KissMeData/107640/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	160802	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	3731130	207	89.22	18490	18490	17900	21250	15720	18490	18024.78	0.00	0	0	18830	18660	18330	18160	17830	18495	17995	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20230831	151004	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	3731130	207	89.22	18490	18490	17900	21250	15720	18490	18024.78	0.00	0	0	18830	18660	18330	18160	17830	18495	17995	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20230831	141106	57	100.00	KONEX			N	N	N	N		N	18000	-490	5	-2.65	2614740	145	62.50	18490	18490	18000	21250	15720	18490	18032.69	0.00	0	0	18830	18660	18330	18160	17830	18495	17995	36	2760	500	11460	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20230831	131035	57	100.00	KONEX			N	N	N	N		N	18000	-490	5	-2.65	2614740	145	62.50	18490	18490	18000	21250	15720	18490	18032.69	0.00	0	0	18830	18660	18330	18160	17830	18495	17995	36	2760	500	11460	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20230831	121058	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	2254740	125	53.88	18490	18490	18000	21250	15720	18490	18037.92	0.00	0	0	18830	18660	18330	18160	17830	18495	17995	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20230831	111520	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	2254740	125	53.88	18490	18490	18000	21250	15720	18490	18037.92	0.00	0	0	18830	18660	18330	18160	17830	18495	17995	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20230831	101149	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	2254740	125	53.88	18490	18490	18000	21250	15720	18490	18037.92	0.00	0	0	18830	18660	18330	18160	17830	18495	17995	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20230831	091015	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	18830	18660	18330	18160	17830	18495	17995	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20230830	160806	57	100.00	KONEX			N	N	N	N		N	18490	-10	5	-0.05	4180470	232	144.10	18500	18500	18000	21250	15730	18500	18019.27	0.00	0	0	19093	18796	18643	18346	18193	18720	18270	36	2750	500	11470	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20230830	150943	57	100.00	KONEX			N	N	N	N		N	18490	-10	5	-0.05	4180470	232	144.10	18500	18500	18000	21250	15730	18500	18019.27	0.00	0	0	19093	18796	18643	18346	18193	18720	18270	36	2750	500	11470	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20230830	141030	57	100.00	KONEX			N	N	N	N		N	18490	-10	5	-0.05	4180470	232	144.10	18500	18500	18000	21250	15730	18500	18019.27	0.00	0	0	19093	18796	18643	18346	18193	18720	18270	36	2750	500	11470	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20230830	131018	57	100.00	KONEX			N	N	N	N		N	18490	-10	5	-0.05	4180470	232	144.10	18500	18500	18000	21250	15730	18500	18019.27	0.00	0	0	19093	18796	18643	18346	18193	18720	18270	36	2750	500	11470	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20230830	121031	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	92500	5	3.11	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19093	18796	18643	18346	18193	18720	18270	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20230830	111502	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	92500	5	3.11	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19093	18796	18643	18346	18193	18720	18270	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20230830	101101	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19093	18796	18643	18346	18193	18720	18270	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20230830	090958	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19093	18796	18643	18346	18193	18720	18270	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20230829	160802	57	100.00	KONEX			N	N	N	N		N	18500	-440	5	-2.32	2980970	161	145.05	18940	18940	18490	21750	16100	18940	18515.34	0.00	0	0	19233	19086	18793	18646	18353	19160	18720	36	2810	500	11740	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20230829	150951	57	100.00	KONEX			N	N	N	N		N	18500	-440	5	-2.32	2962470	160	144.14	18940	18940	18490	21750	16100	18940	18515.44	0.00	0	0	19233	19086	18793	18646	18353	19160	18720	36	2810	500	11740	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20230829	141100	57	100.00	KONEX			N	N	N	N		N	18490	-450	5	-2.38	2296600	124	111.71	18940	18940	18490	21750	16100	18940	18520.97	0.00	0	0	19233	19086	18793	18646	18353	19160	18720	36	2810	500	11740	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20230829	131015	57	100.00	KONEX			N	N	N	N		N	18500	-440	5	-2.32	2222640	120	108.11	18940	18940	18500	21750	16100	18940	18522.00	0.00	0	0	19233	19086	18793	18646	18353	19160	18720	36	2810	500	11740	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20230829	121050	57	100.00	KONEX			N	N	N	N		N	18500	-440	5	-2.32	2204140	119	107.21	18940	18940	18500	21750	16100	18940	18522.18	0.00	0	0	19233	19086	18793	18646	18353	19160	18720	36	2810	500	11740	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20230829	111724	57	100.00	KONEX			N	N	N	N		N	18500	-440	5	-2.32	2204140	119	107.21	18940	18940	18500	21750	16100	18940	18522.18	0.00	0	0	19233	19086	18793	18646	18353	19160	18720	36	2810	500	11740	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20230829	101143	57	100.00	KONEX			N	N	N	N		N	18500	-440	5	-2.32	835140	45	40.54	18940	18940	18500	21750	16100	18940	18558.67	0.00	0	0	19233	19086	18793	18646	18353	19160	18720	36	2810	500	11740	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20230829	090747	57	100.00	KONEX			N	N	N	N		N	18940	0	3	0.00	0	0	0.00	0	0	0	21750	16100	18940	0.00	0.00	0	0	19233	19086	18793	18646	18353	19160	18720	36	2810	500	11740	10	1	7118113	1348	-5.96	5.17	12	0.00	-3176.00	3661.00	22000	20230725	-13.91	8710	20230523	117.45	22000	-13.91	20230725	8710	117.45	20230523	22000	-13.91	20230725	8710	117.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20230828	160738	57	100.00	KONEX			N	N	N	N		N	18940	-20	5	-0.11	2053940	111	79.86	18500	18940	18500	21800	16120	18960	18503.96	0.00	0	0	19633	19296	18653	18316	17673	18975	17995	36	2840	500	11750	10	1	7118113	1348	-5.96	5.17	12	0.00	-3176.00	3661.00	22000	20230725	-13.91	8710	20230523	117.45	22000	-13.91	20230725	8710	117.45	20230523	22000	-13.91	20230725	8710	117.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20230828	150748	57	100.00	KONEX			N	N	N	N		N	18940	-20	5	-0.11	2053940	111	79.86	18500	18940	18500	21800	16120	18960	18503.96	0.00	0	0	19633	19296	18653	18316	17673	18975	17995	36	2840	500	11750	10	1	7118113	1348	-5.96	5.17	12	0.00	-3176.00	3661.00	22000	20230725	-13.91	8710	20230523	117.45	22000	-13.91	20230725	8710	117.45	20230523	22000	-13.91	20230725	8710	117.