KissMeData/217950/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	160959	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	1865600	83	8.60	22950	22950	21800	25750	19050	22400	22477.11	0.00	0	0	23500	22950	22250	21700	21000	23225	21975	20	3350	500	13880	50	1	4064391	910	12.23	4.11	12	0.00	1832.00	5446.00	32950	20220907	-32.02	19020	20230601	17.77	29950	-25.21	20230707	19020	17.77	20230601	32950	-32.02	20220907	19020	17.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20230831	151234	57	100.00	KONEX			N	N	N	N		N	22000	-400	5	-1.79	1843200	82	8.50	22950	22950	21800	25750	19050	22400	22478.05	0.00	0	0	23500	22950	22250	21700	21000	23225	21975	20	3350	500	13880	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	32950	20220907	-33.23	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	32950	-33.23	20220907	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20230831	141345	57	100.00	KONEX			N	N	N	N		N	22750	350	2	1.56	1821200	81	8.39	22950	22950	21800	25750	19050	22400	22483.95	0.00	0	0	23500	22950	22250	21700	21000	23225	21975	20	3350	500	13880	50	1	4064391	925	12.42	4.18	12	0.00	1832.00	5446.00	32950	20220907	-30.96	19020	20230601	19.61	29950	-24.04	20230707	19020	19.61	20230601	32950	-30.96	20220907	19020	19.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20230831	131305	57	100.00	KONEX			N	N	N	N		N	22750	350	2	1.56	1821200	81	8.39	22950	22950	21800	25750	19050	22400	22483.95	0.00	0	0	23500	22950	22250	21700	21000	23225	21975	20	3350	500	13880	50	1	4064391	925	12.42	4.18	12	0.00	1832.00	5446.00	32950	20220907	-30.96	19020	20230601	19.61	29950	-24.04	20230707	19020	19.61	20230601	32950	-30.96	20220907	19020	19.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20230831	121355	57	100.00	KONEX			N	N	N	N		N	22750	350	2	1.56	1821200	81	8.39	22950	22950	21800	25750	19050	22400	22483.95	0.00	0	0	23500	22950	22250	21700	21000	23225	21975	20	3350	500	13880	50	1	4064391	925	12.42	4.18	12	0.00	1832.00	5446.00	32950	20220907	-30.96	19020	20230601	19.61	29950	-24.04	20230707	19020	19.61	20230601	32950	-30.96	20220907	19020	19.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20230831	111826	57	100.00	KONEX			N	N	N	N		N	21800	-600	5	-2.68	1147700	51	5.28	22950	22950	21800	25750	19050	22400	22503.92	0.00	0	0	23500	22950	22250	21700	21000	23225	21975	20	3350	500	13880	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32950	20220907	-33.84	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32950	-33.84	20220907	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20230831	101441	57	100.00	KONEX			N	N	N	N		N	21800	-600	5	-2.68	1147700	51	5.28	22950	22950	21800	25750	19050	22400	22503.92	0.00	0	0	23500	22950	22250	21700	21000	23225	21975	20	3350	500	13880	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32950	20220907	-33.84	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32950	-33.84	20220907	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20230831	091307	57	100.00	KONEX			N	N	N	N		N	22950	550	2	2.46	137700	6	0.62	22950	22950	22950	25750	19050	22400	22950.00	0.00	0	0	23500	22950	22250	21700	21000	23225	21975	20	3350	500	13880	50	1	4064391	933	12.53	4.21	12	0.00	1832.00	5446.00	32950	20220907	-30.35	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	32950	-30.35	20220907	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20230830	161003	57	100.00	KONEX			N	N	N	N		N	22400	700	2	3.23	20982150	965	40.86	21700	22800	21550	24950	18450	21700	21743.16	0.00	0	0	24266	22982	22116	20832	19966	22550	20400	20	3250	500	13450	50	1	4064391	910	12.23	4.11	12	0.02	1832.00	5446.00	32950	20220907	-32.02	19020	20230601	17.77	29950	-25.21	20230707	19020	17.77	20230601	32950	-32.02	20220907	19020	17.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20230830	151211	57	100.00	KONEX			N	N	N	N		N	22400	700	2	3.23	20982150	965	40.86	21700	22800	21550	24950	18450	21700	21743.16	0.00	0	0	24266	22982	22116	20832	19966	22550	20400	20	3250	500	13450	50	1	4064391	910	12.23	4.11	12	0.02	1832.00	5446.00	32950	20220907	-32.02	19020	20230601	17.77	29950	-25.21	20230707	19020	17.77	20230601	32950	-32.02	20220907	19020	17.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20230830	141300	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	20959750	964	40.81	21700	22800	21550	24950	18450	21700	21742.48	0.00	0	0	24266	22982	22116	20832	19966	22550	20400	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.02	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20230830	131251	57	100.00	KONEX			N	N	N	N		N	21950	250	2	1.15	14376250	664	28.11	21700	21950	21550	24950	18450	21700	21650.98	0.00	0	0	24266	22982	22116	20832	19966	22550	20400	20	3250	500	13450	50	1	4064391	892	11.98	4.03	12	0.02	1832.00	5446.00	32950	20220907	-33.38	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32950	-33.38	20220907	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20230830	121303	57	100.00	KONEX			N	N	N	N		N	21550	-150	5	-0.69	14354300	663	28.07	21700	21950	21550	24950	18450	21700	21650.53	0.00	0	0	24266	22982	22116	20832	19966	22550	20400	20	3250	500	13450	50	1	4064391	876	11.76	3.96	12	0.02	1832.00	5446.00	32950	20220907	-34.60	19020	20230601	13.30	29950	-28.05	20230707	19020	13.30	20230601	32950	-34.60	20220907	19020	13.30	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20230830	111806	57	100.00	KONEX			N	N	N	N		N	21550	-150	5	-0.69	14354300	663	28.07	21700	21950	21550	24950	18450	21700	21650.53	0.00	0	0	24266	22982	22116	20832	19966	22550	20400	20	3250	500	13450	50	1	4064391	876	11.76	3.96	12	0.02	1832.00	5446.00	32950	20220907	-34.60	19020	20230601	13.30	29950	-28.05	20230707	19020	13.30	20230601	32950	-34.60	20220907	19020	13.30	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20230830	101344	57	100.00	KONEX			N	N	N	N		N	21600	-100	5	-0.46	8708700	403	17.06	21700	21700	21600	24950	18450	21700	21609.68	0.00	0	0	24266	22982	22116	20832	19966	22550	20400	20	3250	500	13450	50	1	4064391	878	11.79	3.97	12	0.01	1832.00	5446.00	32950	20220907	-34.45	19020	20230601	13.56	29950	-27.88	20230707	19020	13.56	20230601	32950	-34.45	20220907	19020	13.56	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20230830	091244	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	434000	20	0.85	21700	21700	21700	24950	18450	21700	21700.00	0.00	0	0	24266	22982	22116	20832	19966	22550	20400	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20230829	160956	57	100.00	KONEX			N	N	N	N		N	21700	-1000	5	-4.41	51169100	2362	271.18	22100	23400	21250	26100	19300	22700	21663.46	0.00	0	0	23100	22900	22800	22600	22500	22850	22550	20	3400	500	14070	50	1	4064391	882	11.84	3.98	12	0.06	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20230829	151220	57	100.00	KONEX			N	N	N	N		N	21800	-900	5	-3.96	46088850	2128	244.32	22100	23400	21250	26100	19300	22700	21658.29	0.00	0	0	23100	22900	22800	22600	22500	22850	22550	20	3400	500	14070	50	1	4064391	886	11.90	4.00	12	0.05	1832.00	5446.00	32950	20220907	-33.84	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32950	-33.84	20220907	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20230829	141345	57	100.00	KONEX			N	N	N	N		N	21800	-900	5	-3.96	46088850	2128	244.32	22100	23400	21250	26100	19300	22700	21658.29	0.00	0	0	23100	22900	22800	22600	22500	22850	22550	20	3400	500	14070	50	1	4064391	886	11.90	4.00	12	0.05	1832.00	5446.00	32950	20220907	-33.84	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32950	-33.84	20220907	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20230829	131248	57	100.00	KONEX			N	N	N	N		N	21800	-900	5	-3.96	44235850	2043	234.56	22100	23400	21250	26100	19300	22700	21652.40	0.00	0	0	23100	22900	22800	22600	22500	22850	22550	20	3400	500	14070	50	1	4064391	886	11.90	4.00	12	0.05	1832.00	5446.00	32950	20220907	-33.84	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32950	-33.84	20220907	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20230829	121340	57	100.00	KONEX			N	N	N	N		N	22000	-700	5	-3.08	31946350	1483	170.26	22100	23400	21250	26100	19300	22700	21541.71	0.00	0	0	23100	22900	22800	22600	22500	22850	22550	20	3400	500	14070	50	1	4064391	894	12.01	4.04	12	0.04	1832.00	5446.00	32950	20220907	-33.23	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	32950	-33.23	20220907	