KissMeData/243870/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	161027	57	100.00	KONEX			N	N	N	N		N	14330	-10	5	-0.07	3338130	238	168.79	14110	14330	14000	16490	12190	14340	14025.76	0.00	0	0	14646	14492	14246	14092	13846	14370	13970	13	2150	500	9170	10	1	2583805	370	96.82	2.96	12	0.01	148.00	4839.00	17400	20230804	-17.64	11180	20230601	28.18	17400	-17.64	20230804	11180	28.18	20230601	17400	-17.64	20230804	11180	28.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
3	20230831	151309	57	100.00	KONEX			N	N	N	N		N	14000	-340	5	-2.37	3323800	237	168.09	14110	14330	14000	16490	12190	14340	14024.47	0.00	0	0	14646	14492	14246	14092	13846	14370	13970	13	2150	500	9170	10	1	2583805	362	94.59	2.89	12	0.01	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
4	20230831	141424	57	100.00	KONEX			N	N	N	N		N	14000	-340	5	-2.37	3113800	222	157.45	14110	14330	14000	16490	12190	14340	14026.13	0.00	0	0	14646	14492	14246	14092	13846	14370	13970	13	2150	500	9170	10	1	2583805	362	94.59	2.89	12	0.01	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
5	20230831	131347	57	100.00	KONEX			N	N	N	N		N	14000	-340	5	-2.37	3001800	214	151.77	14110	14330	14000	16490	12190	14340	14027.10	0.00	0	0	14646	14492	14246	14092	13846	14370	13970	13	2150	500	9170	10	1	2583805	362	94.59	2.89	12	0.01	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
6	20230831	121436	57	100.00	KONEX			N	N	N	N		N	14000	-340	5	-2.37	1881800	134	95.04	14110	14330	14000	16490	12190	14340	14043.28	0.00	0	0	14646	14492	14246	14092	13846	14370	13970	13	2150	500	9170	10	1	2583805	362	94.59	2.89	12	0.01	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
7	20230831	111905	57	100.00	KONEX			N	N	N	N		N	14000	-340	5	-2.37	1503800	107	75.89	14110	14330	14000	16490	12190	14340	14054.21	0.00	0	0	14646	14492	14246	14092	13846	14370	13970	13	2150	500	9170	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
8	20230831	101524	57	100.00	KONEX			N	N	N	N		N	14330	-10	5	-0.07	368080	26	18.44	14110	14330	14100	16490	12190	14340	14156.92	0.00	0	0	14646	14492	14246	14092	13846	14370	13970	13	2150	500	9170	10	1	2583805	370	96.82	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.64	11180	20230601	28.18	17400	-17.64	20230804	11180	28.18	20230601	17400	-17.64	20230804	11180	28.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
9	20230831	091351	57	100.00	KONEX			N	N	N	N		N	14100	-240	5	-1.67	282100	20	14.18	14110	14110	14100	16490	12190	14340	14105.00	0.00	0	0	14646	14492	14246	14092	13846	14370	13970	13	2150	500	9170	10	1	2583805	364	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	17400	-18.97	20230804	11180	26.12	20230601	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
10	20230830	161032	57	100.00	KONEX			N	N	N	N		N	14340	-100	5	-0.69	1992900	141	50.18	14400	14400	14000	16600	12280	14440	14134.04	0.00	0	0	15080	14760	14380	14060	13680	14570	13870	13	2160	500	9240	10	1	2583805	371	96.89	2.96	12	0.01	148.00	4839.00	17400	20230804	-17.59	11180	20230601	28.26	17400	-17.59	20230804	11180	28.26	20230601	17400	-17.59	20230804	11180	28.26	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
11	20230830	151247	57	100.00	KONEX			N	N	N	N		N	14340	-100	5	-0.69	1992900	141	50.18	14400	14400	14000	16600	12280	14440	14134.04	0.00	0	0	15080	14760	14380	14060	13680	14570	13870	13	2160	500	9240	10	1	2583805	371	96.89	2.96	12	0.01	148.00	4839.00	17400	20230804	-17.59	11180	20230601	28.26	17400	-17.59	20230804	11180	28.26	20230601	17400	-17.59	20230804	11180	28.26	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
12	20230830	141339	57	100.00	KONEX			N	N	N	N		N	14340	-100	5	-0.69	1992900	141	50.18	14400	14400	14000	16600	12280	14440	14134.04	0.00	0	0	15080	14760	14380	14060	13680	14570	13870	13	2160	500	9240	10	1	2583805	371	96.89	2.96	12	0.01	148.00	4839.00	17400	20230804	-17.59	11180	20230601	28.26	17400	-17.59	20230804	11180	28.26	20230601	17400	-17.59	20230804	11180	28.26	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
13	20230830	131330	57	100.00	KONEX			N	N	N	N		N	14340	-100	5	-0.69	1921200	136	48.40	14400	14400	14000	16600	12280	14440	14126.47	0.00	0	0	15080	14760	14380	14060	13680	14570	13870	13	2160	500	9240	10	1	2583805	371	96.89	2.96	12	0.01	148.00	4839.00	17400	20230804	-17.59	11180	20230601	28.26	17400	-17.59	20230804	11180	28.26	20230601	17400	-17.59	20230804	11180	28.26	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
14	20230830	121342	57	100.00	KONEX			N	N	N	N		N	14000	-440	5	-3.05	1576900	112	39.86	14400	14400	14000	16600	12280	14440	14079.46	0.00	0	0	15080	14760	14380	14060	13680	14570	13870	13	2160	500	9240	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
15	20230830	111851	57	100.00	KONEX			N	N	N	N		N	14000	-440	5	-3.05	876900	62	22.06	14400	14400	14000	16600	12280	14440	14143.55	0.00	0	0	15080	14760	14380	14060	13680	14570	13870	13	2160	500	9240	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
16	20230830	101423	57	100.00	KONEX			N	N	N	N		N	14390	-50	5	-0.35	172700	12	4.27	14400	14400	14390	16600	12280	14440	14391.67	0.00	0	0	15080	14760	14380	14060	13680	14570	13870	13	2160	500	9240	10	1	2583805	372	97.23	2.97	12	0.00	148.00	4839.00	17400	20230804	-17.30	11180	20230601	28.71	17400	-17.30	20230804	11180	28.71	20230601	17400	-17.30	20230804	11180	28.71	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
17	20230830	091325	57	100.00	KONEX			N	N	N	N		N	14400	-40	5	-0.28	28800	2	0.71	14400	14400	14400	16600	12280	14440	14400.00	0.00	0	0	15080	14760	14380	14060	13680	14570	13870	13	2160	500	9240	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
18	20230829	161025	57	100.00	KONEX			N	N	N	N		N	14440	-260	5	-1.77	3959570	281	2341.67	14700	14700	14000	16900	12500	14700	14091.00	0.00	0	0	15486	15092	14306	13912	13126	15290	14110	13	2200	500	9400	10	1	2583805	373	97.57	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	17400	-17.01	20230804	11180	29.16	20230601	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
19	20230829	151255	57	100.00	KONEX			N	N	N	N		N	14440	-260	5	-1.77	3959570	281	2341.67	14700	14700	14000	16900	12500	14700	14091.00	0.00	0	0	15486	15092	14306	13912	13126	15290	14110	13	2200	500	9400	10	1	2583805	373	97.57	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	17400	-17.01	20230804	11180	29.16	20230601	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
20	20230829	141425	57	100.00	KONEX			N	N	N	N		N	14440	-260	5	-1.77	3959570	281	2341.67	14700	14700	14000	16900	12500	14700	14091.00	0.00	0	0	15486	15092	14306	13912	13126	15290	14110	13	2200	500	9400	10	1	2583805	373	97.57	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	17400	-17.01	20230804	11180	29.16	20230601	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