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20230828	140748	57	100.00	KONEX			N	N	N	N		N	18940	-20	5	-0.11	2053940	111	79.86	18500	18940	18500	21800	16120	18960	18503.96	0.00	0	0	19633	19296	18653	18316	17673	18975	17995	36	2840	500	11750	10	1	7118113	1348	-5.96	5.17	12	0.00	-3176.00	3661.00	22000	20230725	-13.91	8710	20230523	117.45	22000	-13.91	20230725	8710	117.45	20230523	22000	-13.91	20230725	8710	117.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20230828	130755	57	100.00	KONEX			N	N	N	N		N	18940	-20	5	-0.11	2053940	111	79.86	18500	18940	18500	21800	16120	18960	18503.96	0.00	0	0	19633	19296	18653	18316	17673	18975	17995	36	2840	500	11750	10	1	7118113	1348	-5.96	5.17	12	0.00	-3176.00	3661.00	22000	20230725	-13.91	8710	20230523	117.45	22000	-13.91	20230725	8710	117.45	20230523	22000	-13.91	20230725	8710	117.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20230828	120747	57	100.00	KONEX			N	N	N	N		N	18500	-460	5	-2.43	2035000	110	79.14	18500	18500	18500	21800	16120	18960	18500.00	0.00	0	0	19633	19296	18653	18316	17673	18975	17995	36	2840	500	11750	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20230828	110742	57	100.00	KONEX			N	N	N	N		N	18960	0	3	0.00	0	0	0.00	0	0	0	21800	16120	18960	0.00	0.00	0	0	19633	19296	18653	18316	17673	18975	17995	36	2840	500	11750	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.82	8710	20230523	117.68	22000	-13.82	20230725	8710	117.68	20230523	22000	-13.82	20230725	8710	117.68	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20230828	100737	57	100.00	KONEX			N	N	N	N		N	18960	0	3	0.00	0	0	0.00	0	0	0	21800	16120	18960	0.00	0.00	0	0	19633	19296	18653	18316	17673	18975	17995	36	2840	500	11750	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.82	8710	20230523	117.68	22000	-13.82	20230725	8710	117.68	20230523	22000	-13.82	20230725	8710	117.68	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20230828	090748	57	100.00	KONEX			N	N	N	N		N	18960	0	3	0.00	0	0	0.00	0	0	0	21800	16120	18960	0.00	0.00	0	0	19633	19296	18653	18316	17673	18975	17995	36	2840	500	11750	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.82	8710	20230523	117.68	22000	-13.82	20230725	8710	117.68	20230523	22000	-13.82	20230725	8710	117.68	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20230825	160743	57	100.00	KONEX			N	N	N	N		N	18960	-30	5	-0.16	2605150	139	112.10	18990	18990	18010	21800	16150	18990	18742.09	0.00	0	0	19643	19316	18663	18336	17683	19480	18500	36	2810	500	11770	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.82	8710	20230523	117.68	22000	-13.82	20230725	8710	117.68	20230523	22000	-13.82	20230725	8710	117.68	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20230825	150747	57	100.00	KONEX			N	N	N	N		N	18960	-30	5	-0.16	2605150	139	112.10	18990	18990	18010	21800	16150	18990	18742.09	0.00	0	0	19643	19316	18663	18336	17683	19480	18500	36	2810	500	11770	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.82	8710	20230523	117.68	22000	-13.82	20230725	8710	117.68	20230523	22000	-13.82	20230725	8710	117.68	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20230825	140745	57	100.00	KONEX			N	N	N	N		N	18960	-30	5	-0.16	2605150	139	112.10	18990	18990	18010	21800	16150	18990	18742.09	0.00	0	0	19643	19316	18663	18336	17683	19480	18500	36	2810	500	11770	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.82	8710	20230523	117.68	22000	-13.82	20230725	8710	117.68	20230523	22000	-13.82	20230725	8710	117.68	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20230825	130740	57	100.00	KONEX			N	N	N	N		N	18970	-20	5	-0.11	1803010	95	76.61	18990	18990	18970	21800	16150	18990	18979.05	0.00	0	0	19643	19316	18663	18336	17683	19480	18500	36	2810	500	11770	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.77	8710	20230523	117.80	22000	-13.77	20230725	8710	117.80	20230523	22000	-13.77	20230725	8710	117.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20230825	120742	57	100.00	KONEX			N	N	N	N		N	18970	-20	5	-0.11	1803010	95	76.61	18990	18990	18970	21800	16150	18990	18979.05	0.00	0	0	19643	19316	18663	18336	17683	19480	18500	36	2810	500	11770	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.77	8710	20230523	117.80	22000	-13.77	20230725	8710	117.80	20230523	22000	-13.77	20230725	8710	117.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20230825	110743	57	100.00	KONEX			N	N	N	N		N	18970	-20	5	-0.11	1803010	95	76.61	18990	18990	18970	21800	16150	18990	18979.05	0.00	0	0	19643	19316	18663	18336	17683	19480	18500	36	2810	500	11770	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.77	8710	20230523	117.80	22000	-13.77	20230725	8710	117.80	20230523	22000	-13.77	20230725	8710	117.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20230825	100744	57	100.00	KONEX			N	N	N	N		N	18970	-20	5	-0.11	1499490	79	63.71	18990	18990	18970	21800	16150	18990	18980.89	0.00	0	0	19643	19316	18663	18336	17683	19480	18500	36	2810	500	11770	10	1	7118113	1350	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.77	8710	20230523	117.80	22000	-13.77	20230725	8710	117.80	20230523	22000	-13.77	20230725	8710	117.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20230825	090742	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19643	19316	18663	18336	17683	19480	18500	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20230824	160737	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	2293990	124	120.39	18500	18990	18010	21800	16150	18990	18499.92	0.00	0	0	19316	19152	18826	18662	18336	19235	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20230824	150735	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	2293990	124	120.39	18500	18990	18010	21800	16150	18990	18499.92	0.00	0	0	19316	19152	18826	18662	18336	19235	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20230824	140737	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	2293990	124	120.39	18500	18990	18010	21800	16150	18990	18499.92	0.00	0	0	19316	19152	18826	18662	18336	19235	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20230824	130741	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	2293990	124	120.39	18500	18990	18010	21800	16150	18990	18499.92	0.00	0	0	19316	19152	18826	18662	18336	19235	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20230824	120742	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	2293990	124	120.39	18500	18990	18010	21800	16150	18990	18499.92	0.00	0	0	19316	19152	18826	18662	18336	19235	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20230824	110740	