711	-17.95	4400	20230111	72.50	9250	-17.95	20230711	4400	72.50	20230111	9250	-17.95	20230711	4400	72.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
138	20230807	161001	57	100.00	KONEX			N	N	N	N		N	7310	20	2	0.27	59304480	8115	83.07	7690	7690	7270	8380	6200	7290	7308.01	0.00	0	0	8030	7660	7450	7080	6870	7555	6975	49	1090	500	4510	10	1	9765130	714	-9.31	58.95	12	0.08	-785.00	124.00	9250	20230711	-20.97	4400	20230111	66.14	9250	-20.97	20230711	4400	66.14	20230111	9250	-20.97	20230711	4400	66.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
139	20230807	151001	57	100.00	KONEX			N	N	N	N		N	7440	150	2	2.06	59267930	8110	83.02	7690	7690	7270	8380	6200	7290	7308.01	0.00	0	0	8030	7660	7450	7080	6870	7555	6975	49	1090	500	4510	10	1	9765130	727	-9.48	60.00	12	0.08	-785.00	124.00	9250	20230711	-19.57	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	9250	-19.57	20230711	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
140	20230807	141007	57	100.00	KONEX			N	N	N	N		N	7480	190	2	2.61	57956490	7934	81.22	7690	7690	7270	8380	6200	7290	7304.83	0.00	0	0	8030	7660	7450	7080	6870	7555	6975	49	1090	500	4510	10	1	9765130	730	-9.53	60.32	12	0.08	-785.00	124.00	9250	20230711	-19.14	4400	20230111	70.00	9250	-19.14	20230711	4400	70.00	20230111	9250	-19.14	20230711	4400	70.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
141	20230807	130955	57	100.00	KONEX			N	N	N	N		N	7490	200	2	2.74	57881690	7924	81.11	7690	7690	7270	8380	6200	7290	7304.60	0.00	0	0	8030	7660	7450	7080	6870	7555	6975	49	1090	500	4510	10	1	9765130	731	-9.54	60.40	12	0.08	-785.00	124.00	9250	20230711	-19.03	4400	20230111	70.23	9250	-19.03	20230711	4400	70.23	20230111	9250	-19.03	20230711	4400	70.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
142	20230807	120955	57	100.00	KONEX			N	N	N	N		N	7490	200	2	2.74	55859390	7654	78.35	7690	7690	7270	8380	6200	7290	7298.07	0.00	0	0	8030	7660	7450	7080	6870	7555	6975	49	1090	500	4510	10	1	9765130	731	-9.54	60.40	12	0.08	-785.00	124.00	9250	20230711	-19.03	4400	20230111	70.23	9250	-19.03	20230711	4400	70.23	20230111	9250	-19.03	20230711	4400	70.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
143	20230807	110946	57	100.00	KONEX			N	N	N	N		N	7270	-20	5	-0.27	45266900	6203	63.50	7690	7690	7270	8380	6200	7290	7297.58	0.00	0	0	8030	7660	7450	7080	6870	7555	6975	49	1090	500	4510	10	1	9765130	710	-9.26	58.63	12	0.06	-785.00	124.00	9250	20230711	-21.41	4400	20230111	65.23	9250	-21.41	20230711	4400	65.23	20230111	9250	-21.41	20230711	4400	65.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
144	20230807	101000	57	100.00	KONEX			N	N	N	N		N	7290	0	3	0.00	33245620	4551	46.59	7690	7690	7290	8380	6200	7290	7305.12	0.00	0	0	8030	7660	7450	7080	6870	7555	6975	49	1090	500	4510	10	1	9765130	712	-9.29	58.79	12	0.05	-785.00	124.00	9250	20230711	-21.19	4400	20230111	65.68	9250	-21.19	20230711	4400	65.68	20230111	9250	-21.19	20230711	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
145	20230807	090956	57	100.00	KONEX			N	N	N	N		N	7300	10	2	0.14	2562690	351	3.59	7690	7690	7300	8380	6200	7290	7301.11	0.00	0	0	8030	7660	7450	7080	6870	7555	6975	49	1090	500	4510	10	1	9765130	713	-9.30	58.87	12	0.00	-785.00	124.00	9250	20230711	-21.08	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	9250	-21.08	20230711	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