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20230829	112021	57	100.00	KONEX			N	N	N	N		N	21950	-750	5	-3.30	31594350	1467	168.43	22100	23400	21250	26100	19300	22700	21536.71	0.00	0	0	23100	22900	22800	22600	22500	22850	22550	20	3400	500	14070	50	1	4064391	892	11.98	4.03	12	0.04	1832.00	5446.00	32950	20220907	-33.38	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32950	-33.38	20220907	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20230829	101440	57	100.00	KONEX			N	N	N	N		N	21950	-750	5	-3.30	29465200	1370	157.29	22100	23400	21250	26100	19300	22700	21507.45	0.00	0	0	23100	22900	22800	22600	22500	22850	22550	20	3400	500	14070	50	1	4064391	892	11.98	4.03	12	0.03	1832.00	5446.00	32950	20220907	-33.38	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32950	-33.38	20220907	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20230829	090940	57	100.00	KONEX			N	N	N	N		N	21250	-1450	5	-6.39	14362600	670	76.92	22100	23400	21250	26100	19300	22700	21436.72	0.00	0	0	23100	22900	22800	22600	22500	22850	22550	20	3400	500	14070	50	1	4064391	864	11.60	3.90	12	0.02	1832.00	5446.00	32950	20220907	-35.51	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32950	-35.51	20220907	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20230828	160928	57	100.00	KONEX			N	N	N	N		N	22700	-200	5	-0.87	19982900	871	420.77	22900	23000	22700	26300	19500	22900	22942.48	0.00	0	0	23233	23066	22933	22766	22633	23000	22700	20	3400	500	14190	50	1	4064391	923	12.39	4.17	12	0.02	1832.00	5446.00	32950	20220907	-31.11	19020	20230601	19.35	29950	-24.21	20230707	19020	19.35	20230601	32950	-31.11	20220907	19020	19.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20230828	150938	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	17977300	783	378.26	22900	23000	22800	26300	19500	22900	22959.51	0.00	0	0	23233	23066	22933	22766	22633	23000	22700	20	3400	500	14190	50	1	4064391	927	12.45	4.19	12	0.02	1832.00	5446.00	32950	20220907	-30.80	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	32950	-30.80	20220907	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20230828	140940	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	16378800	713	344.44	22900	23000	22900	26300	19500	22900	22971.67	0.00	0	0	23233	23066	22933	22766	22633	23000	22700	20	3400	500	14190	50	1	4064391	931	12.50	4.20	12	0.02	1832.00	5446.00	32950	20220907	-30.50	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	32950	-30.50	20220907	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20230828	130948	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	11798800	513	247.83	22900	23000	22900	26300	19500	22900	22999.61	0.00	0	0	23233	23066	22933	22766	22633	23000	22700	20	3400	500	14190	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	32950	20220907	-30.20	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	32950	-30.20	20220907	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20230828	120941	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	11545800	502	242.51	22900	23000	22900	26300	19500	22900	22999.60	0.00	0	0	23233	23066	22933	22766	22633	23000	22700	20	3400	500	14190	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	32950	20220907	-30.20	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	32950	-30.20	20220907	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20230828	110936	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	11545800	502	242.51	22900	23000	22900	26300	19500	22900	22999.60	0.00	0	0	23233	23066	22933	22766	22633	23000	22700	20	3400	500	14190	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	32950	20220907	-30.20	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	32950	-30.20	20220907	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20230828	100926	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	0	0	0.00	0	0	0	26300	19500	22900	0.00	0.00	0	0	23233	23066	22933	22766	22633	23000	22700	20	3400	500	14190	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	32950	20220907	-30.50	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	32950	-30.50	20220907	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20230828	090939	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	0	0	0.00	0	0	0	26300	19500	22900	0.00	0.00	0	0	23233	23066	22933	22766	22633	23000	22700	20	3400	500	14190	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	32950	20220907	-30.50	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	32950	-30.50	20220907	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20230825	160933	57	100.00	KONEX			N	N	N	N		N	22900	-350	5	-1.51	4736050	207	94.52	23000	23100	22800	26700	19800	23250	22879.47	0.00	0	0	23750	23500	23150	22900	22550	23625	23025	20	3450	500	14410	50	1	4064391	931	12.50	4.20	12	0.01	1832.00	5446.00	33000	20220824	-30.61	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	32950	-30.50	20220907	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20230825	150939	57	100.00	KONEX			N	N	N	N		N	22900	-350	5	-1.51	4049050	177	80.82	23000	23100	22800	26700	19800	23250	22875.99	0.00	0	0	23750	23500	23150	22900	22550	23625	23025	20	3450	500	14410	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	33000	20220824	-30.61	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	32950	-30.50	20220907	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20230825	140937	57	100.00	KONEX			N	N	N	N		N	22900	-350	5	-1.51	3636850	159	72.60	23000	23100	22800	26700	19800	23250	22873.27	0.00	0	0	23750	23500	23150	22900	22550	23625	23025	20	3450	500	14410	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	33000	20220824	-30.61	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	32950	-30.50	20220907	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20230825	130932	57	100.00	KONEX			N	N	N	N		N	22850	-400	5	-1.72	3613950	158	72.15	23000	23100	22800	26700	19800	23250	22873.10	0.00	0	0	23750	23500	23150	22900	22550	23625	23025	20	3450	500	14410	50	1	4064391	929	12.47	4.20	12	0.00	1832.00	5446.00	33000	20220824	-30.76	19020	20230601	20.14	29950	-23.71	20230707	19020	20.14	20230601	32950	-30.65	20220907	19020	20.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20230825	120934	57	100.00	KONEX			N	N	N	N		N	22800	-450	5	-1.94	3385700	148	67.58	23000	23100	22800	26700	19800	23250	22876.35	0.00	0	0	23750	23500	23150	22900	22550	23625	23025	20	3450	500	14410	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	33000	20220824	-30.91	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	32950	-30.80	20220907	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20230825	110933	57	100.00	KONEX			N	N	N	N		N	22900	-350	5	-1.51	1218900	53	24.20	23000	23000	22900	26700	19800	23250	22998.11	0.00	0	0	23750	23500	23150	22900	22550	23625	23025	20	3450	500	14410	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	33000	20220824	-30.61	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	32950	-30.50	20220907	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20230825	100938	57	100.00	KONEX			N	N	N	N		N	23000	-250	5	-1.08	1196000	52	23.74	23000	23000	23000	26700	19800	23250	23000.00	0.00	0	0	23750	23500	23150	22900	22550	23625	23025	20	3450	500	14410	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	33000	20220824	-30.30	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	32950	-30.20	20220907	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20230825	090931	57	100.00	KONEX			N	N	N	N		N	23250	0	3	0.00	0	0	0.00	0	0	0	26700	19800	23250	0.00	0.00	0	0	23750	23500	23150	22900	22550	23625	23025	20	3450	500	14410	50	1	4064391	945	12.69	4.27	12	0.00	1832.00	5446.00	33000	20220824	-29.55	19020	20230601	22.24	29950	-22.37	20230707	19020	22.24	20230601	32950	-29.44	20220907	19020	22.24	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20230824	160926	57	100.00	KONEX			N	N	N	N		N	23250	50	2	0.22	5030350	219	534.15	23100	23400	22800	26650	19750	23200	22969.63	0.00	0	0	24166	23682	22866	22382	21566	23925	22625	20	3450	500	14380	50	1	4064391	945	12.69	4.27	12	0.01	1832.00	5446.00	33450	20220823	-30.49	19020	20230601	22.24	29950	-22.37	20230707	19020	22.24	20230601	33000	-29.55	20220824	19020	22.24	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20230824	150925	57	100.00	KONEX			N	N	N	N		N	22800	-400	5	-1.72	4732300	206	