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	2293990	124	120.39	18500	18990	18010	21800	16150	18990	18499.92	0.00	0	0	19316	19152	18826	18662	18336	19235	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20230824	100735	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19316	19152	18826	18662	18336	19235	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20230824	090738	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19316	19152	18826	18662	18336	19235	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20230823	160734	57	100.00	KONEX			N	N	N	N		N	18990	-10	5	-0.05	1906580	103	735.71	18990	18990	18500	21850	16150	19000	18510.49	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20230823	150734	57	100.00	KONEX			N	N	N	N		N	18990	-10	5	-0.05	1906580	103	735.71	18990	18990	18500	21850	16150	19000	18510.49	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20230823	140739	57	100.00	KONEX			N	N	N	N		N	18990	-10	5	-0.05	1906580	103	735.71	18990	18990	18500	21850	16150	19000	18510.49	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20230823	130733	57	100.00	KONEX			N	N	N	N		N	18500	-500	5	-2.63	1868990	101	721.43	18990	18990	18500	21850	16150	19000	18504.85	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	36	2850	500	11780	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20230823	120740	57	100.00	KONEX			N	N	N	N		N	18500	-500	5	-2.63	1868990	101	721.43	18990	18990	18500	21850	16150	19000	18504.85	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	36	2850	500	11780	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20230823	110734	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20230823	100734	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20230823	090741	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20230822	160730	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	259500	14	4.36	18500	19000	18500	21250	15730	18500	18535.71	0.00	0	0	19620	19060	18530	17970	17440	19045	17955	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20230822	150731	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	222000	12	3.74	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19620	19060	18530	17970	17440	19045	17955	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20230822	140733	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	185000	10	3.12	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19620	19060	18530	17970	17440	19045	17955	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20230822	130729	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	111000	6	1.87	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19620	19060	18530	17970	17440	19045	17955	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20230822	120719	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	111000	6	1.87	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19620	19060	18530	17970	17440	19045	17955	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20230822	110729	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	111000	6	1.87	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19620	19060	18530	17970	17440	19045	17955	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20230822	100726	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	18500	1	0.31	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19620	19060	18530	17970	17440	19045	17955	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20230822	090729	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19620	19060	18530	17970	17440	19045	17955	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20230821	160726	57	100.00	KONEX			N	N	N	N		N	18500	-500	5	-2.63	5848090	321	348.91	18500	19090	18000	21850	16150	19000	18218.35	0.00	0	0	19653	19326	19163	18836	18673	19245	18755	36	2850	500	11780	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20230821	150731	57	100.00	KONEX			N	N	N	N		N	18500	-500	5	-2.63	5829590	320	347.83	18500	19090	18000	21850	16150	19000	18217.47	0.00	0	0	19653	19326	19163	18836	18673	19245	18755	36	2850	500	11780	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20230821	140729	57	100.00	KONEX			N	N	N	N		N	19090	90	2	0.47	2164990	117	127.17	18500	19090	18400	21850	16150	19000	18504.19	0.00	0	0	19653	19326	19163	18836	18673	19245	18755	36	2850	500	11780	10	1	7118113	1359	-6.01	5.21	12	0.00	-3176.00	3661.00	22000	20230725	-13.23	8710	20230523	119.17	22000	-13.23	20230725	8710	119.17	20230523	22000	-13.23	20230725	8710	119.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20230821	130736	57	100.00	KONEX			N	N	N	N		N	19090	90	2	0.47	2164990	117	127.17	18500	19090	18400	21850	16150	19000	18504.19	0.00	0	0	19653	19326	19163	18836	18673	19245	18755	36	2850	500	11780	10	1	7118113	1359	-6.01	5.21	12	0.00	-3176.00	3661.00	22000	20230725	-13.23	8710	20230523	119.17	22000	-13.23	20230725	8710	119.17	20230523	22000	-13.23	20230725	8710	119.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20230821	120733	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19653	19326	19163	18836	18673	19245	18755	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20230821	110728	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19653	19326	19163	18836	18673	19245	18755	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20230821	100727	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19653	19326	19163	18836	18673	19245	18755	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20230821	090735	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19653	19326	19163	18836	18673	19245	18755	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20230818	160728	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	1748490	92	36.95	19000	19490	19000	21850	16150	19000	19005.33	0.00	0	0	20306	19652	19326	18672	18346	19490	18510	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20230818	150720	57	100.00	KONEX			N	N	N	N		N	19490	490	2	2.58	1425490	75	30.12	19000	19490	19000	21850	16150	19000	19006.53	0.00	0	0	20306	19652	19326	18672	18346	19490	18510	36	2850	500	11780	10	1	7118113	1387	-6.14	5.32	12	0.00	-3176.00	3661.00	22000	20230725	-11.41	8710	20230523	123.77	22000	-11.41	20230725	8710	123.77	20230523	22000	-11.41	20230725	8710	123.