21	20230829	131326	57	100.00	KONEX			N	N	N	N		N	14440	-260	5	-1.77	3959570	281	2341.67	14700	14700	14000	16900	12500	14700	14091.00	0.00	0	0	15486	15092	14306	13912	13126	15290	14110	13	2200	500	9400	10	1	2583805	373	97.57	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	17400	-17.01	20230804	11180	29.16	20230601	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
22	20230829	121419	57	100.00	KONEX			N	N	N	N		N	14440	-260	5	-1.77	3959570	281	2341.67	14700	14700	14000	16900	12500	14700	14091.00	0.00	0	0	15486	15092	14306	13912	13126	15290	14110	13	2200	500	9400	10	1	2583805	373	97.57	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.01	11180	20230601	29.16	17400	-17.01	20230804	11180	29.16	20230601	17400	-17.01	20230804	11180	29.16	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
23	20230829	112107	57	100.00	KONEX			N	N	N	N		N	14450	-250	5	-1.70	3815170	271	2258.33	14700	14700	14000	16900	12500	14700	14078.12	0.00	0	0	15486	15092	14306	13912	13126	15290	14110	13	2200	500	9400	10	1	2583805	373	97.64	2.99	12	0.01	148.00	4839.00	17400	20230804	-16.95	11180	20230601	29.25	17400	-16.95	20230804	11180	29.25	20230601	17400	-16.95	20230804	11180	29.25	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
24	20230829	101519	57	100.00	KONEX			N	N	N	N		N	14050	-650	5	-4.42	2522200	179	1491.67	14700	14700	14000	16900	12500	14700	14090.50	0.00	0	0	15486	15092	14306	13912	13126	15290	14110	13	2200	500	9400	10	1	2583805	363	94.93	2.90	12	0.01	148.00	4839.00	17400	20230804	-19.25	11180	20230601	25.67	17400	-19.25	20230804	11180	25.67	20230601	17400	-19.25	20230804	11180	25.67	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
25	20230829	091009	57	100.00	KONEX			N	N	N	N		N	14700	0	3	0.00	147000	10	83.33	14700	14700	14700	16900	12500	14700	14700.00	0.00	0	0	15486	15092	14306	13912	13126	15290	14110	13	2200	500	9400	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
26	20230828	160955	57	100.00	KONEX			N	N	N	N		N	14700	220	2	1.52	175220	12	32.43	13520	14700	13520	16650	12310	14480	14601.67	0.00	0	0	14493	14486	14483	14476	14473	14485	14475	13	2170	500	9260	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
27	20230828	151005	57	100.00	KONEX			N	N	N	N		N	14700	220	2	1.52	175220	12	32.43	13520	14700	13520	16650	12310	14480	14601.67	0.00	0	0	14493	14486	14483	14476	14473	14485	14475	13	2170	500	9260	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
28	20230828	141007	57	100.00	KONEX			N	N	N	N		N	14700	220	2	1.52	175220	12	32.43	13520	14700	13520	16650	12310	14480	14601.67	0.00	0	0	14493	14486	14483	14476	14473	14485	14475	13	2170	500	9260	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
29	20230828	131017	57	100.00	KONEX			N	N	N	N		N	14700	220	2	1.52	175220	12	32.43	13520	14700	13520	16650	12310	14480	14601.67	0.00	0	0	14493	14486	14483	14476	14473	14485	14475	13	2170	500	9260	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
30	20230828	121009	57	100.00	KONEX			N	N	N	N		N	14700	220	2	1.52	28220	2	5.41	13520	14700	13520	16650	12310	14480	14110.00	0.00	0	0	14493	14486	14483	14476	14473	14485	14475	13	2170	500	9260	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
31	20230828	111004	57	100.00	KONEX			N	N	N	N		N	14700	220	2	1.52	28220	2	5.41	13520	14700	13520	16650	12310	14480	14110.00	0.00	0	0	14493	14486	14483	14476	14473	14485	14475	13	2170	500	9260	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
32	20230828	100954	57	100.00	KONEX			N	N	N	N		N	14700	220	2	1.52	28220	2	5.41	13520	14700	13520	16650	12310	14480	14110.00	0.00	0	0	14493	14486	14483	14476	14473	14485	14475	13	2170	500	9260	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
33	20230828	091007	57	100.00	KONEX			N	N	N	N		N	14700	220	2	1.52	28220	2	5.41	13520	14700	13520	16650	12310	14480	14110.00	0.00	0	0	14493	14486	14483	14476	14473	14485	14475	13	2170	500	9260	10	1	2583805	380	99.32	3.04	12	0.00	148.00	4839.00	17400	20230804	-15.52	11180	20230601	31.48	17400	-15.52	20230804	11180	31.48	20230601	17400	-15.52	20230804	11180	31.48	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
34	20230825	161000	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	535910	37	55.22	14490	14490	14480	16660	12320	14490	14484.05	0.00	0	0	14503	14496	14493	14486	14483	14495	14485	13	2170	500	9270	10	1	2583805	374	97.84	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.78	11180	20230601	29.52	17400	-16.78	20230804	11180	29.52	20230601	17400	-16.78	20230804	11180	29.52	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
35	20230825	151006	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	535910	37	55.22	14490	14490	14480	16660	12320	14490	14484.05	0.00	0	0	14503	14496	14493	14486	14483	14495	14485	13	2170	500	9270	10	1	2583805	374	97.84	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.78	11180	20230601	29.52	17400	-16.78	20230804	11180	29.52	20230601	17400	-16.78	20230804	11180	29.52	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
36	20230825	141004	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	535910	37	55.22	14490	14490	14480	16660	12320	14490	14484.05	0.00	0	0	14503	14496	14493	14486	14483	14495	14485	13	2170	500	9270	10	1	2583805	374	97.84	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.78	11180	20230601	29.52	17400	-16.78	20230804	11180	29.52	20230601	17400	-16.78	20230804	11180	29.52	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
37	20230825	131000	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	535910	37	55.22	14490	14490	14480	16660	12320	14490	14484.05	0.00	0	0	14503	14496	14493	14486	14483	14495	14485	13	2170	500	9270	10	1	2583805	374	97.84	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.78	11180	20230601	29.52	17400	-16.78	20230804	11180	29.52	20230601	17400	-16.78	20230804	11180	29.52	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
38	20230825	121001	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	362150	25	37.31	14490	14490	14480	16660	12320	14490	14486.00	0.00	0	0	14503	14496	14493	14486	14483	14495	14485	13	2170	500	9270	10	1	2583805	374	97.84	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.78	11180	20230601	29.52	17400	-16.78	20230804	11180	29.52	20230601	17400	-16.78	20230804	11180	29.52	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