146	20230804	160950	57	100.00	KONEX			N	N	N	N		N	7290	0	3	0.00	71430180	9769	70.93	7400	7820	7240	8380	6200	7290	7311.92	0.00	0	0	7550	7420	7340	7210	7130	7380	7170	49	1090	500	4510	10	1	9765130	712	-9.29	58.79	12	0.10	-785.00	124.00	9250	20230711	-21.19	4400	20230111	65.68	9250	-21.19	20230711	4400	65.68	20230111	9250	-21.19	20230711	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
147	20230804	150949	57	100.00	KONEX			N	N	N	N		N	7390	100	2	1.37	54603380	7465	54.20	7400	7820	7240	8380	6200	7290	7314.59	0.00	0	0	7550	7420	7340	7210	7130	7380	7170	49	1090	500	4510	10	1	9765130	722	-9.41	59.60	12	0.08	-785.00	124.00	9250	20230711	-20.11	4400	20230111	67.95	9250	-20.11	20230711	4400	67.95	20230111	9250	-20.11	20230711	4400	67.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
148	20230804	141003	57	100.00	KONEX			N	N	N	N		N	7400	110	2	1.51	48658480	6654	48.32	7400	7820	7240	8380	6200	7290	7312.67	0.00	0	0	7550	7420	7340	7210	7130	7380	7170	49	1090	500	4510	10	1	9765130	723	-9.43	59.68	12	0.07	-785.00	124.00	9250	20230711	-20.00	4400	20230111	68.18	9250	-20.00	20230711	4400	68.18	20230111	9250	-20.00	20230711	4400	68.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
149	20230804	130947	57	100.00	KONEX			N	N	N	N		N	7310	20	2	0.27	48436770	6624	48.10	7400	7820	7240	8380	6200	7290	7312.31	0.00	0	0	7550	7420	7340	7210	7130	7380	7170	49	1090	500	4510	10	1	9765130	714	-9.31	58.95	12	0.07	-785.00	124.00	9250	20230711	-20.97	4400	20230111	66.14	9250	-20.97	20230711	4400	66.14	20230111	9250	-20.97	20230711	4400	66.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
150	20230804	120941	57	100.00	KONEX			N	N	N	N		N	7310	20	2	0.27	42691480	5845	42.44	7400	7820	7240	8380	6200	7290	7303.93	0.00	0	0	7550	7420	7340	7210	7130	7380	7170	49	1090	500	4510	10	1	9765130	714	-9.31	58.95	12	0.06	-785.00	124.00	9250	20230711	-20.97	4400	20230111	66.14	9250	-20.97	20230711	4400	66.14	20230111	9250	-20.97	20230711	4400	66.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
151	20230804	110954	57	100.00	KONEX			N	N	N	N		N	7700	410	2	5.62	39027480	5345	38.81	7400	7820	7240	8380	6200	7290	7301.68	0.00	0	0	7550	7420	7340	7210	7130	7380	7170	49	1090	500	4510	10	1	9765130	752	-9.81	62.10	12	0.05	-785.00	124.00	9250	20230711	-16.76	4400	20230111	75.00	9250	-16.76	20230711	4400	75.00	20230111	9250	-16.76	20230711	4400	75.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
152	20230804	100936	57	100.00	KONEX			N	N	N	N		N	7820	530	2	7.27	39012480	5343	38.80	7400	7820	7240	8380	6200	7290	7301.61	0.00	0	0	7550	7420	7340	7210	7130	7380	7170	49	1090	500	4510	10	1	9765130	764	-9.96	63.06	12	0.05	-785.00	124.00	9250	20230711	-15.46	4400	20230111	77.73	9250	-15.46	20230711	4400	77.73	20230111	9250	-15.46	20230711	4400	77.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
153	20230804	090937	57	100.00	KONEX			N	N	N	N		N	7380	90	2	1.23	13865780	1902	13.81	7400	7400	7290	8380	6200	7290	7290.11	0.00	0	0	7550	7420	7340	7210	7130	7380	7170	49	1090	500	4510	10	1	9765130	721	-9.40	59.52	12	0.02	-785.00	124.00	9250	20230711	-20.22	4400	20230111	67.73	9250	-20.22	20230711	4400	67.73	20230111	9250	-20.22	20230711	4400	67.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