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20230818	140726	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	1140000	60	24.10	19000	19000	19000	21850	16150	19000	19000.00	0.00	0	0	20306	19652	19326	18672	18346	19490	18510	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20230818	130720	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	798000	42	16.87	19000	19000	19000	21850	16150	19000	19000.00	0.00	0	0	20306	19652	19326	18672	18346	19490	18510	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20230818	120733	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	798000	42	16.87	19000	19000	19000	21850	16150	19000	19000.00	0.00	0	0	20306	19652	19326	18672	18346	19490	18510	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20230818	110723	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	798000	42	16.87	19000	19000	19000	21850	16150	19000	19000.00	0.00	0	0	20306	19652	19326	18672	18346	19490	18510	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20230818	100727	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	418000	22	8.84	19000	19000	19000	21850	16150	19000	19000.00	0.00	0	0	20306	19652	19326	18672	18346	19490	18510	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20230818	090729	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	20306	19652	19326	18672	18346	19490	18510	36	2850	500	11780	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20230817	160727	57	100.00	KONEX			N	N	N	N		N	19000	-980	5	-4.90	4758340	249	158.60	19980	19980	19000	22950	16990	19980	19109.80	0.00	0	0	20660	20320	19660	19320	18660	19990	18990	36	2980	500	12380	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20230817	150731	57	100.00	KONEX			N	N	N	N		N	19490	-490	5	-2.45	1699340	88	56.05	19980	19980	19000	22950	16990	19980	19310.68	0.00	0	0	20660	20320	19660	19320	18660	19990	18990	36	2980	500	12380	10	1	7118113	1387	-6.14	5.32	12	0.00	-3176.00	3661.00	22000	20230725	-11.41	8710	20230523	123.77	22000	-11.41	20230725	8710	123.77	20230523	22000	-11.41	20230725	8710	123.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20230817	140726	57	100.00	KONEX			N	N	N	N		N	19900	-80	5	-0.40	936760	48	30.57	19980	19980	19000	22950	16990	19980	19515.83	0.00	0	0	20660	20320	19660	19320	18660	19990	18990	36	2980	500	12380	10	1	7118113	1417	-6.27	5.44	12	0.00	-3176.00	3661.00	22000	20230725	-9.55	8710	20230523	128.47	22000	-9.55	20230725	8710	128.47	20230523	22000	-9.55	20230725	8710	128.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20230817	130723	57	100.00	KONEX			N	N	N	N		N	19900	-80	5	-0.40	936760	48	30.57	19980	19980	19000	22950	16990	19980	19515.83	0.00	0	0	20660	20320	19660	19320	18660	19990	18990	36	2980	500	12380	10	1	7118113	1417	-6.27	5.44	12	0.00	-3176.00	3661.00	22000	20230725	-9.55	8710	20230523	128.47	22000	-9.55	20230725	8710	128.47	20230523	22000	-9.55	20230725	8710	128.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20230817	120725	57	100.00	KONEX			N	N	N	N		N	19900	-80	5	-0.40	936760	48	30.57	19980	19980	19000	22950	16990	19980	19515.83	0.00	0	0	20660	20320	19660	19320	18660	19990	18990	36	2980	500	12380	10	1	7118113	1417	-6.27	5.44	12	0.00	-3176.00	3661.00	22000	20230725	-9.55	8710	20230523	128.47	22000	-9.55	20230725	8710	128.47	20230523	22000	-9.55	20230725	8710	128.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20230817	110726	57	100.00	KONEX			N	N	N	N		N	19940	-40	5	-0.20	610850	31	19.75	19980	19980	19000	22950	16990	19980	19704.84	0.00	0	0	20660	20320	19660	19320	18660	19990	18990	36	2980	500	12380	10	1	7118113	1419	-6.28	5.45	12	0.00	-3176.00	3661.00	22000	20230725	-9.36	8710	20230523	128.93	22000	-9.36	20230725	8710	128.93	20230523	22000	-9.36	20230725	8710	128.93	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20230817	100722	57	100.00	KONEX			N	N	N	N		N	19970	-10	5	-0.05	435960	22	14.01	19980	19980	19000	22950	16990	19980	19816.36	0.00	0	0	20660	20320	19660	19320	18660	19990	18990	36	2980	500	12380	10	1	7118113	1421	-6.29	5.45	12	0.00	-3176.00	3661.00	22000	20230725	-9.23	8710	20230523	129.28	22000	-9.23	20230725	8710	129.28	20230523	22000	-9.23	20230725	8710	129.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20230817	090720	57	100.00	KONEX			N	N	N	N		N	19980	0	3	0.00	0	0	0.00	0	0	0	22950	16990	19980	0.00	0.00	0	0	20660	20320	19660	19320	18660	19990	18990	36	2980	500	12380	10	1	7118113	1422	-6.29	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.18	8710	20230523	129.39	22000	-9.18	20230725	8710	129.39	20230523	22000	-9.18	20230725	8710	129.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20230816	160725	57	100.00	KONEX			N	N	N	N		N	19980	-20	5	-0.10	2991070	157	66.24	20000	20000	19000	23000	17000	20000	19051.40	0.00	0	0	21200	20600	19900	19300	18600	20250	18950	36	3000	500	12400	10	1	7118113	1422	-6.29	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.18	8710	20230523	129.39	22000	-9.18	20230725	8710	129.39	20230523	22000	-9.18	20230725	8710	129.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20230816	150726	57	100.00	KONEX			N	N	N	N		N	19000	-1000	5	-5.00	2913590	153	64.56	20000	20000	19000	23000	17000	20000	19043.07	0.00	0	0	21200	20600	19900	19300	18600	20250	18950	36	3000	500	12400	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20230816	140724	57	100.00	KONEX			N	N	N	N		N	19990	-10	5	-0.05	139490	7	2.95	20000	20000	19500	23000	17000	20000	19927.14	0.00	0	0	21200	20600	19900	19300	18600	20250	18950	36	3000	500	12400	10	1	7118113	1423	-6.29	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.14	8710	20230523	129.51	22000	-9.14	20230725	8710	129.51	20230523	22000	-9.14	20230725	8710	129.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20230816	130722	57	100.00	KONEX			N	N	N	N		N	19990	-10	5	-0.05	139490	7	2.95	20000	20000	19500	23000	17000	20000	19927.14	0.00	0	0	21200	20600	19900	19300	18600	20250	18950	36	3000	500	12400	10	1	7118113	1423	-6.29	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.14	8710	20230523	129.51	22000	-9.14	20230725	8710	129.51	20230523	22000	-9.14	20230725	8710	129.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20230816	120732	57	100.00	KONEX			N	N	N	N		N	19990	-10	5	-0.05	139490	7	2.95	20000	20000	19500	23000	17000	20000	19927.14	0.00	0	0	21200	20600	19900	19300	18600	20250	18950	36	3000	500	12400	10	1	7118113	1423	-6.29	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.14	8710	20230523	129.51	22000	-9.14	20230725	8710	129.51	20230523	22000	-9.14	20230725	8710	129.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20230816	110728	57	100.00	KONEX			N	N	N	N		N	19990	-10	5	-0.05	139490	7	2.95	20000	20000	19500	23000	17000	20000	19927.14	0.00	0	0	21200	20600	19900	19300	18600	20250	18950	36	3000	500	12400	10	1	7118113	1423	-6.29	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.14	8710	20230523	129.51	22000	-9.14	20230725	8710	129.51	20230523	22000	-9.14	20230725	8710	129.