39	20230825	111001	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	362150	25	37.31	14490	14490	14480	16660	12320	14490	14486.00	0.00	0	0	14503	14496	14493	14486	14483	14495	14485	13	2170	500	9270	10	1	2583805	374	97.84	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.78	11180	20230601	29.52	17400	-16.78	20230804	11180	29.52	20230601	17400	-16.78	20230804	11180	29.52	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
40	20230825	101006	57	100.00	KONEX			N	N	N	N		N	14480	-10	5	-0.07	362150	25	37.31	14490	14490	14480	16660	12320	14490	14486.00	0.00	0	0	14503	14496	14493	14486	14483	14495	14485	13	2170	500	9270	10	1	2583805	374	97.84	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.78	11180	20230601	29.52	17400	-16.78	20230804	11180	29.52	20230601	17400	-16.78	20230804	11180	29.52	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
41	20230825	090957	57	100.00	KONEX			N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	16660	12320	14490	0.00	0.00	0	0	14503	14496	14493	14486	14483	14495	14485	13	2170	500	9270	10	1	2583805	374	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
42	20230824	160954	57	100.00	KONEX			N	N	N	N		N	14490	-10	5	-0.07	970930	67	14.44	14500	14500	14490	16670	12330	14500	14491.49	0.00	0	0	16153	15326	14663	13836	13173	14995	13505	13	2170	500	9280	10	1	2583805	374	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
43	20230824	150952	57	100.00	KONEX			N	N	N	N		N	14490	-10	5	-0.07	970930	67	14.44	14500	14500	14490	16670	12330	14500	14491.49	0.00	0	0	16153	15326	14663	13836	13173	14995	13505	13	2170	500	9280	10	1	2583805	374	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
44	20230824	140953	57	100.00	KONEX			N	N	N	N		N	14490	-10	5	-0.07	970930	67	14.44	14500	14500	14490	16670	12330	14500	14491.49	0.00	0	0	16153	15326	14663	13836	13173	14995	13505	13	2170	500	9280	10	1	2583805	374	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
45	20230824	130957	57	100.00	KONEX			N	N	N	N		N	14490	-10	5	-0.07	536230	37	7.97	14500	14500	14490	16670	12330	14500	14492.70	0.00	0	0	16153	15326	14663	13836	13173	14995	13505	13	2170	500	9280	10	1	2583805	374	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
46	20230824	121000	57	100.00	KONEX			N	N	N	N		N	14490	-10	5	-0.07	159490	11	2.37	14500	14500	14490	16670	12330	14500	14499.09	0.00	0	0	16153	15326	14663	13836	13173	14995	13505	13	2170	500	9280	10	1	2583805	374	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
47	20230824	110955	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	145000	10	2.16	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	16153	15326	14663	13836	13173	14995	13505	13	2170	500	9280	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
48	20230824	100951	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	145000	10	2.16	14500	14500	14500	16670	12330	14500	14500.00	0.00	0	0	16153	15326	14663	13836	13173	14995	13505	13	2170	500	9280	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
49	20230824	090955	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	16153	15326	14663	13836	13173	14995	13505	13	2170	500	9280	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
50	20230823	160950	57	100.00	KONEX			N	N	N	N		N	14500	-170	5	-1.16	6514040	464	3866.67	15000	15490	14000	16870	12470	14670	14038.88	0.00	0	0	14683	14676	14673	14666	14663	14675	14665	13	2200	500	9380	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
51	20230823	150948	57	100.00	KONEX			N	N	N	N		N	14490	-180	5	-1.23	6369040	454	3783.33	15000	15490	14000	16870	12470	14670	14028.72	0.00	0	0	14683	14676	14673	14666	14663	14675	14665	13	2200	500	9380	10	1	2583805	374	97.91	2.99	12	0.02	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
52	20230823	140957	57	100.00	KONEX			N	N	N	N		N	14490	-180	5	-1.23	6369040	454	3783.33	15000	15490	14000	16870	12470	14670	14028.72	0.00	0	0	14683	14676	14673	14666	14663	14675	14665	13	2200	500	9380	10	1	2583805	374	97.91	2.99	12	0.02	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
53	20230823	130947	57	100.00	KONEX			N	N	N	N		N	14000	-670	5	-4.57	6340540	452	3766.67	15000	15490	14000	16870	12470	14670	14027.74	0.00	0	0	14683	14676	14673	14666	14663	14675	14665	13	2200	500	9380	10	1	2583805	362	94.59	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
54	20230823	120955	57	100.00	KONEX			N	N	N	N		N	15490	820	2	5.59	30490	2	16.67	15000	15490	15000	16870	12470	14670	15245.00	0.00	0	0	14683	14676	14673	14666	14663	14675	14665	13	2200	500	9380	10	1	2583805	400	104.66	3.20	12	0.00	148.00	4839.00	17400	20230804	-10.98	11180	20230601	38.55	17400	-10.98	20230804	11180	38.55	20230601	17400	-10.98	20230804	11180	38.55	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
55	20230823	110950	57	100.00	KONEX			N	N	N	N		N	15490	820	2	5.59	30490	2	16.67	15000	15490	15000	16870	12470	14670	15245.00	0.00	0	0	14683	14676	14673	14666	14663	14675	14665	13	2200	500	9380	10	1	2583805	400	104.66	3.20	12	0.00	148.00	4839.00	17400	20230804	-10.98	11180	20230601	38.55	17400	-10.98	20230804	11180	38.55	20230601	17400	-10.98	20230804	11180	38.55	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
56	20230823	100950	57	100.00	KONEX			N	N	N	N		N	15490	820	2	5.59	30490	2	16.67	15000	15490	15000	16870	12470	14670	15245.00	0.00	0	0	14683	14676	14673	14666	14663	14675	14665	13	2200	500	9380	10	1	2583805	400	104.66	3.20	12	0.00	148.00	4839.00	17400	20230804	-10.98	11180	20230601	38.55	17400	-10.98	20230804	11180	38.55	20230601	17400	-10.98	20230804	11180	38.55	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
57	20230823	090958	57	100.00	KONEX			N	N	N	N		N	15000	330	2	2.25	15000	1	8.33	15000	15000	15000	16870	12470	14670	15000.00	0.00	0	0	14683	14676	14673	14666	14663	14675	14665	13	2200	500	9380	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
58	20230822	160945	57	100.00	KONEX			N	N	N	N		N	14670	-10	5	-0.07	176060	12	2.38	14680	14680	14670	16880	12480	14680	14671.67	0.00	0	0	14820	14750	14620	14550	14420	14785	14585	13	2200	500	9390	10	1	2583805	379	99.12	3.03	12	0.00	148.00	4839.00	17400	20230804	-15.69	11180	20230601	31.22	17400	-15.69	20230804	11180	31.22	20230601	17400	-15.69	20230804	11180	31.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
59	20230822	150945	57	100.00	KONEX			N	N	N	N		N	14680	0	3	0.00	29360	2	0.40	14680	14680	14680	16880	12480	14680	14680.00	0.00	0	0	14820	14750	14620	14550	14420	14785	14585	13	2200	500	9390	10	1	2583805	379	99.19	3.03	12	0.00	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
60	20230822	140946	57	100.00	KONEX			N	N	N	N		N	14680	0	3	0.00	29360	2	0.40	14680	14680	14680	16880	12480	14680	14680.00	0.00	0	0	14820	14750	14620	14550	14420	14785	14585	13	2200	500	9390	10	1	2583805	379	99.19	3.03	12	0.00	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