502.44	23100	23400	22800	26650	19750	23200	22972.33	0.00	0	0	24166	23682	22866	22382	21566	23925	22625	20	3450	500	14380	50	1	4064391	927	12.45	4.19	12	0.01	1832.00	5446.00	33450	20220823	-31.84	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	33000	-30.91	20220824	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20230824	140926	57	100.00	KONEX			N	N	N	N		N	23400	200	2	0.86	2449150	106	258.54	23100	23400	22900	26650	19750	23200	23105.19	0.00	0	0	24166	23682	22866	22382	21566	23925	22625	20	3450	500	14380	50	1	4064391	951	12.77	4.30	12	0.00	1832.00	5446.00	33450	20220823	-30.04	19020	20230601	23.03	29950	-21.87	20230707	19020	23.03	20230601	33000	-29.09	20220824	19020	23.03	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20230824	130929	57	100.00	KONEX			N	N	N	N		N	23400	200	2	0.86	2449150	106	258.54	23100	23400	22900	26650	19750	23200	23105.19	0.00	0	0	24166	23682	22866	22382	21566	23925	22625	20	3450	500	14380	50	1	4064391	951	12.77	4.30	12	0.00	1832.00	5446.00	33450	20220823	-30.04	19020	20230601	23.03	29950	-21.87	20230707	19020	23.03	20230601	33000	-29.09	20220824	19020	23.03	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20230824	120932	57	100.00	KONEX			N	N	N	N		N	23100	-100	5	-0.43	2310000	100	243.90	23100	23100	23100	26650	19750	23200	23100.00	0.00	0	0	24166	23682	22866	22382	21566	23925	22625	20	3450	500	14380	50	1	4064391	939	12.61	4.24	12	0.00	1832.00	5446.00	33450	20220823	-30.94	19020	20230601	21.45	29950	-22.87	20230707	19020	21.45	20230601	33000	-30.00	20220824	19020	21.45	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20230824	110928	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	0	0	0.00	0	0	0	26650	19750	23200	0.00	0.00	0	0	24166	23682	22866	22382	21566	23925	22625	20	3450	500	14380	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	33450	20220823	-30.64	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	33000	-29.70	20220824	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20230824	100924	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	0	0	0.00	0	0	0	26650	19750	23200	0.00	0.00	0	0	24166	23682	22866	22382	21566	23925	22625	20	3450	500	14380	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	33450	20220823	-30.64	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	33000	-29.70	20220824	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20230824	090927	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	0	0	0.00	0	0	0	26650	19750	23200	0.00	0.00	0	0	24166	23682	22866	22382	21566	23925	22625	20	3450	500	14380	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	33450	20220823	-30.64	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	33000	-29.70	20220824	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20230823	160924	57	100.00	KONEX			N	N	N	N		N	23200	-250	5	-1.07	949550	41	21.13	22050	23350	22050	26950	19950	23450	23159.76	0.00	0	0	23450	23450	23450	23450	23450	23450	23450	20	3500	500	14530	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	35000	20220822	-33.71	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	33450	-30.64	20220823	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20230823	150921	57	100.00	KONEX			N	N	N	N		N	22600	-850	5	-3.62	880000	38	19.59	22050	23350	22050	26950	19950	23450	23157.89	0.00	0	0	23450	23450	23450	23450	23450	23450	23450	20	3500	500	14530	50	1	4064391	919	12.34	4.15	12	0.00	1832.00	5446.00	35000	20220822	-35.43	19020	20230601	18.82	29950	-24.54	20230707	19020	18.82	20230601	33450	-32.44	20220823	19020	18.82	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20230823	140930	57	100.00	KONEX			N	N	N	N		N	22600	-850	5	-3.62	880000	38	19.59	22050	23350	22050	26950	19950	23450	23157.89	0.00	0	0	23450	23450	23450	23450	23450	23450	23450	20	3500	500	14530	50	1	4064391	919	12.34	4.15	12	0.00	1832.00	5446.00	35000	20220822	-35.43	19020	20230601	18.82	29950	-24.54	20230707	19020	18.82	20230601	33450	-32.44	20220823	19020	18.82	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20230823	130920	57	100.00	KONEX			N	N	N	N		N	23200	-250	5	-1.07	857400	37	19.07	22050	23350	22050	26950	19950	23450	23172.97	0.00	0	0	23450	23450	23450	23450	23450	23450	23450	20	3500	500	14530	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	35000	20220822	-33.71	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	33450	-30.64	20220823	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20230823	120928	57	100.00	KONEX			N	N	N	N		N	23200	-250	5	-1.07	857400	37	19.07	22050	23350	22050	26950	19950	23450	23172.97	0.00	0	0	23450	23450	23450	23450	23450	23450	23450	20	3500	500	14530	50	1	4064391	943	12.66	4.26	12	0.00	1832.00	5446.00	35000	20220822	-33.71	19020	20230601	21.98	29950	-22.54	20230707	19020	21.98	20230601	33450	-30.64	20220823	19020	21.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20230823	110922	57	100.00	KONEX			N	N	N	N		N	22300	-1150	5	-4.90	110500	5	2.58	22050	22300	22050	26950	19950	23450	22100.00	0.00	0	0	23450	23450	23450	23450	23450	23450	23450	20	3500	500	14530	50	1	4064391	906	12.17	4.09	12	0.00	1832.00	5446.00	35000	20220822	-36.29	19020	20230601	17.25	29950	-25.54	20230707	19020	17.25	20230601	33450	-33.33	20220823	19020	17.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20230823	100923	57	100.00	KONEX			N	N	N	N		N	22050	-1400	5	-5.97	88200	4	2.06	22050	22050	22050	26950	19950	23450	22050.00	0.00	0	0	23450	23450	23450	23450	23450	23450	23450	20	3500	500	14530	50	1	4064391	896	12.04	4.05	12	0.00	1832.00	5446.00	35000	20220822	-37.00	19020	20230601	15.93	29950	-26.38	20230707	19020	15.93	20230601	33450	-34.08	20220823	19020	15.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20230823	090930	57	100.00	KONEX			N	N	N	N		N	23450	0	3	0.00	0	0	0.00	0	0	0	26950	19950	23450	0.00	0.00	0	0	23450	23450	23450	23450	23450	23450	23450	20	3500	500	14530	50	1	4064391	953	12.80	4.31	12	0.00	1832.00	5446.00	35000	20220822	-33.00	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	33450	-29.90	20220823	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20230822	160918	57	100.00	KONEX			N	N	N	N		N	23450	600	2	2.63	4549300	194	8.77	23450	23450	23450	26250	19450	22850	23450.00	0.00	0	0	23516	23182	22666	22332	21816	23350	22500	20	3400	500	14160	50	1	4064391	953	12.80	4.31	12	0.00	1832.00	5446.00	35000	20220822	-33.00	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	35000	-33.00	20220822	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20230822	150918	57	100.00	KONEX			N	N	N	N		N	23450	600	2	2.63	4549300	194	8.77	23450	23450	23450	26250	19450	22850	23450.00	0.00	0	0	23516	23182	22666	22332	21816	23350	22500	20	3400	500	14160	50	1	4064391	953	12.80	4.31	12	0.00	1832.00	5446.00	35000	20220822	-33.00	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	35000	-33.00	20220822	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20230822	140919	57	100.00	KONEX			N	N	N	N		N	23450	600	2	2.63	4549300	194	8.77	23450	23450	23450	26250	19450	22850	23450.00	0.00	0	0	23516	23182	22666	22332	21816	23350	22500	20	3400	500	14160	50	1	4064391	953	12.80	4.31	12	0.00	1832.00	5446.00	35000	20220822	-33.00	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	35000	-33.00	20220822	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20230822	130916	57	100.00	KONEX			N	N	N	N		N	23450	600	2	2.63	4549300	194	8.77	23450	23450	23450	26250	19450	22850	23450.00	0.00	0	0	23516	23182	22666	22332	21816	23350	22500	20	3400	500	14160	50	1	4064391	953	12.80	4.31	12	0.00	1832.00	5446.00	35000	20220822	-33.00	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	35000	-33.00	20220822	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20230822	120904	57	100.00	KONEX			N	N	N	N		N	23450	600	2	2.63	4549300	194	8.77	23450	23450	23450	26250	19450	22850	23450.00	0.00	0	0	23516	23182	22666	22332	21816	23350	22500	20	3400	500	14160	50	1	4064391	953	12.80	4.31	12	0.00	1832.00	5446.00	35000	20220822	-33.00	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	35000	-33.00	20220822	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20230822	110917	57	100.00	KONEX			N	N	N	N		N	23450	600	2	2.63	4549300	194	8.77	23450	23450	23450	26250	19450	22850	23450.00	0.00	0	0	23516	23182	22666	22332	21816	23350	22500	20	3400	500	14160	50	1	4064391	953	12.80	4.31	12	0.00	1832.00	5446.00	35000	20220822	-33.00	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	35000	-33.00	20220822	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20230822	100913	57	100.00	KONEX			N	N	N	N		N	23450	600	2	2.63	23450	1	0.05	23450	23450	23450	26250	19450	22850	23450.00	0.00	0	0	23516	23182	22666	22332	21816	23350	22500	20	3400	500	14160	50	1	4064391	953	12.80	4.31	12	0.00	1832.00	5446.00	35000	20220822	-33.00	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	35000	-33.00	20220822	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20230822	090914	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	0	0	0.00	0	0	0	26250	19450	22850	0.00	0.00	0	0	23516	23182	22666	22332	21816	23350	22500	20	3400	500	14160	50	1	4064391	929	12.47	4.20	12	0.00	1832.00	5446.00	35000	20220822	-34.71	19020	20230601	20.14	29950	-23.71	20230707	19020	20.14	20230601	35000	-34.71	20220822	19020	20.