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20230816	100726	57	100.00	KONEX			N	N	N	N		N	19500	-500	5	-2.50	119500	6	2.53	20000	20000	19500	23000	17000	20000	19916.67	0.00	0	0	21200	20600	19900	19300	18600	20250	18950	36	3000	500	12400	10	1	7118113	1388	-6.14	5.33	12	0.00	-3176.00	3661.00	22000	20230725	-11.36	8710	20230523	123.88	22000	-11.36	20230725	8710	123.88	20230523	22000	-11.36	20230725	8710	123.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20230816	090724	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	21200	20600	19900	19300	18600	20250	18950	36	3000	500	12400	50	1	7118113	1424	-6.30	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.09	8710	20230523	129.62	22000	-9.09	20230725	8710	129.62	20230523	22000	-9.09	20230725	8710	129.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20230814	160716	57	100.00	KONEX			N	N	N	N		N	20000	-1450	5	-6.76	4738700	237	94.05	20500	20500	19200	24650	18250	21450	19994.51	0.00	0	0	23110	22280	21120	20290	19130	22695	20705	36	3200	500	13290	50	1	7118113	1424	-6.30	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.09	8710	20230523	129.62	22000	-9.09	20230725	8710	129.62	20230523	22000	-9.09	20230725	8710	129.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20230814	150714	57	100.00	KONEX			N	N	N	N		N	20000	-1450	5	-6.76	4679500	234	92.86	20500	20500	19200	24650	18250	21450	19997.86	0.00	0	0	23110	22280	21120	20290	19130	22695	20705	36	3200	500	13290	50	1	7118113	1424	-6.30	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.09	8710	20230523	129.62	22000	-9.09	20230725	8710	129.62	20230523	22000	-9.09	20230725	8710	129.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20230814	140716	57	100.00	KONEX			N	N	N	N		N	20500	-950	5	-4.43	4424000	221	87.70	20500	20500	19500	24650	18250	21450	20018.10	0.00	0	0	23110	22280	21120	20290	19130	22695	20705	36	3200	500	13290	50	1	7118113	1459	-6.45	5.60	12	0.00	-3176.00	3661.00	22000	20230725	-6.82	8710	20230523	135.36	22000	-6.82	20230725	8710	135.36	20230523	22000	-6.82	20230725	8710	135.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20230814	130709	57	100.00	KONEX			N	N	N	N		N	20500	-950	5	-4.43	4342000	217	86.11	20500	20500	19500	24650	18250	21450	20009.22	0.00	0	0	23110	22280	21120	20290	19130	22695	20705	36	3200	500	13290	50	1	7118113	1459	-6.45	5.60	12	0.00	-3176.00	3661.00	22000	20230725	-6.82	8710	20230523	135.36	22000	-6.82	20230725	8710	135.36	20230523	22000	-6.82	20230725	8710	135.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20230814	120714	57	100.00	KONEX			N	N	N	N		N	20500	-950	5	-4.43	4342000	217	86.11	20500	20500	19500	24650	18250	21450	20009.22	0.00	0	0	23110	22280	21120	20290	19130	22695	20705	36	3200	500	13290	50	1	7118113	1459	-6.45	5.60	12	0.00	-3176.00	3661.00	22000	20230725	-6.82	8710	20230523	135.36	22000	-6.82	20230725	8710	135.36	20230523	22000	-6.82	20230725	8710	135.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20230814	110710	57	100.00	KONEX			N	N	N	N		N	20500	-950	5	-4.43	4301500	215	85.32	20500	20500	19500	24650	18250	21450	20006.98	0.00	0	0	23110	22280	21120	20290	19130	22695	20705	36	3200	500	13290	50	1	7118113	1459	-6.45	5.60	12	0.00	-3176.00	3661.00	22000	20230725	-6.82	8710	20230523	135.36	22000	-6.82	20230725	8710	135.36	20230523	22000	-6.82	20230725	8710	135.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20230814	100711	57	100.00	KONEX			N	N	N	N		N	20500	-950	5	-4.43	102500	5	1.98	20500	20500	20500	24650	18250	21450	20500.00	0.00	0	0	23110	22280	21120	20290	19130	22695	20705	36	3200	500	13290	50	1	7118113	1459	-6.45	5.60	12	0.00	-3176.00	3661.00	22000	20230725	-6.82	8710	20230523	135.36	22000	-6.82	20230725	8710	135.36	20230523	22000	-6.82	20230725	8710	135.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20230814	090710	57	100.00	KONEX			N	N	N	N		N	21450	0	3	0.00	0	0	0.00	0	0	0	24650	18250	21450	0.00	0.00	0	0	23110	22280	21120	20290	19130	22695	20705	36	3200	500	13290	50	1	7118113	1527	-6.75	5.86	12	0.00	-3176.00	3661.00	22000	20230725	-2.50	8710	20230523	146.27	22000	-2.50	20230725	8710	146.27	20230523	22000	-2.50	20230725	8710	146.27	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20230811	160710	57	100.00	KONEX			N	N	N	N		N	21450	1300	2	6.45	5097210	252	70.59	19960	21950	19960	23150	17150	20150	20227.02	0.00	0	0	22450	21300	20400	19250	18350	20850	18800	36	3000	500	12490	50	1	7118113	1527	-6.75	5.86	12	0.00	-3176.00	3661.00	22000	20230725	-2.50	8710	20230523	146.27	22000	-2.50	20230725	8710	146.27	20230523	22000	-2.50	20230725	8710	146.27	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20230811	150706	57	100.00	KONEX			N	N	N	N		N	21450	1300	2	6.45	5097210	252	70.59	19960	21950	19960	23150	17150	20150	20227.02	0.00	0	0	22450	21300	20400	19250	18350	20850	18800	36	3000	500	12490	50	1	7118113	1527	-6.75	5.86	12	0.00	-3176.00	3661.00	22000	20230725	-2.50	8710	20230523	146.27	22000	-2.50	20230725	8710	146.27	20230523	22000	-2.50	20230725	8710	146.27	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20230811	140706	57	100.00	KONEX			N	N	N	N		N	21500	1350	2	6.70	4668210	232	64.99	19960	21950	19960	23150	17150	20150	20121.59	0.00	0	0	22450	21300	20400	19250	18350	20850	18800	36	3000	500	12490	50	1	7118113	1530	-6.77	5.87	12	0.00	-3176.00	3661.00	22000	20230725	-2.27	8710	20230523	146.84	22000	-2.27	20230725	8710	146.84	20230523	22000	-2.27	20230725	8710	146.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20230811	130704	57	100.00	KONEX			N	N	N	N		N	21500	1350	2	6.70	4668210	232	64.99	19960	21950	19960	23150	17150	20150	20121.59	0.00	0	0	22450	21300	20400	19250	18350	20850	18800	36	3000	500	12490	50	1	7118113	1530	-6.77	5.87	12	0.00	-3176.00	3661.00	22000	20230725	-2.27	8710	20230523	146.84	22000	-2.27	20230725	8710	146.84	20230523	22000	-2.27	20230725	8710	146.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20230811	120659	57	100.00	KONEX			N	N	N	N		N	21500	1350	2	6.70	4668210	232	64.99	19960	21950	19960	23150	17150	20150	20121.59	0.00	0	0	22450	21300	20400	19250	18350	20850	18800	36	3000	500	12490	50	1	7118113	1530	-6.77	5.87	12	0.00	-3176.00	3661.00	22000	20230725	-2.27	8710	20230523	146.84	22000	-2.27	20230725	8710	146.84	20230523	22000	-2.27	20230725	8710	146.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20230811	110658	57	100.00	KONEX			N	N	N	N		N	21500	1350	2	6.70	4668210	232	64.99	19960	21950	19960	23150	17150	20150	20121.59	0.00	0	0	22450	21300	20400	19250	18350	20850	18800	36	3000	500	12490	50	1	7118113	1530	-6.77	5.87	12	0.00	-3176.00	3661.00	22000	20230725	-2.27	8710	20230523	146.84	22000	-2.27	20230725	8710	146.84	20230523	22000	-2.27	20230725	8710	146.