61	20230822	130943	57	100.00	KONEX			N	N	N	N		N	14680	0	3	0.00	29360	2	0.40	14680	14680	14680	16880	12480	14680	14680.00	0.00	0	0	14820	14750	14620	14550	14420	14785	14585	13	2200	500	9390	10	1	2583805	379	99.19	3.03	12	0.00	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
62	20230822	120930	57	100.00	KONEX			N	N	N	N		N	14680	0	3	0.00	29360	2	0.40	14680	14680	14680	16880	12480	14680	14680.00	0.00	0	0	14820	14750	14620	14550	14420	14785	14585	13	2200	500	9390	10	1	2583805	379	99.19	3.03	12	0.00	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
63	20230822	110944	57	100.00	KONEX			N	N	N	N		N	14680	0	3	0.00	29360	2	0.40	14680	14680	14680	16880	12480	14680	14680.00	0.00	0	0	14820	14750	14620	14550	14420	14785	14585	13	2200	500	9390	10	1	2583805	379	99.19	3.03	12	0.00	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
64	20230822	100940	57	100.00	KONEX			N	N	N	N		N	14680	0	3	0.00	29360	2	0.40	14680	14680	14680	16880	12480	14680	14680.00	0.00	0	0	14820	14750	14620	14550	14420	14785	14585	13	2200	500	9390	10	1	2583805	379	99.19	3.03	12	0.00	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
65	20230822	090941	57	100.00	KONEX			N	N	N	N		N	14680	0	3	0.00	29360	2	0.40	14680	14680	14680	16880	12480	14680	14680.00	0.00	0	0	14820	14750	14620	14550	14420	14785	14585	13	2200	500	9390	10	1	2583805	379	99.19	3.03	12	0.00	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
66	20230821	160939	57	100.00	KONEX			N	N	N	N		N	14680	190	2	1.31	7319580	505	952.83	14490	14690	14490	16660	12320	14490	14494.22	0.00	0	0	15496	14992	14496	13992	13496	14745	13745	13	2170	500	9270	10	1	2583805	379	99.19	3.03	12	0.02	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
67	20230821	150945	57	100.00	KONEX			N	N	N	N		N	14680	190	2	1.31	7319580	505	952.83	14490	14690	14490	16660	12320	14490	14494.22	0.00	0	0	15496	14992	14496	13992	13496	14745	13745	13	2170	500	9270	10	1	2583805	379	99.19	3.03	12	0.02	148.00	4839.00	17400	20230804	-15.63	11180	20230601	31.31	17400	-15.63	20230804	11180	31.31	20230601	17400	-15.63	20230804	11180	31.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
68	20230821	140941	57	100.00	KONEX			N	N	N	N		N	14690	200	2	1.38	7159900	494	932.08	14490	14690	14490	16660	12320	14490	14493.72	0.00	0	0	15496	14992	14496	13992	13496	14745	13745	13	2170	500	9270	10	1	2583805	380	99.26	3.04	12	0.02	148.00	4839.00	17400	20230804	-15.57	11180	20230601	31.40	17400	-15.57	20230804	11180	31.40	20230601	17400	-15.57	20230804	11180	31.40	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
69	20230821	130951	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	7145210	493	930.19	14490	14510	14490	16660	12320	14490	14493.33	0.00	0	0	15496	14992	14496	13992	13496	14745	13745	13	2170	500	9270	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
70	20230821	120949	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	7145210	493	930.19	14490	14510	14490	16660	12320	14490	14493.33	0.00	0	0	15496	14992	14496	13992	13496	14745	13745	13	2170	500	9270	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
71	20230821	110940	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	6710210	463	873.58	14490	14510	14490	16660	12320	14490	14492.89	0.00	0	0	15496	14992	14496	13992	13496	14745	13745	13	2170	500	9270	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
72	20230821	100938	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	4941200	341	643.40	14490	14500	14490	16660	12320	14490	14490.32	0.00	0	0	15496	14992	14496	13992	13496	14745	13745	13	2170	500	9270	10	1	2583805	375	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
73	20230821	090948	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	4796200	331	624.53	14490	14500	14490	16660	12320	14490	14490.03	0.00	0	0	15496	14992	14496	13992	13496	14745	13745	13	2170	500	9270	10	1	2583805	375	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
74	20230818	160939	57	100.00	KONEX			N	N	N	N		N	14490	-500	5	-3.34	745670	53	96.36	15000	15000	14000	17230	12750	14990	14069.25	0.00	0	0	15656	15322	14666	14332	13676	14995	14005	13	2240	500	9590	10	1	2583805	374	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
75	20230818	150931	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	716690	51	92.73	15000	15000	14000	17230	12750	14990	14052.75	0.00	0	0	15656	15322	14666	14332	13676	14995	14005	13	2240	500	9590	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
76	20230818	140939	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	716690	51	92.73	15000	15000	14000	17230	12750	14990	14052.75	0.00	0	0	15656	15322	14666	14332	13676	14995	14005	13	2240	500	9590	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
77	20230818	130931	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	716690	51	92.73	15000	15000	14000	17230	12750	14990	14052.75	0.00	0	0	15656	15322	14666	14332	13676	14995	14005	13	2240	500	9590	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
78	20230818	120943	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	716690	51	92.73	15000	15000	14000	17230	12750	14990	14052.75	0.00	0	0	15656	15322	14666	14332	13676	14995	14005	13	2240	500	9590	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
79	20230818	110934	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	716690	51	92.73	15000	15000	14000	17230	12750	14990	14052.75	0.00	0	0	15656	15322	14666	14332	13676	14995	14005	13	2240	500	9590	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
80	20230818	100940	57	100.00	KONEX			N	N	N	N		N	14000	-990	5	-6.60	198690	14	25.45	15000	15000	14000	17230	12750	14990	14192.14	0.00	0	0	15656	15322	14666	14332	13676	14995	14005	13	2240	500	9590	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
81	20230818	090944	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15656	15322	14666	14332	13676	14995	14005	13	2240	500	9590	10	1	2583805	387	101.28	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.85	11180	20230601	34.08	17400	-13.85	20230804	11180	34.08	20230601	17400	-13.85	20230804	11180	34.08	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
82	20230817	160940	57	100.00	KONEX			N	N	N	N		N	14990	-510	5	-3.29	793010	55	33.13	15000	15000	14010	17820	13180	15500	14418.36	0.00	0	0	16553	16026	15263	14736	13973	16290	15000	13	2320	500	9920	10	1	2583805	387	101.28	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.85	11180	20230601	34.08	17400	-13.85	20230804	11180	34.08	20230601	17400	-13.85	20230804	11180	34.08	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