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20230821	160912	57	100.00	KONEX			N	N	N	N		N	22850	50	2	0.22	50620050	2213	434.77	22800	23000	22150	26200	19400	22800	22873.95	0.00	0	0	23066	22932	22866	22732	22666	22900	22700	20	3400	500	14130	50	1	4064391	929	12.47	4.20	12	0.05	1832.00	5446.00	35900	20220818	-36.35	19020	20230601	20.14	29950	-23.71	20230707	19020	20.14	20230601	35000	-34.71	20220822	19020	20.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20230821	150918	57	100.00	KONEX			N	N	N	N		N	22900	100	2	0.44	48106550	2103	413.16	22800	23000	22150	26200	19400	22800	22875.20	0.00	0	0	23066	22932	22866	22732	22666	22900	22700	20	3400	500	14130	50	1	4064391	931	12.50	4.20	12	0.05	1832.00	5446.00	35900	20220818	-36.21	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	35000	-34.57	20220822	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20230821	140915	57	100.00	KONEX			N	N	N	N		N	22900	100	2	0.44	2306550	103	20.24	22800	23000	22150	26200	19400	22800	22393.69	0.00	0	0	23066	22932	22866	22732	22666	22900	22700	20	3400	500	14130	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	35900	20220818	-36.21	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	35000	-34.57	20220822	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20230821	130925	57	100.00	KONEX			N	N	N	N		N	23000	200	2	0.88	2260750	101	19.84	22800	23000	22150	26200	19400	22800	22383.66	0.00	0	0	23066	22932	22866	22732	22666	22900	22700	20	3400	500	14130	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35000	-34.29	20220822	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20230821	120922	57	100.00	KONEX			N	N	N	N		N	23000	200	2	0.88	2260750	101	19.84	22800	23000	22150	26200	19400	22800	22383.66	0.00	0	0	23066	22932	22866	22732	22666	22900	22700	20	3400	500	14130	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35000	-34.29	20220822	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20230821	110913	57	100.00	KONEX			N	N	N	N		N	23000	200	2	0.88	2260750	101	19.84	22800	23000	22150	26200	19400	22800	22383.66	0.00	0	0	23066	22932	22866	22732	22666	22900	22700	20	3400	500	14130	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35000	-34.29	20220822	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20230821	100912	57	100.00	KONEX			N	N	N	N		N	23000	200	2	0.88	2260750	101	19.84	22800	23000	22150	26200	19400	22800	22383.66	0.00	0	0	23066	22932	22866	22732	22666	22900	22700	20	3400	500	14130	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35000	-34.29	20220822	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20230821	090921	57	100.00	KONEX			N	N	N	N		N	22800	0	3	0.00	0	0	0.00	0	0	0	26200	19400	22800	0.00	0.00	0	0	23066	22932	22866	22732	22666	22900	22700	20	3400	500	14130	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35000	-34.86	20220822	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20230818	160913	57	100.00	KONEX			N	N	N	N		N	22800	0	3	0.00	11671850	509	978.85	22800	23000	22800	26200	19400	22800	22930.94	0.00	0	0	22933	22866	22833	22766	22733	22850	22750	20	3400	500	14130	50	1	4064391	927	12.45	4.19	12	0.01	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20230818	150905	57	100.00	KONEX			N	N	N	N		N	22950	150	2	0.66	10455950	456	876.92	22800	23000	22800	26200	19400	22800	22929.71	0.00	0	0	22933	22866	22833	22766	22733	22850	22750	20	3400	500	14130	50	1	4064391	933	12.53	4.21	12	0.01	1832.00	5446.00	35900	20220818	-36.07	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	35900	-36.07	20220818	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20230818	140912	57	100.00	KONEX			N	N	N	N		N	22950	150	2	0.66	8142950	355	682.69	22800	23000	22800	26200	19400	22800	22937.89	0.00	0	0	22933	22866	22833	22766	22733	22850	22750	20	3400	500	14130	50	1	4064391	933	12.53	4.21	12	0.01	1832.00	5446.00	35900	20220818	-36.07	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	35900	-36.07	20220818	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20230818	130905	57	100.00	KONEX			N	N	N	N		N	23000	200	2	0.88	8005250	349	671.15	22800	23000	22800	26200	19400	22800	22937.68	0.00	0	0	22933	22866	22833	22766	22733	22850	22750	20	3400	500	14130	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20230818	120917	57	100.00	KONEX			N	N	N	N		N	23000	200	2	0.88	8005250	349	671.15	22800	23000	22800	26200	19400	22800	22937.68	0.00	0	0	22933	22866	22833	22766	22733	22850	22750	20	3400	500	14130	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20230818	110908	57	100.00	KONEX			N	N	N	N		N	22800	0	3	0.00	387600	17	32.69	22800	22800	22800	26200	19400	22800	22800.00	0.00	0	0	22933	22866	22833	22766	22733	22850	22750	20	3400	500	14130	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20230818	100913	57	100.00	KONEX			N	N	N	N		N	22800	0	3	0.00	387600	17	32.69	22800	22800	22800	26200	19400	22800	22800.00	0.00	0	0	22933	22866	22833	22766	22733	22850	22750	20	3400	500	14130	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20230818	090917	57	100.00	KONEX			N	N	N	N		N	22800	0	3	0.00	0	0	0.00	0	0	0	26200	19400	22800	0.00	0.00	0	0	22933	22866	22833	22766	22733	22850	22750	20	3400	500	14130	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20230817	160913	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	1189800	52	5.80	22900	22900	22800	26300	19500	22900	22880.77	0.00	0	0	24666	23782	23116	22232	21566	23450	21900	20	3400	500	14190	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20230817	150919	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	1167000	51	5.69	22900	22900	22800	26300	19500	22900	22882.35	0.00	0	0	24666	23782	23116	22232	21566	23450	21900	20	3400	500	14190	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20230817	140910	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	1167000	51	5.69	22900	22900	22800	26300	19500	22900	22882.35	0.00	0	0	24666	23782	23116	22232	21566	23450	21900	20	3400	500	14190	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20230817	130907	57	100.00	KONEX			N	N	N	N		N	22800	-100	5	-0.44	1167000	51	5.69	22900	22900	22800	26300	19500	22900	22882.35	0.00	0	0	24666	23782	23116	22232	21566	23450	21900	20	3400	500	14190	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20230817	120911	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	961800	42	4.68	22900	22900	22900	26300	19500	22900	22900.00	0.00	0	0	24666	23782	23116	22232	21566	23450	21900	20	3400	500	14190	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	35900	20220818	-36.21	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	35900	-36.21	20220818	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20230817	110912	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	916000	40	4.46	22900	22900	22900	26300	19500	22900	22900.00	0.00	0	0	24666	23782	23116	22232	21566	23450	21900	20	3400	500	14190	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	35900	20220818	-36.21	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	35900	-36.21	20220818	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20230817	100906	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	0	0	0.00	0	0	0	26300	19500	22900	0.00	0.00	0	0	24666	23782	23116	22232	21566	23450	21900	20	3400	500	14190	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	35900	20220818	-36.21	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	35900	-36.21	20220818	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20230817	090905	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	0	0	0.00	0	0	0	26300	19500	22900	0.00	0.00	0	0	24666	23782	23116	22232	21566	23450	21900	20	3400	500	14190	50	1	4064391	931	12.50	4.20	12	0.00	1832.00	5446.00	35900	20220818	-36.21	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	35900	-36.21	20220818	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20230816	160910	57	100.00	KONEX			N	N	N	N		N	22900	-250	5	-1.08	20683400	897	515.52	23950	24000	22450	26600	19700	23150	23058.42	0.00	0	0	23183	23166	23133	23116	23083	23175	23125	20	3450	500	14350	50	1	4064391	931	12.50	4.20	12	0.02	1832.00	5446.00	35900	20220818	-36.21	19020	20230601	20.40	29950	-23.54	20230707	19020	20.40	20230601	35900	-36.21	20220818	19020	20.