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20230811	100657	57	100.00	KONEX			N	N	N	N		N	21950	1800	2	8.93	162710	8	2.24	19960	21950	19960	23150	17150	20150	20338.75	0.00	0	0	22450	21300	20400	19250	18350	20850	18800	36	3000	500	12490	50	1	7118113	1562	-6.91	6.00	12	0.00	-3176.00	3661.00	22000	20230725	-0.23	8710	20230523	152.01	22000	-0.23	20230725	8710	152.01	20230523	22000	-0.23	20230725	8710	152.01	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20230811	090704	57	100.00	KONEX			N	N	N	N		N	20150	0	3	0.00	0	0	0.00	0	0	0	23150	17150	20150	0.00	0.00	0	0	22450	21300	20400	19250	18350	20850	18800	36	3000	500	12490	50	1	7118113	1434	-6.34	5.50	12	0.00	-3176.00	3661.00	22000	20230725	-8.41	8710	20230523	131.34	22000	-8.41	20230725	8710	131.34	20230523	22000	-8.41	20230725	8710	131.34	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20230810	160658	57	100.00	KONEX			N	N	N	N		N	20150	-1400	5	-6.50	7169550	357	1700.00	21550	21550	19500	24750	18350	21550	20082.77	0.00	0	0	23583	22566	20783	19766	17983	23075	20275	36	3200	500	13360	50	1	7118113	1434	-6.34	5.50	12	0.01	-3176.00	3661.00	22000	20230725	-8.41	8710	20230523	131.34	22000	-8.41	20230725	8710	131.34	20230523	22000	-8.41	20230725	8710	131.34	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20230810	150655	57	100.00	KONEX			N	N	N	N		N	20150	-1400	5	-6.50	7149400	356	1695.24	21550	21550	19500	24750	18350	21550	20082.58	0.00	0	0	23583	22566	20783	19766	17983	23075	20275	36	3200	500	13360	50	1	7118113	1434	-6.34	5.50	12	0.01	-3176.00	3661.00	22000	20230725	-8.41	8710	20230523	131.34	22000	-8.41	20230725	8710	131.34	20230523	22000	-8.41	20230725	8710	131.34	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20230810	140655	57	100.00	KONEX			N	N	N	N		N	20000	-1550	5	-7.19	7109250	354	1685.71	21550	21550	19500	24750	18350	21550	20082.63	0.00	0	0	23583	22566	20783	19766	17983	23075	20275	36	3200	500	13360	50	1	7118113	1424	-6.30	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.09	8710	20230523	129.62	22000	-9.09	20230725	8710	129.62	20230523	22000	-9.09	20230725	8710	129.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20230810	130649	57	100.00	KONEX			N	N	N	N		N	20150	-1400	5	-6.50	6788350	338	1609.52	21550	21550	19500	24750	18350	21550	20083.88	0.00	0	0	23583	22566	20783	19766	17983	23075	20275	36	3200	500	13360	50	1	7118113	1434	-6.34	5.50	12	0.00	-3176.00	3661.00	22000	20230725	-8.41	8710	20230523	131.34	22000	-8.41	20230725	8710	131.34	20230523	22000	-8.41	20230725	8710	131.34	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20230810	120701	57	100.00	KONEX			N	N	N	N		N	20150	-1400	5	-6.50	2768200	137	652.38	21550	21550	19500	24750	18350	21550	20205.84	0.00	0	0	23583	22566	20783	19766	17983	23075	20275	36	3200	500	13360	50	1	7118113	1434	-6.34	5.50	12	0.00	-3176.00	3661.00	22000	20230725	-8.41	8710	20230523	131.34	22000	-8.41	20230725	8710	131.34	20230523	22000	-8.41	20230725	8710	131.34	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20230810	110702	57	100.00	KONEX			N	N	N	N		N	20150	-1400	5	-6.50	2546550	126	600.00	21550	21550	19500	24750	18350	21550	20210.71	0.00	0	0	23583	22566	20783	19766	17983	23075	20275	36	3200	500	13360	50	1	7118113	1434	-6.34	5.50	12	0.00	-3176.00	3661.00	22000	20230725	-8.41	8710	20230523	131.34	22000	-8.41	20230725	8710	131.34	20230523	22000	-8.41	20230725	8710	131.34	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20230810	100658	57	100.00	KONEX			N	N	N	N		N	21000	-550	5	-2.55	274400	13	61.90	21550	21550	19500	24750	18350	21550	21107.69	0.00	0	0	23583	22566	20783	19766	17983	23075	20275	36	3200	500	13360	50	1	7118113	1495	-6.61	5.74	12	0.00	-3176.00	3661.00	22000	20230725	-4.55	8710	20230523	141.10	22000	-4.55	20230725	8710	141.10	20230523	22000	-4.55	20230725	8710	141.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20230810	090707	57	100.00	KONEX			N	N	N	N		N	21550	0	3	0.00	0	0	0.00	0	0	0	24750	18350	21550	0.00	0.00	0	0	23583	22566	20783	19766	17983	23075	20275	36	3200	500	13360	50	1	7118113	1534	-6.79	5.89	12	0.00	-3176.00	3661.00	22000	20230725	-2.05	8710	20230523	147.42	22000	-2.05	20230725	8710	147.42	20230523	22000	-2.05	20230725	8710	147.42	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20230809	160656	57	100.00	KONEX			N	N	N	N		N	21550	2160	2	11.14	434340	21	2100.00	19000	21800	19000	22250	16490	19390	20682.86	0.00	0	0	19390	19390	19390	19390	19390	19390	19390	36	2880	500	12020	50	1	7118113	1534	-6.79	5.89	12	0.00	-3176.00	3661.00	22000	20230725	-2.05	8710	20230523	147.42	22000	-2.05	20230725	8710	147.42	20230523	22000	-2.05	20230725	8710	147.42	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20230809	150648	57	100.00	KONEX			N	N	N	N		N	21550	2160	2	11.14	434340	21	2100.00	19000	21800	19000	22250	16490	19390	20682.86	0.00	0	0	19390	19390	19390	19390	19390	19390	19390	36	2880	500	12020	50	1	7118113	1534	-6.79	5.89	12	0.00	-3176.00	3661.00	22000	20230725	-2.05	8710	20230523	147.42	22000	-2.05	20230725	8710	147.42	20230523	22000	-2.05	20230725	8710	147.42	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20230809	140648	57	100.00	KONEX			N	N	N	N		N	21550	2160	2	11.14	434340	21	2100.00	19000	21800	19000	22250	16490	19390	20682.86	0.00	0	0	19390	19390	19390	19390	19390	19390	19390	36	2880	500	12020	50	1	7118113	1534	-6.79	5.89	12	0.00	-3176.00	3661.00	22000	20230725	-2.05	8710	20230523	147.42	22000	-2.05	20230725	8710	147.42	20230523	22000	-2.05	20230725	8710	147.42	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20230809	130702	57	100.00	KONEX			N	N	N	N		N	21550	2160	2	11.14	434340	21	2100.00	19000	21800	19000	22250	16490	19390	20682.86	0.00	0	0	19390	19390	19390	19390	19390	19390	19390	36	2880	500	12020	50	1	7118113	1534	-6.79	5.89	12	0.00	-3176.00	3661.00	22000	20230725	-2.05	8710	20230523	147.42	22000	-2.05	20230725	8710	147.42	20230523	22000	-2.05	20230725	8710	147.42	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20230809	120659	57	100.00	KONEX			N	N	N	N		N	21800	2410	2	12.43	196790	10	1000.00	19000	21800	19000	22250	16490	19390	19679.00	0.00	0	0	19390	19390	19390	19390	19390	19390	19390	36	2880	500	12020	50	1	7118113	1552	-6.86	5.95	12	0.00	-3176.00	3661.00	22000	20230725	-0.91	8710	20230523	150.29	22000	-0.91	20230725	8710	150.29	20230523	22000	-0.91	20230725	8710	150.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20230809	110657	57	100.00	KONEX			N	N	N	N		N	21800	2410	2	12.43	196790	10	1000.00	19000	21800	19000	22250	16490	19390	19679.00	0.00	0	0	19390	19390	19390	19390	19390	19390	19390	36	2880	500	12020	50	1	7118113	1552	-6.86	5.95	12	0.00	-3176.00	3661.00	22000	20230725	-0.91	8710	20230523	150.29	22000	-0.91	20230725	8710	150.29	20230523	22000	-0.91	20230725	8710	150.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20230809	100646	57	100.00	KONEX			N	N	N	N		N	21800	2410	2	12.43	196790	10	1000.00	19000	21800	19000	22250	16490	19390	19679.00	0.00	0	0	19390	19390	19390	19390	19390	19390	19390	36	2880	500	12020	50	1	7118113	1552	-6.86	5.95	12	0.00	-3176.00	3661.00	22000	20230725	-0.91	8710	20230523	150.29	22000	-0.91	20230725	8710	150.29	20230523	22000	-0.91	20230725	8710	150.29	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20230809	090649	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	0	0	0.00	0	0	0	22250	16490	19390	0.00	0.00	0	0	19390	19390	19390	19390	19390	19390	19390	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