83	20230817	150946	57	100.00	KONEX			N	N	N	N		N	14990	-510	5	-3.29	793010	55	33.13	15000	15000	14010	17820	13180	15500	14418.36	0.00	0	0	16553	16026	15263	14736	13973	16290	15000	13	2320	500	9920	10	1	2583805	387	101.28	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.85	11180	20230601	34.08	17400	-13.85	20230804	11180	34.08	20230601	17400	-13.85	20230804	11180	34.08	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
84	20230817	140937	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	778020	54	32.53	15000	15000	14010	17820	13180	15500	14407.78	0.00	0	0	16553	16026	15263	14736	13973	16290	15000	13	2320	500	9920	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
85	20230817	130934	57	100.00	KONEX			N	N	N	N		N	14030	-1470	5	-9.48	691020	48	28.92	15000	15000	14010	17820	13180	15500	14396.25	0.00	0	0	16553	16026	15263	14736	13973	16290	15000	13	2320	500	9920	10	1	2583805	363	94.80	2.90	12	0.00	148.00	4839.00	17400	20230804	-19.37	11180	20230601	25.49	17400	-19.37	20230804	11180	25.49	20230601	17400	-19.37	20230804	11180	25.49	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
86	20230817	120937	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	564750	39	23.49	15000	15000	14010	17820	13180	15500	14480.77	0.00	0	0	16553	16026	15263	14736	13973	16290	15000	13	2320	500	9920	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
87	20230817	110938	57	100.00	KONEX			N	N	N	N		N	14500	-1000	5	-6.45	564750	39	23.49	15000	15000	14010	17820	13180	15500	14480.77	0.00	0	0	16553	16026	15263	14736	13973	16290	15000	13	2320	500	9920	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
88	20230817	100933	57	100.00	KONEX			N	N	N	N		N	14010	-1490	5	-9.61	550250	38	22.89	15000	15000	14010	17820	13180	15500	14480.26	0.00	0	0	16553	16026	15263	14736	13973	16290	15000	13	2320	500	9920	10	1	2583805	362	94.66	2.90	12	0.00	148.00	4839.00	17400	20230804	-19.48	11180	20230601	25.31	17400	-19.48	20230804	11180	25.31	20230601	17400	-19.48	20230804	11180	25.31	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
89	20230817	090931	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	16553	16026	15263	14736	13973	16290	15000	13	2320	500	9920	10	1	2583805	400	104.73	3.20	12	0.00	148.00	4839.00	17400	20230804	-10.92	11180	20230601	38.64	17400	-10.92	20230804	11180	38.64	20230601	17400	-10.92	20230804	11180	38.64	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
90	20230816	160936	57	100.00	KONEX			N	N	N	N		N	15500	-430	5	-2.70	2427650	166	32.74	15010	15790	14500	18310	13550	15930	14624.40	0.00	0	0	17210	16570	15760	15120	14310	16165	14715	13	2380	500	10190	10	1	2583805	400	104.73	3.20	12	0.01	148.00	4839.00	17400	20230804	-10.92	11180	20230601	38.64	17400	-10.92	20230804	11180	38.64	20230601	17400	-10.92	20230804	11180	38.64	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
91	20230816	150939	57	100.00	KONEX			N	N	N	N		N	15500	-430	5	-2.70	2427650	166	32.74	15010	15790	14500	18310	13550	15930	14624.40	0.00	0	0	17210	16570	15760	15120	14310	16165	14715	13	2380	500	10190	10	1	2583805	400	104.73	3.20	12	0.01	148.00	4839.00	17400	20230804	-10.92	11180	20230601	38.64	17400	-10.92	20230804	11180	38.64	20230601	17400	-10.92	20230804	11180	38.64	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
92	20230816	140937	57	100.00	KONEX			N	N	N	N		N	15500	-430	5	-2.70	2427650	166	32.74	15010	15790	14500	18310	13550	15930	14624.40	0.00	0	0	17210	16570	15760	15120	14310	16165	14715	13	2380	500	10190	10	1	2583805	400	104.73	3.20	12	0.01	148.00	4839.00	17400	20230804	-10.92	11180	20230601	38.64	17400	-10.92	20230804	11180	38.64	20230601	17400	-10.92	20230804	11180	38.64	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
93	20230816	130934	57	100.00	KONEX			N	N	N	N		N	15500	-430	5	-2.70	2427650	166	32.74	15010	15790	14500	18310	13550	15930	14624.40	0.00	0	0	17210	16570	15760	15120	14310	16165	14715	13	2380	500	10190	10	1	2583805	400	104.73	3.20	12	0.01	148.00	4839.00	17400	20230804	-10.92	11180	20230601	38.64	17400	-10.92	20230804	11180	38.64	20230601	17400	-10.92	20230804	11180	38.64	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
94	20230816	120948	57	100.00	KONEX			N	N	N	N		N	15500	-430	5	-2.70	2427650	166	32.74	15010	15790	14500	18310	13550	15930	14624.40	0.00	0	0	17210	16570	15760	15120	14310	16165	14715	13	2380	500	10190	10	1	2583805	400	104.73	3.20	12	0.01	148.00	4839.00	17400	20230804	-10.92	11180	20230601	38.64	17400	-10.92	20230804	11180	38.64	20230601	17400	-10.92	20230804	11180	38.64	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
95	20230816	110943	57	100.00	KONEX			N	N	N	N		N	15500	-430	5	-2.70	2427650	166	32.74	15010	15790	14500	18310	13550	15930	14624.40	0.00	0	0	17210	16570	15760	15120	14310	16165	14715	13	2380	500	10190	10	1	2583805	400	104.73	3.20	12	0.01	148.00	4839.00	17400	20230804	-10.92	11180	20230601	38.64	17400	-10.92	20230804	11180	38.64	20230601	17400	-10.92	20230804	11180	38.64	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
96	20230816	100938	57	100.00	KONEX			N	N	N	N		N	14500	-1430	5	-8.98	745160	51	10.06	15010	15010	14500	18310	13550	15930	14610.98	0.00	0	0	17210	16570	15760	15120	14310	16165	14715	13	2380	500	10190	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
97	20230816	090933	57	100.00	KONEX			N	N	N	N		N	15930	0	3	0.00	0	0	0.00	0	0	0	18310	13550	15930	0.00	0.00	0	0	17210	16570	15760	15120	14310	16165	14715	13	2380	500	10190	10	1	2583805	412	107.64	3.29	12	0.00	148.00	4839.00	17400	20230804	-8.45	11180	20230601	42.49	17400	-8.45	20230804	11180	42.49	20230601	17400	-8.45	20230804	11180	42.49	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
98	20230814	160926	57	100.00	KONEX			N	N	N	N		N	15930	-470	5	-2.87	7606110	507	96.20	16000	16400	14950	18860	13940	16400	15002.19	0.00	0	0	17453	16926	15963	15436	14473	17190	15700	13	2460	500	10490	10	1	2583805	412	107.64	3.29	12	0.02	148.00	4839.00	17400	20230804	-8.45	11180	20230601	42.49	17400	-8.45	20230804	11180	42.49	20230601	17400	-8.45	20230804	11180	42.49	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
99	20230814	150923	57	100.00	KONEX			N	N	N	N		N	15930	-470	5	-2.87	7606110	507	96.20	16000	16400	14950	18860	13940	16400	15002.19	0.00	0	0	17453	16926	15963	15436	14473	17190	15700	13	2460	500	10490	10	1	2583805	412	107.64	3.29	12	0.02	148.00	4839.00	17400	20230804	-8.45	11180	20230601	42.49	17400	-8.45	20230804	11180	42.49	20230601	17400	-8.45	20230804	11180	42.49	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