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20230816	150913	57	100.00	KONEX			N	N	N	N		N	22450	-700	5	-3.02	20660500	896	514.94	23950	24000	22450	26600	19700	23150	23058.59	0.00	0	0	23183	23166	23133	23116	23083	23175	23125	20	3450	500	14350	50	1	4064391	912	12.25	4.12	12	0.02	1832.00	5446.00	35900	20220818	-37.47	19020	20230601	18.03	29950	-25.04	20230707	19020	18.03	20230601	35900	-37.47	20220818	19020	18.03	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20230816	140911	57	100.00	KONEX			N	N	N	N		N	23000	-150	5	-0.65	20301000	880	505.75	23950	24000	23000	26600	19700	23150	23069.32	0.00	0	0	23183	23166	23133	23116	23083	23175	23125	20	3450	500	14350	50	1	4064391	935	12.55	4.22	12	0.02	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20230816	130908	57	100.00	KONEX			N	N	N	N		N	23000	-150	5	-0.65	16713000	724	416.09	23950	24000	23000	26600	19700	23150	23084.25	0.00	0	0	23183	23166	23133	23116	23083	23175	23125	20	3450	500	14350	50	1	4064391	935	12.55	4.22	12	0.02	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20230816	120920	57	100.00	KONEX			N	N	N	N		N	23000	-150	5	-0.65	13401000	580	333.33	23950	24000	23000	26600	19700	23150	23105.17	0.00	0	0	23183	23166	23133	23116	23083	23175	23125	20	3450	500	14350	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20230816	110916	57	100.00	KONEX			N	N	N	N		N	23000	-150	5	-0.65	11101000	480	275.86	23950	24000	23000	26600	19700	23150	23127.08	0.00	0	0	23183	23166	23133	23116	23083	23175	23125	20	3450	500	14350	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20230816	100912	57	100.00	KONEX			N	N	N	N		N	23000	-150	5	-0.65	11032000	477	274.14	23950	24000	23000	26600	19700	23150	23127.88	0.00	0	0	23183	23166	23133	23116	23083	23175	23125	20	3450	500	14350	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20230816	090908	57	100.00	KONEX			N	N	N	N		N	24000	850	2	3.67	239950	10	5.75	23950	24000	23950	26600	19700	23150	23995.00	0.00	0	0	23183	23166	23133	23116	23083	23175	23125	20	3450	500	14350	50	1	4064391	975	13.10	4.41	12	0.00	1832.00	5446.00	35900	20220818	-33.15	19020	20230601	26.18	29950	-19.87	20230707	19020	26.18	20230601	35900	-33.15	20220818	19020	26.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20230814	160901	57	100.00	KONEX			N	N	N	N		N	23150	-150	5	-0.64	4025600	174	10.45	23100	23150	23100	26750	19850	23300	23135.63	0.00	0	0	23733	23516	23233	23016	22733	23375	22875	20	3450	500	14440	50	1	4064391	941	12.64	4.25	12	0.00	1832.00	5446.00	35900	20220818	-35.52	19020	20230601	21.71	29950	-22.70	20230707	19020	21.71	20230601	35900	-35.52	20220818	19020	21.71	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20230814	150857	57	100.00	KONEX			N	N	N	N		N	23150	-150	5	-0.64	4025600	174	10.45	23100	23150	23100	26750	19850	23300	23135.63	0.00	0	0	23733	23516	23233	23016	22733	23375	22875	20	3450	500	14440	50	1	4064391	941	12.64	4.25	12	0.00	1832.00	5446.00	35900	20220818	-35.52	19020	20230601	21.71	29950	-22.70	20230707	19020	21.71	20230601	35900	-35.52	20220818	19020	21.71	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20230814	140859	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	0	0	0.00	0	0	0	26750	19850	23300	0.00	0.00	0	0	23733	23516	23233	23016	22733	23375	22875	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20230814	130850	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	0	0	0.00	0	0	0	26750	19850	23300	0.00	0.00	0	0	23733	23516	23233	23016	22733	23375	22875	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20230814	120857	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	0	0	0.00	0	0	0	26750	19850	23300	0.00	0.00	0	0	23733	23516	23233	23016	22733	23375	22875	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20230814	110851	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	0	0	0.00	0	0	0	26750	19850	23300	0.00	0.00	0	0	23733	23516	23233	23016	22733	23375	22875	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20230814	100852	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	0	0	0.00	0	0	0	26750	19850	23300	0.00	0.00	0	0	23733	23516	23233	23016	22733	23375	22875	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20230814	090850	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	0	0	0.00	0	0	0	26750	19850	23300	0.00	0.00	0	0	23733	23516	23233	23016	22733	23375	22875	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20230811	160851	57	100.00	KONEX			N	N	N	N		N	23300	-1250	5	-5.09	38363350	1665	174.53	23350	23450	22950	28200	20900	24550	23041.05	0.00	0	0	25616	25082	24116	23582	22616	25350	23850	20	3650	500	15220	50	1	4064391	947	12.72	4.28	12	0.04	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20230811	150847	57	100.00	KONEX			N	N	N	N		N	22950	-1600	5	-6.52	35927800	1560	163.52	23350	23450	22950	28200	20900	24550	23030.64	0.00	0	0	25616	25082	24116	23582	22616	25350	23850	20	3650	500	15220	50	1	4064391	933	12.53	4.21	12	0.04	1832.00	5446.00	35900	20220818	-36.07	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	35900	-36.07	20220818	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20230811	140845	57	100.00	KONEX			N	N	N	N		N	22950	-1600	5	-6.52	35698300	1550	162.47	23350	23450	22950	28200	20900	24550	23031.16	0.00	0	0	25616	25082	24116	23582	22616	25350	23850	20	3650	500	15220	50	1	4064391	933	12.53	4.21	12	0.04	1832.00	5446.00	35900	20220818	-36.07	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	35900	-36.07	20220818	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20230811	130844	57	100.00	KONEX			N	N	N	N		N	22950	-1600	5	-6.52	33356850	1448	151.78	23350	23450	22950	28200	20900	24550	23036.50	0.00	0	0	25616	25082	24116	23582	22616	25350	23850	20	3650	500	15220	50	1	4064391	933	12.53	4.21	12	0.04	1832.00	5446.00	35900	20220818	-36.07	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	35900	-36.07	20220818	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20230811	120836	57	100.00	KONEX			N	N	N	N		N	22950	-1600	5	-6.52	30577650	1327	139.10	23350	23450	22950	28200	20900	24550	23042.69	0.00	0	0	25616	25082	24116	23582	22616	25350	23850	20	3650	500	15220	50	1	4064391	933	12.53	4.21	12	0.03	1832.00	5446.00	35900	20220818	-36.07	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	35900	-36.07	20220818	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20230811	110837	57	100.00	KONEX			N	N	N	N		N	22950	-1600	5	-6.52	30577650	1327	139.10	23350	23450	22950	28200	20900	24550	23042.69	0.00	0	0	25616	25082	24116	23582	22616	25350	23850	20	3650	500	15220	50	1	4064391	933	12.53	4.21	12	0.03	1832.00	5446.00	35900	20220818	-36.07	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	35900	-36.07	20220818	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20230811	100833	57	100.00	KONEX			N	N	N	N		N	23450	-1100	5	-4.48	25246000	1096	114.88	23350	23450	22950	28200	20900	24550	23034.67	0.00	0	0	25616	25082	24116	23582	22616	25350	23850	20	3650	500	15220	50	1	4064391	953	12.80	4.31	12	0.03	1832.00	5446.00	35900	20220818	-34.68	19020	20230601	23.29	29950	-21.70	20230707	19020	23.29	20230601	35900	-34.68	20220818	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20230811	090844	57	100.00	KONEX			N	N	N	N		N	24550	0	3	0.00	0	0	0.00	0	0	0	28200	20900	24550	0.00	0.00	0	0	25616	25082	24116	23582	22616	25350	23850	20	3650	500	15220	50	1	4064391	998	13.40	4.51	12	0.00	1832.00	5446.00	35900	20220818	-31.62	19020	20230601	29.07	29950	-18.03	20230707	19020	29.07	20230601	35900	-31.62	20220818	