130	20230808	160703	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	19390	1	0.15	19390	19390	19390	22250	16490	19390	19390.00	0.00	0	0	19403	19396	19393	19386	19383	19395	19385	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
131	20230808	150654	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	19390	1	0.15	19390	19390	19390	22250	16490	19390	19390.00	0.00	0	0	19403	19396	19393	19386	19383	19395	19385	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
132	20230808	140651	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	19390	1	0.15	19390	19390	19390	22250	16490	19390	19390.00	0.00	0	0	19403	19396	19393	19386	19383	19395	19385	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
133	20230808	130643	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	19390	1	0.15	19390	19390	19390	22250	16490	19390	19390.00	0.00	0	0	19403	19396	19393	19386	19383	19395	19385	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
134	20230808	120650	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	0	0	0.00	0	0	0	22250	16490	19390	0.00	0.00	0	0	19403	19396	19393	19386	19383	19395	19385	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
135	20230808	110641	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	0	0	0.00	0	0	0	22250	16490	19390	0.00	0.00	0	0	19403	19396	19393	19386	19383	19395	19385	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
136	20230808	100653	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	0	0	0.00	0	0	0	22250	16490	19390	0.00	0.00	0	0	19403	19396	19393	19386	19383	19395	19385	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
137	20230808	090654	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	0	0	0.00	0	0	0	22250	16490	19390	0.00	0.00	0	0	19403	19396	19393	19386	19383	19395	19385	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
138	20230807	160648	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	12875010	664	269.92	19390	19400	19390	22250	16490	19390	19390.08	0.00	0	0	19663	19526	19263	19126	18863	19590	19190	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.01	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
139	20230807	150649	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	12875010	664	269.92	19390	19400	19390	22250	16490	19390	19390.08	0.00	0	0	19663	19526	19263	19126	18863	19590	19190	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.01	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
140	20230807	140650	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	12875010	664	269.92	19390	19400	19390	22250	16490	19390	19390.08	0.00	0	0	19663	19526	19263	19126	18863	19590	19190	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.01	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
141	20230807	130645	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	12875010	664	269.92	19390	19400	19390	22250	16490	19390	19390.08	0.00	0	0	19663	19526	19263	19126	18863	19590	19190	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.01	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
142	20230807	120643	57	100.00	KONEX			N	N	N	N		N	19400	10	2	0.05	12836230	662	269.11	19390	19400	19390	22250	16490	19390	19390.08	0.00	0	0	19663	19526	19263	19126	18863	19590	19190	36	2880	500	12020	10	1	7118113	1381	-6.11	5.30	12	0.01	-3176.00	3661.00	22000	20230725	-11.82	8710	20230523	122.73	22000	-11.82	20230725	8710	122.73	20230523	22000	-11.82	20230725	8710	122.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
143	20230807	110639	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	717430	37	15.04	19390	19390	19390	22250	16490	19390	19390.00	0.00	0	0	19663	19526	19263	19126	18863	19590	19190	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
144	20230807	100646	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	135730	7	2.85	19390	19390	19390	22250	16490	19390	19390.00	0.00	0	0	19663	19526	19263	19126	18863	19590	19190	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
145	20230807	090644	57	100.00	KONEX			N	N	N	N		N	19390	0	3	0.00	0	0	0.00	0	0	0	22250	16490	19390	0.00	0.00	0	0	19663	19526	19263	19126	18863	19590	19190	36	2880	500	12020	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
146	20230804	160639	57	100.00	KONEX			N	N	N	N		N	19390	100	2	0.52	4769170	246	3514.29	19390	19400	19000	22150	16400	19290	19386.87	0.00	0	0	19483	19386	19193	19096	18903	19435	19145	36	2875	500	11950	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
147	20230804	150639	57	100.00	KONEX			N	N	N	N		N	19390	100	2	0.52	4769170	246	3514.29	19390	19400	19000	22150	16400	19290	19386.87	0.00	0	0	19483	19386	19193	19096	18903	19435	19145	36	2875	500	11950	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
148	20230804	140648	57	100.00	KONEX			N	N	N	N		N	19400	110	2	0.57	735770	38	542.86	19390	19400	19000	22150	16400	19290	19362.37	0.00	0	0	19483	19386	19193	19096	18903	19435	19145	36	2875	500	11950	10	1	7118113	1381	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.82	8710	20230523	122.73	22000	-11.82	20230725	8710	122.73	20230523	22000	-11.82	20230725	8710	122.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
149	20230804	130638	57	100.00	KONEX			N	N	N	N		N	19390	100	2	0.52	153970	8	114.29	19390	19390	19000	22150	16400	19290	19246.25	0.00	0	0	19483	19386	19193	19096	18903	19435	19145	36	2875	500	11950	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
150	20230804	120637	57	100.00	KONEX			N	N	N	N		N	19390	100	2	0.52	153970	8	114.29	19390	19390	19000	22150	16400	19290	19246.25	0.00	0	0	19483	19386	19193	19096	18903	19435	19145	36	2875	500	11950	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