154	20230803	160940	57	100.00	KONEX			N	N	N	N		N	7290	-10	5	-0.14	101286550	13772	62.62	7470	7470	7260	8390	6210	7300	7354.53	0.00	0	0	8386	7842	7556	7012	6726	7700	6870	49	1090	500	4520	10	1	9765130	712	-9.29	58.79	12	0.14	-785.00	124.00	9250	20230711	-21.19	4400	20230111	65.68	9250	-21.19	20230711	4400	65.68	20230111	9250	-21.19	20230711	4400	65.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
155	20230803	150947	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	91039100	12373	56.26	7470	7470	7260	8390	6210	7300	7357.88	0.00	0	0	8386	7842	7556	7012	6726	7700	6870	49	1090	500	4520	10	1	9765130	713	-9.30	58.87	12	0.13	-785.00	124.00	9250	20230711	-21.08	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	9250	-21.08	20230711	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
156	20230803	140939	57	100.00	KONEX			N	N	N	N		N	7370	70	2	0.96	62926460	8554	38.90	7470	7470	7260	8390	6210	7300	7356.38	0.00	0	0	8386	7842	7556	7012	6726	7700	6870	49	1090	500	4520	10	1	9765130	720	-9.39	59.44	12	0.09	-785.00	124.00	9250	20230711	-20.32	4400	20230111	67.50	9250	-20.32	20230711	4400	67.50	20230111	9250	-20.32	20230711	4400	67.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
157	20230803	130941	57	100.00	KONEX			N	N	N	N		N	7280	-20	5	-0.27	62557960	8504	38.67	7470	7470	7260	8390	6210	7300	7356.30	0.00	0	0	8386	7842	7556	7012	6726	7700	6870	49	1090	500	4520	10	1	9765130	711	-9.27	58.71	12	0.09	-785.00	124.00	9250	20230711	-21.30	4400	20230111	65.45	9250	-21.30	20230711	4400	65.45	20230111	9250	-21.30	20230711	4400	65.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
158	20230803	120946	57	100.00	KONEX			N	N	N	N		N	7270	-30	5	-0.41	59599980	8099	36.83	7470	7470	7260	8390	6210	7300	7358.93	0.00	0	0	8386	7842	7556	7012	6726	7700	6870	49	1090	500	4520	10	1	9765130	710	-9.26	58.63	12	0.08	-785.00	124.00	9250	20230711	-21.41	4400	20230111	65.23	9250	-21.41	20230711	4400	65.23	20230111	9250	-21.41	20230711	4400	65.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
159	20230803	110934	57	100.00	KONEX			N	N	N	N		N	7270	-30	5	-0.41	46522960	6315	28.71	7470	7470	7260	8390	6210	7300	7367.06	0.00	0	0	8386	7842	7556	7012	6726	7700	6870	49	1090	500	4520	10	1	9765130	710	-9.26	58.63	12	0.06	-785.00	124.00	9250	20230711	-21.41	4400	20230111	65.23	9250	-21.41	20230711	4400	65.23	20230111	9250	-21.41	20230711	4400	65.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
160	20230803	100932	57	100.00	KONEX			N	N	N	N		N	7440	140	2	1.92	33718670	4564	20.75	7470	7470	7260	8390	6210	7300	7387.96	0.00	0	0	8386	7842	7556	7012	6726	7700	6870	49	1090	500	4520	10	1	9765130	727	-9.48	60.00	12	0.05	-785.00	124.00	9250	20230711	-19.57	4400	20230111	69.09	9250	-19.57	20230711	4400	69.09	20230111	9250	-19.57	20230711	4400	69.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
161	20230803	090934	57	100.00	KONEX			N	N	N	N		N	7260	-40	5	-0.55	14730	2	0.01	7470	7470	7260	8390	6210	7300	7365.00	0.00	0	0	8386	7842	7556	7012	6726	7700	6870	49	1090	500	4520	10	1	9765130	709	-9.25	58.55	12	0.00	-785.00	124.00	9250	20230711	-21.51	4400	20230111	65.00	9250	-21.51	20230711	4400	65.00	20230111	9250	-21.51	20230711	4400	65.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