19020	29.07	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20230810	160834	57	100.00	KONEX			N	N	N	N		N	24550	1250	2	5.36	22362700	954	85.79	23300	24650	23150	26750	19850	23300	23440.99	0.00	0	0	24166	23732	22966	22532	21766	23950	22750	20	3450	500	14440	50	1	4064391	998	13.40	4.51	12	0.02	1832.00	5446.00	35900	20220818	-31.62	19020	20230601	29.07	29950	-18.03	20230707	19020	29.07	20230601	35900	-31.62	20220818	19020	29.07	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20230810	150832	57	100.00	KONEX			N	N	N	N		N	23150	-150	5	-0.64	13035400	562	50.54	23300	23300	23150	26750	19850	23300	23194.66	0.00	0	0	24166	23732	22966	22532	21766	23950	22750	20	3450	500	14440	50	1	4064391	941	12.64	4.25	12	0.01	1832.00	5446.00	35900	20220818	-35.52	19020	20230601	21.71	29950	-22.70	20230707	19020	21.71	20230601	35900	-35.52	20220818	19020	21.71	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20230810	140832	57	100.00	KONEX			N	N	N	N		N	23150	-150	5	-0.64	1180800	51	4.59	23300	23300	23150	26750	19850	23300	23152.94	0.00	0	0	24166	23732	22966	22532	21766	23950	22750	20	3450	500	14440	50	1	4064391	941	12.64	4.25	12	0.00	1832.00	5446.00	35900	20220818	-35.52	19020	20230601	21.71	29950	-22.70	20230707	19020	21.71	20230601	35900	-35.52	20220818	19020	21.71	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20230810	130825	57	100.00	KONEX			N	N	N	N		N	23150	-150	5	-0.64	1180800	51	4.59	23300	23300	23150	26750	19850	23300	23152.94	0.00	0	0	24166	23732	22966	22532	21766	23950	22750	20	3450	500	14440	50	1	4064391	941	12.64	4.25	12	0.00	1832.00	5446.00	35900	20220818	-35.52	19020	20230601	21.71	29950	-22.70	20230707	19020	21.71	20230601	35900	-35.52	20220818	19020	21.71	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20230810	120841	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	23300	1	0.09	23300	23300	23300	26750	19850	23300	23300.00	0.00	0	0	24166	23732	22966	22532	21766	23950	22750	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20230810	110842	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	23300	1	0.09	23300	23300	23300	26750	19850	23300	23300.00	0.00	0	0	24166	23732	22966	22532	21766	23950	22750	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20230810	100835	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	23300	1	0.09	23300	23300	23300	26750	19850	23300	23300.00	0.00	0	0	24166	23732	22966	22532	21766	23950	22750	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20230810	090846	57	100.00	KONEX			N	N	N	N		N	23300	0	3	0.00	23300	1	0.09	23300	23300	23300	26750	19850	23300	23300.00	0.00	0	0	24166	23732	22966	22532	21766	23950	22750	20	3450	500	14440	50	1	4064391	947	12.72	4.28	12	0.00	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20230809	160834	57	100.00	KONEX			N	N	N	N		N	23300	-400	5	-1.69	25852750	1112	370.67	22200	23400	22200	27250	20150	23700	23248.88	0.00	0	0	25000	24350	23250	22600	21500	23800	22050	20	3550	500	14690	50	1	4064391	947	12.72	4.28	12	0.03	1832.00	5446.00	35900	20220818	-35.10	19020	20230601	22.50	29950	-22.20	20230707	19020	22.50	20230601	35900	-35.10	20220818	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20230809	150824	57	100.00	KONEX			N	N	N	N		N	23400	-300	5	-1.27	11826600	510	170.00	22200	23400	22200	27250	20150	23700	23189.41	0.00	0	0	25000	24350	23250	22600	21500	23800	22050	20	3550	500	14690	50	1	4064391	951	12.77	4.30	12	0.01	1832.00	5446.00	35900	20220818	-34.82	19020	20230601	23.03	29950	-21.87	20230707	19020	23.03	20230601	35900	-34.82	20220818	19020	23.03	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20230809	140821	57	100.00	KONEX			N	N	N	N		N	23400	-300	5	-1.27	4077800	178	59.33	22200	23400	22200	27250	20150	23700	22908.99	0.00	0	0	25000	24350	23250	22600	21500	23800	22050	20	3550	500	14690	50	1	4064391	951	12.77	4.30	12	0.00	1832.00	5446.00	35900	20220818	-34.82	19020	20230601	23.03	29950	-21.87	20230707	19020	23.03	20230601	35900	-34.82	20220818	19020	23.03	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20230809	130841	57	100.00	KONEX			N	N	N	N		N	22550	-1150	5	-4.85	2908300	128	42.67	22200	23350	22200	27250	20150	23700	22721.09	0.00	0	0	25000	24350	23250	22600	21500	23800	22050	20	3550	500	14690	50	1	4064391	917	12.31	4.14	12	0.00	1832.00	5446.00	35900	20220818	-37.19	19020	20230601	18.56	29950	-24.71	20230707	19020	18.56	20230601	35900	-37.19	20220818	19020	18.56	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20230809	120838	57	100.00	KONEX			N	N	N	N		N	22700	-1000	5	-4.22	2660050	117	39.00	22200	23350	22200	27250	20150	23700	22735.47	0.00	0	0	25000	24350	23250	22600	21500	23800	22050	20	3550	500	14690	50	1	4064391	923	12.39	4.17	12	0.00	1832.00	5446.00	35900	20220818	-36.77	19020	20230601	19.35	29950	-24.21	20230707	19020	19.35	20230601	35900	-36.77	20220818	19020	19.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20230809	110833	57	100.00	KONEX			N	N	N	N		N	23350	-350	5	-1.48	957550	42	14.00	22200	23350	22200	27250	20150	23700	22798.81	0.00	0	0	25000	24350	23250	22600	21500	23800	22050	20	3550	500	14690	50	1	4064391	949	12.75	4.29	12	0.00	1832.00	5446.00	35900	20220818	-34.96	19020	20230601	22.77	29950	-22.04	20230707	19020	22.77	20230601	35900	-34.96	20220818	19020	22.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20230809	100822	57	100.00	KONEX			N	N	N	N		N	23350	-350	5	-1.48	490550	22	7.33	22200	23350	22200	27250	20150	23700	22297.73	0.00	0	0	25000	24350	23250	22600	21500	23800	22050	20	3550	500	14690	50	1	4064391	949	12.75	4.29	12	0.00	1832.00	5446.00	35900	20220818	-34.96	19020	20230601	22.77	29950	-22.04	20230707	19020	22.77	20230601	35900	-34.96	20220818	19020	22.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20230809	090826	57	100.00	KONEX			N	N	N	N		N	23700	0	3	0.00	0	0	0.00	0	0	0	27250	20150	23700	0.00	0.00	0	0	25000	24350	23250	22600	21500	23800	22050	20	3550	500	14690	50	1	4064391	963	12.94	4.35	12	0.00	1832.00	5446.00	35900	20220818	-33.98	19020	20230601	24.61	29950	-20.87	20230707	19020	24.61	20230601	35900	-33.98	20220818	19020	24.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
130	20230808	160842	57	100.00	KONEX			N	N	N	N		N	23700	700	2	3.04	7129700	300	191.08	23900	23900	22150	26450	19550	23000	23765.67	0.00	0	0	24933	23966	22833	21866	20733	24450	22350	20	3450	500	14260	50	1	4064391	963	12.94	4.35	12	0.01	1832.00	5446.00	35900	20220818	-33.98	19020	20230601	24.61	29950	-20.87	20230707	19020	24.61	20230601	35900	-33.98	20220818	19020	24.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
131	20230808	150831	57	100.00	KONEX			N	N	N	N		N	23700	700	2	3.04	7129700	300	191.08	23900	23900	22150	26450	19550	23000	23765.67	0.00	0	0	24933	23966	22833	21866	20733	24450	22350	20	3450	500	14260	50	1	4064391	963	12.94	4.35	12	0.01	1832.00	5446.00	35900	20220818	-33.98	19020	20230601	24.61	29950	-20.87	20230707	19020	24.61	20230601	35900	-33.98	20220818	19020	24.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
132	20230808	140828	57	100.00	KONEX			N	N	N	N		N	23700	700	2	3.04	7129700	300	191.08	23900	23900	22150	26450	19550	23000	23765.67	0.00	0	0	24933	23966	22833	21866	20733	24450	22350	20	3450	500	14260	50	1	4064391	963	12.94	4.35	12	0.01	1832.00	5446.00	35900	20220818	-33.98	19020	20230601	24.61	29950	-20.87	20230707	19020	24.61	20230601	35900	-33.98	20220818	19020	24.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
133	20230808	130819	57	100.00	KONEX			N	N	N	N		N	23700	700	2	3.04	7129700	300	191.08	23900	23900	22150	26450	19550	23000	23765.67	0.00	0	0	24933	23966	22833	21866	20733	24450	22350	20	3450	500	14260	50	1	4064391	963	12.94	4.35	12	0.01	1832.00	5446.00	35900	20220818	-33.98	19020	20230601	24.61	29950	-20.87	20230707	19020	24.61	20230601	35900	-33.98	20220818	19020	24.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
134	20230808	120826	57	100.00	KONEX			N	N	N	N		N	23700	700	2	3.04	7129700	300	191.08	23900	23900	22150	26450	19550	23000	23765.67	0.00	0	0	24933	23966	22833	21866	20733	24450	22350	20	3450	500	14260	50	1	4064391	963	12.94	4.35	12	0.01	1832.00	5446.00	35900	20220818	-33.98	19020	20230601	24.61	29950	-20.87	20230707	19020	24.61	20230601	35900	-33.98	20220818	19020	24.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