100	20230814	140925	57	100.00	KONEX			N	N	N	N		N	15960	-440	5	-2.68	1733100	115	21.82	16000	16400	15000	18860	13940	16400	15070.43	0.00	0	0	17453	16926	15963	15436	14473	17190	15700	13	2460	500	10490	10	1	2583805	412	107.84	3.30	12	0.00	148.00	4839.00	17400	20230804	-8.28	11180	20230601	42.75	17400	-8.28	20230804	11180	42.75	20230601	17400	-8.28	20230804	11180	42.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
101	20230814	130915	57	100.00	KONEX			N	N	N	N		N	16300	-100	5	-0.61	1638700	109	20.68	16000	16400	15000	18860	13940	16400	15033.94	0.00	0	0	17453	16926	15963	15436	14473	17190	15700	13	2460	500	10490	10	1	2583805	421	110.14	3.37	12	0.00	148.00	4839.00	17400	20230804	-6.32	11180	20230601	45.80	17400	-6.32	20230804	11180	45.80	20230601	17400	-6.32	20230804	11180	45.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
102	20230814	120922	57	100.00	KONEX			N	N	N	N		N	16300	-100	5	-0.61	1638700	109	20.68	16000	16400	15000	18860	13940	16400	15033.94	0.00	0	0	17453	16926	15963	15436	14473	17190	15700	13	2460	500	10490	10	1	2583805	421	110.14	3.37	12	0.00	148.00	4839.00	17400	20230804	-6.32	11180	20230601	45.80	17400	-6.32	20230804	11180	45.80	20230601	17400	-6.32	20230804	11180	45.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
103	20230814	110916	57	100.00	KONEX			N	N	N	N		N	16300	-100	5	-0.61	1638700	109	20.68	16000	16400	15000	18860	13940	16400	15033.94	0.00	0	0	17453	16926	15963	15436	14473	17190	15700	13	2460	500	10490	10	1	2583805	421	110.14	3.37	12	0.00	148.00	4839.00	17400	20230804	-6.32	11180	20230601	45.80	17400	-6.32	20230804	11180	45.80	20230601	17400	-6.32	20230804	11180	45.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
104	20230814	100918	57	100.00	KONEX			N	N	N	N		N	16300	-100	5	-0.61	1638700	109	20.68	16000	16400	15000	18860	13940	16400	15033.94	0.00	0	0	17453	16926	15963	15436	14473	17190	15700	13	2460	500	10490	10	1	2583805	421	110.14	3.37	12	0.00	148.00	4839.00	17400	20230804	-6.32	11180	20230601	45.80	17400	-6.32	20230804	11180	45.80	20230601	17400	-6.32	20230804	11180	45.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
105	20230814	090916	57	100.00	KONEX			N	N	N	N		N	16400	0	3	0.00	32400	2	0.38	16000	16400	16000	18860	13940	16400	16200.00	0.00	0	0	17453	16926	15963	15436	14473	17190	15700	13	2460	500	10490	10	1	2583805	424	110.81	3.39	12	0.00	148.00	4839.00	17400	20230804	-5.75	11180	20230601	46.69	17400	-5.75	20230804	11180	46.69	20230601	17400	-5.75	20230804	11180	46.69	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
106	20230811	160916	57	100.00	KONEX			N	N	N	N		N	16400	400	2	2.50	7944680	527	516.67	15990	16490	15000	18400	13600	16000	15075.29	0.00	0	0	17506	16752	16126	15372	14746	16440	15060	13	2400	500	10240	10	1	2583805	424	110.81	3.39	12	0.02	148.00	4839.00	17400	20230804	-5.75	11180	20230601	46.69	17400	-5.75	20230804	11180	46.69	20230601	17400	-5.75	20230804	11180	46.69	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
107	20230811	150912	57	100.00	KONEX			N	N	N	N		N	16400	400	2	2.50	7944680	527	516.67	15990	16490	15000	18400	13600	16000	15075.29	0.00	0	0	17506	16752	16126	15372	14746	16440	15060	13	2400	500	10240	10	1	2583805	424	110.81	3.39	12	0.02	148.00	4839.00	17400	20230804	-5.75	11180	20230601	46.69	17400	-5.75	20230804	11180	46.69	20230601	17400	-5.75	20230804	11180	46.69	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
108	20230811	140910	57	100.00	KONEX			N	N	N	N		N	16400	400	2	2.50	7944680	527	516.67	15990	16490	15000	18400	13600	16000	15075.29	0.00	0	0	17506	16752	16126	15372	14746	16440	15060	13	2400	500	10240	10	1	2583805	424	110.81	3.39	12	0.02	148.00	4839.00	17400	20230804	-5.75	11180	20230601	46.69	17400	-5.75	20230804	11180	46.69	20230601	17400	-5.75	20230804	11180	46.69	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
109	20230811	130909	57	100.00	KONEX			N	N	N	N		N	16400	400	2	2.50	7944680	527	516.67	15990	16490	15000	18400	13600	16000	15075.29	0.00	0	0	17506	16752	16126	15372	14746	16440	15060	13	2400	500	10240	10	1	2583805	424	110.81	3.39	12	0.02	148.00	4839.00	17400	20230804	-5.75	11180	20230601	46.69	17400	-5.75	20230804	11180	46.69	20230601	17400	-5.75	20230804	11180	46.69	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
110	20230811	120901	57	100.00	KONEX			N	N	N	N		N	16400	400	2	2.50	7944680	527	516.67	15990	16490	15000	18400	13600	16000	15075.29	0.00	0	0	17506	16752	16126	15372	14746	16440	15060	13	2400	500	10240	10	1	2583805	424	110.81	3.39	12	0.02	148.00	4839.00	17400	20230804	-5.75	11180	20230601	46.69	17400	-5.75	20230804	11180	46.69	20230601	17400	-5.75	20230804	11180	46.69	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
111	20230811	110902	57	100.00	KONEX			N	N	N	N		N	16400	400	2	2.50	7944680	527	516.67	15990	16490	15000	18400	13600	16000	15075.29	0.00	0	0	17506	16752	16126	15372	14746	16440	15060	13	2400	500	10240	10	1	2583805	424	110.81	3.39	12	0.02	148.00	4839.00	17400	20230804	-5.75	11180	20230601	46.69	17400	-5.75	20230804	11180	46.69	20230601	17400	-5.75	20230804	11180	46.69	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
112	20230811	100858	57	100.00	KONEX			N	N	N	N		N	15990	-10	5	-0.06	6050130	401	393.14	15990	15990	15060	18400	13600	16000	15087.61	0.00	0	0	17506	16752	16126	15372	14746	16440	15060	13	2400	500	10240	10	1	2583805	413	108.04	3.30	12	0.02	148.00	4839.00	17400	20230804	-8.10	11180	20230601	43.02	17400	-8.10	20230804	11180	43.02	20230601	17400	-8.10	20230804	11180	43.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
113	20230811	090908	57	100.00	KONEX			N	N	N	N		N	15990	-10	5	-0.06	31980	2	1.96	15990	15990	15990	18400	13600	16000	15990.00	0.00	0	0	17506	16752	16126	15372	14746	16440	15060	13	2400	500	10240	10	1	2583805	413	108.04	3.30	12	0.00	148.00	4839.00	17400	20230804	-8.10	11180	20230601	43.02	17400	-8.10	20230804	11180	43.02	20230601	17400	-8.10	20230804	11180	43.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
114	20230810	160858	57	100.00	KONEX			N	N	N	N		N	16000	-490	5	-2.97	1592720	102	248.78	16500	16880	15500	18960	14020	16490	15614.90	0.00	0	0	17336	16912	16456	16032	15576	16685	15805	13	2470	500	10550	10	1	2583805	413	108.11	3.31	12	0.00	148.00	4839.00	17400	20230804	-8.05	11180	20230601	43.11	17400	-8.05	20230804	11180	43.11	20230601	17400	-8.05	20230804	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
115	20230810	150857	57	100.00	KONEX			N	N	N	N		N	15520	-970	5	-5.88	1576720	101	246.34	16500	16880	15500	18960	14020	16490	15611.09	0.00	0	0	17336	16912	16456	16032	15576	16685	15805	13	2470	500	10550	10	1	2583805	401	104.86	3.21	12	0.00	148.00	4839.00	17400	20230804	-10.80	11180	20230601	38.82	17400	-10.80	20230804	11180	38.82	20230601	17400	-10.80	20230804	11180	38.82	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