162	20230802	160941	57	100.00	KONEX			N	N	N	N		N	7300	-290	5	-3.82	163329500	21992	2210.25	7590	8100	7270	8720	6460	7590	7426.77	0.00	0	0	8036	7812	7576	7352	7116	7695	7235	49	1130	500	4700	10	1	9765130	713	-9.30	58.87	12	0.23	-785.00	124.00	9250	20230711	-21.08	4400	20230111	65.91	9250	-21.08	20230711	4400	65.91	20230111	9250	-21.08	20230711	4400	65.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
163	20230802	150952	57	100.00	KONEX			N	N	N	N		N	7340	-250	5	-3.29	144037510	19352	1944.92	7590	8100	7270	8720	6460	7590	7443.03	0.00	0	0	8036	7812	7576	7352	7116	7695	7235	49	1130	500	4700	10	1	9765130	717	-9.35	59.19	12	0.20	-785.00	124.00	9250	20230711	-20.65	4400	20230111	66.82	9250	-20.65	20230711	4400	66.82	20230111	9250	-20.65	20230711	4400	66.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
164	20230802	140940	57	100.00	KONEX			N	N	N	N		N	7390	-200	5	-2.64	101853120	13668	1373.67	7590	8100	7270	8720	6460	7590	7451.94	0.00	0	0	8036	7812	7576	7352	7116	7695	7235	49	1130	500	4700	10	1	9765130	722	-9.41	59.60	12	0.14	-785.00	124.00	9250	20230711	-20.11	4400	20230111	67.95	9250	-20.11	20230711	4400	67.95	20230111	9250	-20.11	20230711	4400	67.95	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
165	20230802	130934	57	100.00	KONEX			N	N	N	N		N	7490	-100	5	-1.32	83765080	11227	1128.34	7590	8100	7270	8720	6460	7590	7461.04	0.00	0	0	8036	7812	7576	7352	7116	7695	7235	49	1130	500	4700	10	1	9765130	731	-9.54	60.40	12	0.11	-785.00	124.00	9250	20230711	-19.03	4400	20230111	70.23	9250	-19.03	20230711	4400	70.23	20230111	9250	-19.03	20230711	4400	70.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
166	20230802	120929	57	100.00	KONEX			N	N	N	N		N	7540	-50	5	-0.66	78554780	10532	1058.49	7590	8100	7270	8720	6460	7590	7458.68	0.00	0	0	8036	7812	7576	7352	7116	7695	7235	49	1130	500	4700	10	1	9765130	736	-9.61	60.81	12	0.11	-785.00	124.00	9250	20230711	-18.49	4400	20230111	71.36	9250	-18.49	20230711	4400	71.36	20230111	9250	-18.49	20230711	4400	71.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
167	20230802	110932	57	100.00	KONEX			N	N	N	N		N	7310	-280	5	-3.69	69131670	9262	930.85	7590	8100	7270	8720	6460	7590	7464.01	0.00	0	0	8036	7812	7576	7352	7116	7695	7235	49	1130	500	4700	10	1	9765130	714	-9.31	58.95	12	0.09	-785.00	124.00	9250	20230711	-20.97	4400	20230111	66.14	9250	-20.97	20230711	4400	66.14	20230111	9250	-20.97	20230711	4400	66.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
168	20230802	100932	57	100.00	KONEX			N	N	N	N		N	8100	510	2	6.72	10571830	1373	137.99	7590	8100	7270	8720	6460	7590	7699.80	0.00	0	0	8036	7812	7576	7352	7116	7695	7235	49	1130	500	4700	10	1	9765130	791	-10.32	65.32	12	0.01	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
169	20230802	090932	57	100.00	KONEX			N	N	N	N		N	7270	-320	5	-4.22	1912360	252	25.33	7590	7590	7270	8720	6460	7590	7588.73	0.00	0	0	8036	7812	7576	7352	7116	7695	7235	49	1130	500	4700	10	1	9765130	710	-9.26	58.63	12	0.00	-785.00	124.00	9250	20230711	-21.41	4400	20230111	65.23	9250	-21.41	20230711	4400	65.23	20230111	9250	-21.41	20230711	4400	65.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