135	20230808	110814	57	100.00	KONEX			N	N	N	N		N	23700	700	2	3.04	4380500	184	117.20	23900	23900	22150	26450	19550	23000	23807.07	0.00	0	0	24933	23966	22833	21866	20733	24450	22350	20	3450	500	14260	50	1	4064391	963	12.94	4.35	12	0.00	1832.00	5446.00	35900	20220818	-33.98	19020	20230601	24.61	29950	-20.87	20230707	19020	24.61	20230601	35900	-33.98	20220818	19020	24.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
136	20230808	100827	57	100.00	KONEX			N	N	N	N		N	23900	900	2	3.91	3195500	134	85.35	23900	23900	22150	26450	19550	23000	23847.01	0.00	0	0	24933	23966	22833	21866	20733	24450	22350	20	3450	500	14260	50	1	4064391	971	13.05	4.39	12	0.00	1832.00	5446.00	35900	20220818	-33.43	19020	20230601	25.66	29950	-20.20	20230707	19020	25.66	20230601	35900	-33.43	20220818	19020	25.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
137	20230808	090832	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	0	0	0.00	0	0	0	26450	19550	23000	0.00	0.00	0	0	24933	23966	22833	21866	20733	24450	22350	20	3450	500	14260	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
138	20230807	160823	57	100.00	KONEX			N	N	N	N		N	23000	-600	5	-2.54	3590600	157	17.21	22000	23800	21700	27100	20100	23600	22870.06	0.00	0	0	25133	24366	23183	22416	21233	24750	22800	20	3500	500	14630	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
139	20230807	150823	57	100.00	KONEX			N	N	N	N		N	23000	-600	5	-2.54	3567600	156	17.11	22000	23800	21700	27100	20100	23600	22869.23	0.00	0	0	25133	24366	23183	22416	21233	24750	22800	20	3500	500	14630	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
140	20230807	140827	57	100.00	KONEX			N	N	N	N		N	23000	-600	5	-2.54	3544600	155	17.00	22000	23800	21700	27100	20100	23600	22868.39	0.00	0	0	25133	24366	23183	22416	21233	24750	22800	20	3500	500	14630	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
141	20230807	130819	57	100.00	KONEX			N	N	N	N		N	23000	-600	5	-2.54	2141600	94	10.31	22000	23800	21700	27100	20100	23600	22782.98	0.00	0	0	25133	24366	23183	22416	21233	24750	22800	20	3500	500	14630	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
142	20230807	120818	57	100.00	KONEX			N	N	N	N		N	23000	-600	5	-2.54	2118600	93	10.20	22000	23800	21700	27100	20100	23600	22780.65	0.00	0	0	25133	24366	23183	22416	21233	24750	22800	20	3500	500	14630	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
143	20230807	110811	57	100.00	KONEX			N	N	N	N		N	22850	-750	5	-3.18	969600	43	4.71	22000	23800	21700	27100	20100	23600	22548.84	0.00	0	0	25133	24366	23183	22416	21233	24750	22800	20	3500	500	14630	50	1	4064391	929	12.47	4.20	12	0.00	1832.00	5446.00	35900	20220818	-36.35	19020	20230601	20.14	29950	-23.71	20230707	19020	20.14	20230601	35900	-36.35	20220818	19020	20.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
144	20230807	100822	57	100.00	KONEX			N	N	N	N		N	22950	-650	5	-2.75	792650	35	3.84	22000	23800	21700	27100	20100	23600	22647.14	0.00	0	0	25133	24366	23183	22416	21233	24750	22800	20	3500	500	14630	50	1	4064391	933	12.53	4.21	12	0.00	1832.00	5446.00	35900	20220818	-36.07	19020	20230601	20.66	29950	-23.37	20230707	19020	20.66	20230601	35900	-36.07	20220818	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
145	20230807	090819	57	100.00	KONEX			N	N	N	N		N	23800	200	2	0.85	241100	11	1.21	22000	23800	21700	27100	20100	23600	21918.18	0.00	0	0	25133	24366	23183	22416	21233	24750	22800	20	3500	500	14630	50	1	4064391	967	12.99	4.37	12	0.00	1832.00	5446.00	35900	20220818	-33.70	19020	20230601	25.13	29950	-20.53	20230707	19020	25.13	20230601	35900	-33.70	20220818	19020	25.13	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
146	20230804	160813	57	100.00	KONEX			N	N	N	N		N	23600	1500	2	6.79	21239950	912	991.30	23000	23950	22000	25400	18800	22100	23289.42	0.00	0	0	23133	22616	22283	21766	21433	22450	21600	20	3300	500	13700	50	1	4064391	959	12.88	4.33	12	0.02	1832.00	5446.00	35900	20220818	-34.26	19020	20230601	24.08	29950	-21.20	20230707	19020	24.08	20230601	35900	-34.26	20220818	19020	24.08	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
147	20230804	150813	57	100.00	KONEX			N	N	N	N		N	22150	50	2	0.23	20036350	861	935.87	23000	23950	22000	25400	18800	22100	23271.02	0.00	0	0	23133	22616	22283	21766	21433	22450	21600	20	3300	500	13700	50	1	4064391	900	12.09	4.07	12	0.02	1832.00	5446.00	35900	20220818	-38.30	19020	20230601	16.46	29950	-26.04	20230707	19020	16.46	20230601	35900	-38.30	20220818	19020	16.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
148	20230804	140825	57	100.00	KONEX			N	N	N	N		N	22000	-100	5	-0.45	2245500	102	110.87	23000	23000	22000	25400	18800	22100	22014.71	0.00	0	0	23133	22616	22283	21766	21433	22450	21600	20	3300	500	13700	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	35900	20220818	-38.72	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	35900	-38.72	20220818	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
149	20230804	130810	57	100.00	KONEX			N	N	N	N		N	22000	-100	5	-0.45	2245500	102	110.87	23000	23000	22000	25400	18800	22100	22014.71	0.00	0	0	23133	22616	22283	21766	21433	22450	21600	20	3300	500	13700	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	35900	20220818	-38.72	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	35900	-38.72	20220818	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
150	20230804	120808	57	100.00	KONEX			N	N	N	N		N	22000	-100	5	-0.45	2025500	92	100.00	23000	23000	22000	25400	18800	22100	22016.30	0.00	0	0	23133	22616	22283	21766	21433	22450	21600	20	3300	500	13700	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	35900	20220818	-38.72	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	35900	-38.72	20220818	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
151	20230804	110817	57	100.00	KONEX			N	N	N	N		N	22000	-100	5	-0.45	2025500	92	100.00	23000	23000	22000	25400	18800	22100	22016.30	0.00	0	0	23133	22616	22283	21766	21433	22450	21600	20	3300	500	13700	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	35900	20220818	-38.72	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	35900	-38.72	20220818	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
152	20230804	100803	57	100.00	KONEX			N	N	N	N		N	23000	900	2	4.07	23000	1	1.09	23000	23000	23000	25400	18800	22100	23000.00	0.00	0	0	23133	22616	22283	21766	21433	22450	21600	20	3300	500	13700	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
153	20230804	090804	57	100.00	KONEX			N	N	N	N		N	23000	900	2	4.07	23000	1	1.09	23000	23000	23000	25400	18800	22100	23000.00	0.00	0	0	23133	22616	22283	21766	21433	22450	21600	20	3300	500	13700	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
154	20230803	160806	57	100.00	KONEX			N	N	N	N		N	22100	100	2	0.45	2030050	92	11.53	22800	22800	21950	25300	18700	22000	22065.76	0.00	0	0	25033	23516	22433	20916	19833	22975	20375	20	3300	500	13640	50	1	4064391	898	12.06	4.06	12	0.00	1832.00	5446.00	35900	20220818	-38.44	19020	20230601	16.19	29950	-26.21	20230707	19020	16.19	20230601	35900	-38.44	20220818	19020	16.19	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
155	20230803	150812	57	100.00	KONEX			N	N	N	N		N	21950	-50	5	-0.23	1809050	82	10.28	22800	22800	21950	25300	18700	22000	22061.59	0.00	0	0	25033	23516	22433	20916	19833	22975	20375	20	3300	500	13640	50	1	4064391	892	11.98	4.03	12	0.00	1832.00	5446.00	35900	20220818	-38.86	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	35900	-38.86	20220818	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
156	20230803	140804	57	100.00	KONEX			N	N	N	N		N	22200	200	2	0.91	711550	32	4.01	22800	22800	22150	25300	18700	22000	22235.94	0.00	0	0	25033	23516	22433	20916	19833	22975	20375	20	3300	500	13640	50	1	4064391	902	12.12	4.08	12	0.00	1832.00	5446.00	35900	20220818	-38.16	19020	20230601	16.72	29950	-25.88	20230707	19020	16.72	20230601	35900	-38.16	20220818	19020	16.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
157	20230803	130807	57	100.00	KONEX			N	N	N	N		N	22200	200	2	0.91	711550	32	4.01	22800	22800	22150	25300	18700	22000	22235.94	0.00	0	0	25033	23516	22433	20916	19833	22975	20375	20	3300	500	13640	50	1	4064391	902	12.12	4.08	12	0.00	1832.00	5446.00	35900	20220818	-38.16	19020	20230601	16.72	29950	-25.88	20230707	19020	16.72	20230601	35900	-38.16	20220818	19020	16.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