116	20230810	140857	57	100.00	KONEX			N	N	N	N		N	16000	-490	5	-2.97	366780	23	56.10	16500	16880	15580	18960	14020	16490	15946.96	0.00	0	0	17336	16912	16456	16032	15576	16685	15805	13	2470	500	10550	10	1	2583805	413	108.11	3.31	12	0.00	148.00	4839.00	17400	20230804	-8.05	11180	20230601	43.11	17400	-8.05	20230804	11180	43.11	20230601	17400	-8.05	20230804	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
117	20230810	130849	57	100.00	KONEX			N	N	N	N		N	16000	-490	5	-2.97	302780	19	46.34	16500	16880	15580	18960	14020	16490	15935.79	0.00	0	0	17336	16912	16456	16032	15576	16685	15805	13	2470	500	10550	10	1	2583805	413	108.11	3.31	12	0.00	148.00	4839.00	17400	20230804	-8.05	11180	20230601	43.11	17400	-8.05	20230804	11180	43.11	20230601	17400	-8.05	20230804	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
118	20230810	120906	57	100.00	KONEX			N	N	N	N		N	15580	-910	5	-5.52	115400	7	17.07	16500	16880	15580	18960	14020	16490	16485.71	0.00	0	0	17336	16912	16456	16032	15576	16685	15805	13	2470	500	10550	10	1	2583805	403	105.27	3.22	12	0.00	148.00	4839.00	17400	20230804	-10.46	11180	20230601	39.36	17400	-10.46	20230804	11180	39.36	20230601	17400	-10.46	20230804	11180	39.36	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
119	20230810	110907	57	100.00	KONEX			N	N	N	N		N	16000	-490	5	-2.97	99820	6	14.63	16500	16880	16000	18960	14020	16490	16636.67	0.00	0	0	17336	16912	16456	16032	15576	16685	15805	13	2470	500	10550	10	1	2583805	413	108.11	3.31	12	0.00	148.00	4839.00	17400	20230804	-8.05	11180	20230601	43.11	17400	-8.05	20230804	11180	43.11	20230601	17400	-8.05	20230804	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
120	20230810	100901	57	100.00	KONEX			N	N	N	N		N	16800	310	2	1.88	83820	5	12.20	16500	16880	16500	18960	14020	16490	16764.00	0.00	0	0	17336	16912	16456	16032	15576	16685	15805	13	2470	500	10550	10	1	2583805	434	113.51	3.47	12	0.00	148.00	4839.00	17400	20230804	-3.45	11180	20230601	50.27	17400	-3.45	20230804	11180	50.27	20230601	17400	-3.45	20230804	11180	50.27	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
121	20230810	090911	57	100.00	KONEX			N	N	N	N		N	16800	310	2	1.88	83820	5	12.20	16500	16880	16500	18960	14020	16490	16764.00	0.00	0	0	17336	16912	16456	16032	15576	16685	15805	13	2470	500	10550	10	1	2583805	434	113.51	3.47	12	0.00	148.00	4839.00	17400	20230804	-3.45	11180	20230601	50.27	17400	-3.45	20230804	11180	50.27	20230601	17400	-3.45	20230804	11180	50.27	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
122	20230809	160858	57	100.00	KONEX			N	N	N	N		N	16490	-300	5	-1.79	660160	41	2.24	16880	16880	16000	19300	14280	16790	16101.46	0.00	0	0	18103	17446	16223	15566	14343	17775	15895	13	2510	500	10740	10	1	2583805	426	111.42	3.41	12	0.00	148.00	4839.00	17400	20230804	-5.23	11180	20230601	47.50	17400	-5.23	20230804	11180	47.50	20230601	17400	-5.23	20230804	11180	47.50	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
123	20230809	150848	57	100.00	KONEX			N	N	N	N		N	16500	-290	5	-1.73	611180	38	2.08	16880	16880	16000	19300	14280	16790	16083.68	0.00	0	0	18103	17446	16223	15566	14343	17775	15895	13	2510	500	10740	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17400	20230804	-5.17	11180	20230601	47.58	17400	-5.17	20230804	11180	47.58	20230601	17400	-5.17	20230804	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
124	20230809	140845	57	100.00	KONEX			N	N	N	N		N	16000	-790	5	-4.71	578180	36	1.97	16880	16880	16000	19300	14280	16790	16060.56	0.00	0	0	18103	17446	16223	15566	14343	17775	15895	13	2510	500	10740	10	1	2583805	413	108.11	3.31	12	0.00	148.00	4839.00	17400	20230804	-8.05	11180	20230601	43.11	17400	-8.05	20230804	11180	43.11	20230601	17400	-8.05	20230804	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
125	20230809	130906	57	100.00	KONEX			N	N	N	N		N	16500	-290	5	-1.73	530180	33	1.80	16880	16880	16000	19300	14280	16790	16066.06	0.00	0	0	18103	17446	16223	15566	14343	17775	15895	13	2510	500	10740	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17400	20230804	-5.17	11180	20230601	47.58	17400	-5.17	20230804	11180	47.58	20230601	17400	-5.17	20230804	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
126	20230809	120904	57	100.00	KONEX			N	N	N	N		N	16500	-290	5	-1.73	530180	33	1.80	16880	16880	16000	19300	14280	16790	16066.06	0.00	0	0	18103	17446	16223	15566	14343	17775	15895	13	2510	500	10740	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17400	20230804	-5.17	11180	20230601	47.58	17400	-5.17	20230804	11180	47.58	20230601	17400	-5.17	20230804	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
127	20230809	110856	57	100.00	KONEX			N	N	N	N		N	16500	-290	5	-1.73	530180	33	1.80	16880	16880	16000	19300	14280	16790	16066.06	0.00	0	0	18103	17446	16223	15566	14343	17775	15895	13	2510	500	10740	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17400	20230804	-5.17	11180	20230601	47.58	17400	-5.17	20230804	11180	47.58	20230601	17400	-5.17	20230804	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
128	20230809	100845	57	100.00	KONEX			N	N	N	N		N	16800	10	2	0.06	513680	32	1.75	16880	16880	16000	19300	14280	16790	16052.50	0.00	0	0	18103	17446	16223	15566	14343	17775	15895	13	2510	500	10740	10	1	2583805	434	113.51	3.47	12	0.00	148.00	4839.00	17400	20230804	-3.45	11180	20230601	50.27	17400	-3.45	20230804	11180	50.27	20230601	17400	-3.45	20230804	11180	50.27	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
129	20230809	090850	57	100.00	KONEX			N	N	N	N		N	16880	90	2	0.54	16880	1	0.05	16880	16880	16880	19300	14280	16790	16880.00	0.00	0	0	18103	17446	16223	15566	14343	17775	15895	13	2510	500	10740	10	1	2583805	436	114.05	3.49	12	0.00	148.00	4839.00	17400	20230804	-2.99	11180	20230601	50.98	17400	-2.99	20230804	11180	50.98	20230601	17400	-2.99	20230804	11180	50.98	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
130	20230808	160906	57	100.00	KONEX			N	N	N	N		N	16790	-90	5	-0.53	28074530	1829	250.21	16500	16880	15000	19410	14350	16880	15349.66	0.00	0	0	18593	17736	16123	15266	13653	18165	15695	13	2530	500	10800	10	1	2583805	434	113.45	3.47	12	0.07	148.00	4839.00	17400	20230804	-3.51	11180	20230601	50.18	17400	-3.51	20230804	11180	50.18	20230601	17400	-3.51	20230804	11180	50.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