151	20230804	110642	57	100.00	KONEX			N	N	N	N		N	19390	100	2	0.52	38780	2	28.57	19390	19390	19390	22150	16400	19290	19390.00	0.00	0	0	19483	19386	19193	19096	18903	19435	19145	36	2875	500	11950	10	1	7118113	1380	-6.11	5.30	12	0.00	-3176.00	3661.00	22000	20230725	-11.86	8710	20230523	122.62	22000	-11.86	20230725	8710	122.62	20230523	22000	-11.86	20230725	8710	122.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
152	20230804	100633	57	100.00	KONEX			N	N	N	N		N	19290	0	3	0.00	0	0	0.00	0	0	0	22150	16400	19290	0.00	0.00	0	0	19483	19386	19193	19096	18903	19435	19145	36	2875	500	11950	10	1	7118113	1373	-6.07	5.27	12	0.00	-3176.00	3661.00	22000	20230725	-12.32	8710	20230523	121.47	22000	-12.32	20230725	8710	121.47	20230523	22000	-12.32	20230725	8710	121.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
153	20230804	090633	57	100.00	KONEX			N	N	N	N		N	19290	0	3	0.00	0	0	0.00	0	0	0	22150	16400	19290	0.00	0.00	0	0	19483	19386	19193	19096	18903	19435	19145	36	2875	500	11950	10	1	7118113	1373	-6.07	5.27	12	0.00	-3176.00	3661.00	22000	20230725	-12.32	8710	20230523	121.47	22000	-12.32	20230725	8710	121.47	20230523	22000	-12.32	20230725	8710	121.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
154	20230803	160634	57	100.00	KONEX			N	N	N	N		N	19290	300	2	1.58	134450	7	2.59	19000	19290	19000	21800	16150	18990	19207.14	0.00	0	0	18996	18992	18986	18982	18976	18995	18985	36	2825	500	11770	10	1	7118113	1373	-6.07	5.27	12	0.00	-3176.00	3661.00	22000	20230725	-12.32	8710	20230523	121.47	22000	-12.32	20230725	8710	121.47	20230523	22000	-12.32	20230725	8710	121.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
155	20230803	150637	57	100.00	KONEX			N	N	N	N		N	19290	300	2	1.58	134450	7	2.59	19000	19290	19000	21800	16150	18990	19207.14	0.00	0	0	18996	18992	18986	18982	18976	18995	18985	36	2825	500	11770	10	1	7118113	1373	-6.07	5.27	12	0.00	-3176.00	3661.00	22000	20230725	-12.32	8710	20230523	121.47	22000	-12.32	20230725	8710	121.47	20230523	22000	-12.32	20230725	8710	121.47	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
156	20230803	140632	57	100.00	KONEX			N	N	N	N		N	19000	10	2	0.05	19000	1	0.37	19000	19000	19000	21800	16150	18990	19000.00	0.00	0	0	18996	18992	18986	18982	18976	18995	18985	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
157	20230803	130636	57	100.00	KONEX			N	N	N	N		N	19000	10	2	0.05	19000	1	0.37	19000	19000	19000	21800	16150	18990	19000.00	0.00	0	0	18996	18992	18986	18982	18976	18995	18985	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
158	20230803	120639	57	100.00	KONEX			N	N	N	N		N	19000	10	2	0.05	19000	1	0.37	19000	19000	19000	21800	16150	18990	19000.00	0.00	0	0	18996	18992	18986	18982	18976	18995	18985	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
159	20230803	110631	57	100.00	KONEX			N	N	N	N		N	19000	10	2	0.05	19000	1	0.37	19000	19000	19000	21800	16150	18990	19000.00	0.00	0	0	18996	18992	18986	18982	18976	18995	18985	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
160	20230803	100630	57	100.00	KONEX			N	N	N	N		N	19000	10	2	0.05	19000	1	0.37	19000	19000	19000	21800	16150	18990	19000.00	0.00	0	0	18996	18992	18986	18982	18976	18995	18985	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
161	20230803	090629	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	18996	18992	18986	18982	18976	18995	18985	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
162	20230802	160633	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	5126750	270	62.94	18980	18990	18980	21800	16150	18990	18987.96	0.00	0	0	19650	19320	18660	18330	17670	19485	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
163	20230802	150642	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	5126750	270	62.94	18980	18990	18980	21800	16150	18990	18987.96	0.00	0	0	19650	19320	18660	18330	17670	19485	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
164	20230802	140635	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19650	19320	18660	18330	17670	19485	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
165	20230802	130631	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19650	19320	18660	18330	17670	19485	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
166	20230802	120626	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19650	19320	18660	18330	17670	19485	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
167	20230802	110626	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19650	19320	18660	18330	17670	19485	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
168	20230802	100628	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19650	19320	18660	18330	17670	19485	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
169	20230802	090628	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19650	19320	18660	18330	17670	19485	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
170	20230801	160629	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	7943290	429	140.66	18500	18990	18000	21800	16150	18990	18515.83	0.00	0	0	20996	19992	18996	17992	16996	20495	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
171	20230801	150625	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	7886320	426	139.67	18500	18990	18000	21800	16150	18990	18512.49	0.00	0	0	20996	19992	18996	17992	16996	20495	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
172	20230801	140637	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	7696420	416	136.39	18500	18990	18000	21800	16150	18990	18501.01	0.00	0	0	20996	19992	18996	17992	16996	20495	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
173	20230801	130623	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	7601470	411	134.75	18500	18990	18000	21800	16150	18990	18495.06	0.00	0	0	20996	19992	18996	17992	16996	20495	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
174	20230801	120623	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	7437490	402	131.80	18500	18990	18010	21800	16150	18990	18501.22	0.00	0	0	20996	19992	18996	17992	16996	20495	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
175	20230801	110621	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	3797510	200	65.57	18500	18990	18500	21800	16150	18990	18987.55	0.00	0	0	20996	19992	18996	17992	16996	20495	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
176	20230801	100625	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	3797510	200	65.57	18500	18990	18500	21800	16150	18990	18987.55	0.00	0	0	20996	19992	18996	17992	16996	20495	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
177	20230801	090619	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	20996	19992	18996	17992	16996	20495	18495	36	2825	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N