158	20230803	120811	57	100.00	KONEX			N	N	N	N		N	22200	200	2	0.91	267700	12	1.50	22800	22800	22150	25300	18700	22000	22308.33	0.00	0	0	25033	23516	22433	20916	19833	22975	20375	20	3300	500	13640	50	1	4064391	902	12.12	4.08	12	0.00	1832.00	5446.00	35900	20220818	-38.16	19020	20230601	16.72	29950	-25.88	20230707	19020	16.72	20230601	35900	-38.16	20220818	19020	16.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
159	20230803	110801	57	100.00	KONEX			N	N	N	N		N	22200	200	2	0.91	179000	8	1.00	22800	22800	22200	25300	18700	22000	22375.00	0.00	0	0	25033	23516	22433	20916	19833	22975	20375	20	3300	500	13640	50	1	4064391	902	12.12	4.08	12	0.00	1832.00	5446.00	35900	20220818	-38.16	19020	20230601	16.72	29950	-25.88	20230707	19020	16.72	20230601	35900	-38.16	20220818	19020	16.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
160	20230803	100759	57	100.00	KONEX			N	N	N	N		N	22250	250	2	1.14	156800	7	0.88	22800	22800	22250	25300	18700	22000	22400.00	0.00	0	0	25033	23516	22433	20916	19833	22975	20375	20	3300	500	13640	50	1	4064391	904	12.15	4.09	12	0.00	1832.00	5446.00	35900	20220818	-38.02	19020	20230601	16.98	29950	-25.71	20230707	19020	16.98	20230601	35900	-38.02	20220818	19020	16.98	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
161	20230803	090800	57	100.00	KONEX			N	N	N	N		N	22800	800	2	3.64	22800	1	0.13	22800	22800	22800	25300	18700	22000	22800.00	0.00	0	0	25033	23516	22433	20916	19833	22975	20375	20	3300	500	13640	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
162	20230802	160806	57	100.00	KONEX			N	N	N	N		N	22000	-400	5	-1.79	17114700	798	411.34	23950	23950	21350	25750	19050	22400	21446.99	0.00	0	0	24566	23482	22916	21832	21266	23200	21550	20	3350	500	13880	50	1	4064391	894	12.01	4.04	12	0.02	1832.00	5446.00	35900	20220818	-38.72	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	35900	-38.72	20220818	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
163	20230802	150815	57	100.00	KONEX			N	N	N	N		N	22000	-400	5	-1.79	17114700	798	411.34	23950	23950	21350	25750	19050	22400	21446.99	0.00	0	0	24566	23482	22916	21832	21266	23200	21550	20	3350	500	13880	50	1	4064391	894	12.01	4.04	12	0.02	1832.00	5446.00	35900	20220818	-38.72	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	35900	-38.72	20220818	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
164	20230802	140807	57	100.00	KONEX			N	N	N	N		N	21500	-900	5	-4.02	15479300	723	372.68	23950	23950	21350	25750	19050	22400	21409.82	0.00	0	0	24566	23482	22916	21832	21266	23200	21550	20	3350	500	13880	50	1	4064391	874	11.74	3.95	12	0.02	1832.00	5446.00	35900	20220818	-40.11	19020	20230601	13.04	29950	-28.21	20230707	19020	13.04	20230601	35900	-40.11	20220818	19020	13.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
165	20230802	130801	57	100.00	KONEX			N	N	N	N		N	21450	-950	5	-4.24	14204550	664	342.27	23950	23950	21350	25750	19050	22400	21392.39	0.00	0	0	24566	23482	22916	21832	21266	23200	21550	20	3350	500	13880	50	1	4064391	872	11.71	3.94	12	0.02	1832.00	5446.00	35900	20220818	-40.25	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	35900	-40.25	20220818	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
166	20230802	120756	57	100.00	KONEX			N	N	N	N		N	23000	600	2	2.68	69950	3	1.55	23950	23950	23000	25750	19050	22400	23316.67	0.00	0	0	24566	23482	22916	21832	21266	23200	21550	20	3350	500	13880	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	35900	20220818	-35.93	19020	20230601	20.93	29950	-23.21	20230707	19020	20.93	20230601	35900	-35.93	20220818	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
167	20230802	110758	57	100.00	KONEX			N	N	N	N		N	23950	1550	2	6.92	23950	1	0.52	23950	23950	23950	25750	19050	22400	23950.00	0.00	0	0	24566	23482	22916	21832	21266	23200	21550	20	3350	500	13880	50	1	4064391	973	13.07	4.40	12	0.00	1832.00	5446.00	35900	20220818	-33.29	19020	20230601	25.92	29950	-20.03	20230707	19020	25.92	20230601	35900	-33.29	20220818	19020	25.92	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
168	20230802	100800	57	100.00	KONEX			N	N	N	N		N	23950	1550	2	6.92	23950	1	0.52	23950	23950	23950	25750	19050	22400	23950.00	0.00	0	0	24566	23482	22916	21832	21266	23200	21550	20	3350	500	13880	50	1	4064391	973	13.07	4.40	12	0.00	1832.00	5446.00	35900	20220818	-33.29	19020	20230601	25.92	29950	-20.03	20230707	19020	25.92	20230601	35900	-33.29	20220818	19020	25.92	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
169	20230802	090759	57	100.00	KONEX			N	N	N	N		N	23950	1550	2	6.92	23950	1	0.52	23950	23950	23950	25750	19050	22400	23950.00	0.00	0	0	24566	23482	22916	21832	21266	23200	21550	20	3350	500	13880	50	1	4064391	973	13.07	4.40	12	0.00	1832.00	5446.00	35900	20220818	-33.29	19020	20230601	25.92	29950	-20.03	20230707	19020	25.92	20230601	35900	-33.29	20220818	19020	25.92	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
170	20230801	160759	57	100.00	KONEX			N	N	N	N		N	22400	-150	5	-0.67	4377750	194	3.59	24000	24000	22350	25900	19200	22550	22565.72	0.00	0	0	30516	26532	23866	19882	17216	25200	18550	20	3350	500	13980	50	1	4064391	910	12.23	4.11	12	0.00	1832.00	5446.00	35900	20220818	-37.60	19020	20230601	17.77	29950	-25.21	20230707	19020	17.77	20230601	35900	-37.60	20220818	19020	17.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
171	20230801	150755	57	100.00	KONEX			N	N	N	N		N	22400	-150	5	-0.67	4377750	194	3.59	24000	24000	22350	25900	19200	22550	22565.72	0.00	0	0	30516	26532	23866	19882	17216	25200	18550	20	3350	500	13980	50	1	4064391	910	12.23	4.11	12	0.00	1832.00	5446.00	35900	20220818	-37.60	19020	20230601	17.77	29950	-25.21	20230707	19020	17.77	20230601	35900	-37.60	20220818	19020	17.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
172	20230801	140811	57	100.00	KONEX			N	N	N	N		N	22750	200	2	0.89	2237500	99	1.83	24000	24000	22500	25900	19200	22550	22601.01	0.00	0	0	30516	26532	23866	19882	17216	25200	18550	20	3350	500	13980	50	1	4064391	925	12.42	4.18	12	0.00	1832.00	5446.00	35900	20220818	-36.63	19020	20230601	19.61	29950	-24.04	20230707	19020	19.61	20230601	35900	-36.63	20220818	19020	19.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
173	20230801	130752	57	100.00	KONEX			N	N	N	N		N	22750	200	2	0.89	2192000	97	1.79	24000	24000	22500	25900	19200	22550	22597.94	0.00	0	0	30516	26532	23866	19882	17216	25200	18550	20	3350	500	13980	50	1	4064391	925	12.42	4.18	12	0.00	1832.00	5446.00	35900	20220818	-36.63	19020	20230601	19.61	29950	-24.04	20230707	19020	19.61	20230601	35900	-36.63	20220818	19020	19.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
174	20230801	120753	57	100.00	KONEX			N	N	N	N		N	22750	200	2	0.89	1964500	87	1.61	24000	24000	22500	25900	19200	22550	22580.46	0.00	0	0	30516	26532	23866	19882	17216	25200	18550	20	3350	500	13980	50	1	4064391	925	12.42	4.18	12	0.00	1832.00	5446.00	35900	20220818	-36.63	19020	20230601	19.61	29950	-24.04	20230707	19020	19.61	20230601	35900	-36.63	20220818	19020	19.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
175	20230801	110750	57	100.00	KONEX			N	N	N	N		N	22800	250	2	1.11	1604250	71	1.31	24000	24000	22550	25900	19200	22550	22595.07	0.00	0	0	30516	26532	23866	19882	17216	25200	18550	20	3350	500	13980	50	1	4064391	927	12.45	4.19	12	0.00	1832.00	5446.00	35900	20220818	-36.49	19020	20230601	19.87	29950	-23.87	20230707	19020	19.87	20230601	35900	-36.49	20220818	19020	19.87	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
176	20230801	100754	57	100.00	KONEX			N	N	N	N		N	22550	0	3	0.00	1400000	62	1.15	24000	24000	22550	25900	19200	22550	22580.65	0.00	0	0	30516	26532	23866	19882	17216	25200	18550	20	3350	500	13980	50	1	4064391	917	12.31	4.14	12	0.00	1832.00	5446.00	35900	20220818	-37.19	19020	20230601	18.56	29950	-24.71	20230707	19020	18.56	20230601	35900	-37.19	20220818	19020	18.56	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
177	20230801	090747	57	100.00	KONEX			N	N	N	N		N	24000	1450	2	6.43	24000	1	0.02	24000	24000	24000	25900	19200	22550	24000.00	0.00	0	0	30516	26532	23866	19882	17216	25200	18550	20	3350	500	13980	50	1	4064391	975	13.10	4.41	12	0.00	1832.00	5446.00	35900	20220818	-33.15	19020	20230601	26.18	29950	-19.87	20230707	19020	26.18	20230601	35900	-33.15	20220818	19020	26.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N