170	20230801	160932	57	100.00	KONEX			N	N	N	N		N	7590	100	2	1.34	7523710	995	43.39	7800	7800	7340	8610	6370	7490	7561.52	0.00	0	0	7623	7556	7423	7356	7223	7590	7390	49	1120	500	4640	10	1	9765130	741	-9.67	61.21	12	0.01	-785.00	124.00	9250	20230711	-17.95	4400	20230111	72.50	9250	-17.95	20230711	4400	72.50	20230111	9250	-17.95	20230711	4400	72.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
171	20230801	150928	57	100.00	KONEX			N	N	N	N		N	7380	-110	5	-1.47	6727230	890	38.81	7800	7800	7340	8610	6370	7490	7558.69	0.00	0	0	7623	7556	7423	7356	7223	7590	7390	49	1120	500	4640	10	1	9765130	721	-9.40	59.52	12	0.01	-785.00	124.00	9250	20230711	-20.22	4400	20230111	67.73	9250	-20.22	20230711	4400	67.73	20230111	9250	-20.22	20230711	4400	67.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
172	20230801	140945	57	100.00	KONEX			N	N	N	N		N	7380	-110	5	-1.47	3008030	389	16.96	7800	7800	7340	8610	6370	7490	7732.72	0.00	0	0	7623	7556	7423	7356	7223	7590	7390	49	1120	500	4640	10	1	9765130	721	-9.40	59.52	12	0.00	-785.00	124.00	9250	20230711	-20.22	4400	20230111	67.73	9250	-20.22	20230711	4400	67.73	20230111	9250	-20.22	20230711	4400	67.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
173	20230801	130923	57	100.00	KONEX			N	N	N	N		N	7360	-130	5	-1.74	2608130	337	14.70	7800	7800	7340	8610	6370	7490	7739.26	0.00	0	0	7623	7556	7423	7356	7223	7590	7390	49	1120	500	4640	10	1	9765130	719	-9.38	59.35	12	0.00	-785.00	124.00	9250	20230711	-20.43	4400	20230111	67.27	9250	-20.43	20230711	4400	67.27	20230111	9250	-20.43	20230711	4400	67.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
174	20230801	120923	57	100.00	KONEX			N	N	N	N		N	7700	210	2	2.80	2562320	331	14.44	7800	7800	7340	8610	6370	7490	7741.15	0.00	0	0	7623	7556	7423	7356	7223	7590	7390	49	1120	500	4640	10	1	9765130	752	-9.81	62.10	12	0.00	-785.00	124.00	9250	20230711	-16.76	4400	20230111	75.00	9250	-16.76	20230711	4400	75.00	20230111	9250	-16.76	20230711	4400	75.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
175	20230801	110919	57	100.00	KONEX			N	N	N	N		N	7730	240	2	3.20	1784960	230	10.03	7800	7800	7340	8610	6370	7490	7760.70	0.00	0	0	7623	7556	7423	7356	7223	7590	7390	49	1120	500	4640	10	1	9765130	755	-9.85	62.34	12	0.00	-785.00	124.00	9250	20230711	-16.43	4400	20230111	75.68	9250	-16.43	20230711	4400	75.68	20230111	9250	-16.43	20230711	4400	75.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
176	20230801	100926	57	100.00	KONEX			N	N	N	N		N	7340	-150	5	-2.00	873040	112	4.88	7800	7800	7340	8610	6370	7490	7795.00	0.00	0	0	7623	7556	7423	7356	7223	7590	7390	49	1120	500	4640	10	1	9765130	717	-9.35	59.19	12	0.00	-785.00	124.00	9250	20230711	-20.65	4400	20230111	66.82	9250	-20.65	20230711	4400	66.82	20230111	9250	-20.65	20230711	4400	66.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
177	20230801	090917	57	100.00	KONEX			N	N	N	N		N	7790	300	2	4.01	865700	111	4.84	7800	7800	7790	8610	6370	7490	7799.10	0.00	0	0	7623	7556	7423	7356	7223	7590	7390	49	1120	500	4640	10	1	9765130	761	-9.92	62.82	12	0.00	-785.00	124.00	9250	20230711	-15.78	4400	20230111	77.05	9250	-15.78	20230711	4400	77.05	20230111	9250	-15.78	20230711	4400	77.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N