131	20230808	150855	57	100.00	KONEX			N	N	N	N		N	16790	-90	5	-0.53	28074530	1829	250.21	16500	16880	15000	19410	14350	16880	15349.66	0.00	0	0	18593	17736	16123	15266	13653	18165	15695	13	2530	500	10800	10	1	2583805	434	113.45	3.47	12	0.07	148.00	4839.00	17400	20230804	-3.51	11180	20230601	50.18	17400	-3.51	20230804	11180	50.18	20230601	17400	-3.51	20230804	11180	50.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
132	20230808	140852	57	100.00	KONEX			N	N	N	N		N	16860	-20	5	-0.12	26728910	1745	238.71	16500	16880	15000	19410	14350	16880	15317.43	0.00	0	0	18593	17736	16123	15266	13653	18165	15695	13	2530	500	10800	10	1	2583805	436	113.92	3.48	12	0.07	148.00	4839.00	17400	20230804	-3.10	11180	20230601	50.81	17400	-3.10	20230804	11180	50.81	20230601	17400	-3.10	20230804	11180	50.81	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
133	20230808	130843	57	100.00	KONEX			N	N	N	N		N	16800	-80	5	-0.47	26712050	1744	238.58	16500	16880	15000	19410	14350	16880	15316.54	0.00	0	0	18593	17736	16123	15266	13653	18165	15695	13	2530	500	10800	10	1	2583805	434	113.51	3.47	12	0.07	148.00	4839.00	17400	20230804	-3.45	11180	20230601	50.27	17400	-3.45	20230804	11180	50.27	20230601	17400	-3.45	20230804	11180	50.27	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
134	20230808	120849	57	100.00	KONEX			N	N	N	N		N	16800	-80	5	-0.47	26493650	1731	236.80	16500	16880	15000	19410	14350	16880	15305.40	0.00	0	0	18593	17736	16123	15266	13653	18165	15695	13	2530	500	10800	10	1	2583805	434	113.51	3.47	12	0.07	148.00	4839.00	17400	20230804	-3.45	11180	20230601	50.27	17400	-3.45	20230804	11180	50.27	20230601	17400	-3.45	20230804	11180	50.27	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
135	20230808	110838	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	26409650	1726	236.11	16500	16880	15000	19410	14350	16880	15301.07	0.00	0	0	18593	17736	16123	15266	13653	18165	15695	13	2530	500	10800	10	1	2583805	436	114.05	3.49	12	0.07	148.00	4839.00	17400	20230804	-2.99	11180	20230601	50.98	17400	-2.99	20230804	11180	50.98	20230601	17400	-2.99	20230804	11180	50.98	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
136	20230808	100852	57	100.00	KONEX			N	N	N	N		N	15000	-1880	5	-11.14	26009880	1702	232.83	16500	16880	15000	19410	14350	16880	15281.95	0.00	0	0	18593	17736	16123	15266	13653	18165	15695	13	2530	500	10800	10	1	2583805	388	101.35	3.10	12	0.07	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
137	20230808	090856	57	100.00	KONEX			N	N	N	N		N	16880	0	3	0.00	33380	2	0.27	16500	16880	16500	19410	14350	16880	16690.00	0.00	0	0	18593	17736	16123	15266	13653	18165	15695	13	2530	500	10800	10	1	2583805	436	114.05	3.49	12	0.00	148.00	4839.00	17400	20230804	-2.99	11180	20230601	50.98	17400	-2.99	20230804	11180	50.98	20230601	17400	-2.99	20230804	11180	50.98	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
138	20230807	160847	57	100.00	KONEX			N	N	N	N		N	16880	-100	5	-0.59	11432940	731	72.59	15720	16980	14510	19520	14440	16980	15640.14	0.00	0	0	18193	17586	16793	16186	15393	17190	15790	13	2540	500	10860	10	1	2583805	436	114.05	3.49	12	0.03	148.00	4839.00	17400	20230804	-2.99	11180	20230601	50.98	17400	-2.99	20230804	11180	50.98	20230601	17400	-2.99	20230804	11180	50.98	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
139	20230807	150847	57	100.00	KONEX			N	N	N	N		N	16880	-100	5	-0.59	11432940	731	72.59	15720	16980	14510	19520	14440	16980	15640.14	0.00	0	0	18193	17586	16793	16186	15393	17190	15790	13	2540	500	10860	10	1	2583805	436	114.05	3.49	12	0.03	148.00	4839.00	17400	20230804	-2.99	11180	20230601	50.98	17400	-2.99	20230804	11180	50.98	20230601	17400	-2.99	20230804	11180	50.98	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
140	20230807	140852	57	100.00	KONEX			N	N	N	N		N	16500	-480	5	-2.83	4812060	329	32.67	15720	16980	14510	19520	14440	16980	14626.32	0.00	0	0	18193	17586	16793	16186	15393	17190	15790	13	2540	500	10860	10	1	2583805	426	111.49	3.41	12	0.01	148.00	4839.00	17400	20230804	-5.17	11180	20230601	47.58	17400	-5.17	20230804	11180	47.58	20230601	17400	-5.17	20230804	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
141	20230807	130842	57	100.00	KONEX			N	N	N	N		N	16980	0	3	0.00	4730180	324	32.17	15720	16980	14510	19520	14440	16980	14599.32	0.00	0	0	18193	17586	16793	16186	15393	17190	15790	13	2540	500	10860	10	1	2583805	439	114.73	3.51	12	0.01	148.00	4839.00	17400	20230804	-2.41	11180	20230601	51.88	17400	-2.41	20230804	11180	51.88	20230601	17400	-2.41	20230804	11180	51.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
142	20230807	120842	57	100.00	KONEX			N	N	N	N		N	16980	0	3	0.00	4730180	324	32.17	15720	16980	14510	19520	14440	16980	14599.32	0.00	0	0	18193	17586	16793	16186	15393	17190	15790	13	2540	500	10860	10	1	2583805	439	114.73	3.51	12	0.01	148.00	4839.00	17400	20230804	-2.41	11180	20230601	51.88	17400	-2.41	20230804	11180	51.88	20230601	17400	-2.41	20230804	11180	51.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
143	20230807	110834	57	100.00	KONEX			N	N	N	N		N	16980	0	3	0.00	4730180	324	32.17	15720	16980	14510	19520	14440	16980	14599.32	0.00	0	0	18193	17586	16793	16186	15393	17190	15790	13	2540	500	10860	10	1	2583805	439	114.73	3.51	12	0.01	148.00	4839.00	17400	20230804	-2.41	11180	20230601	51.88	17400	-2.41	20230804	11180	51.88	20230601	17400	-2.41	20230804	11180	51.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
144	20230807	100845	57	100.00	KONEX			N	N	N	N		N	16980	0	3	0.00	4730180	324	32.17	15720	16980	14510	19520	14440	16980	14599.32	0.00	0	0	18193	17586	16793	16186	15393	17190	15790	13	2540	500	10860	10	1	2583805	439	114.73	3.51	12	0.01	148.00	4839.00	17400	20230804	-2.41	11180	20230601	51.88	17400	-2.41	20230804	11180	51.88	20230601	17400	-2.41	20230804	11180	51.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
145	20230807	090843	57	100.00	KONEX			N	N	N	N		N	16980	0	3	0.00	4730180	324	32.17	15720	16980	14510	19520	14440	16980	14599.32	0.00	0	0	18193	17586	16793	16186	15393	17190	15790	13	2540	500	10860	10	1	2583805	439	114.73	3.51	12	0.01	148.00	4839.00	17400	20230804	-2.41	11180	20230601	51.88	17400	-2.41	20230804	11180	51.88	20230601	17400	-2.41	20230804	11180	51.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
146	20230804	160837	57	100.00	KONEX	신고가		N	N	N	N		N	16980	480	2	2.91	16888810	1007	198.62	17000	17400	16000	18970	14030	16500	16771.41	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	13	2470	500	10560	10	1	2583805	439	114.73	3.51	12	0.04	148.00	4839.00	17400	20230804	-2.41	11180	20230601	51.88	17400	-2.41	20230804	11180	51.88	20230601	17400	-2.41	20230804	11180	51.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
147	20230804	150835	57	100.00	KONEX	신고가		N	N	N	N		N	16980	480	2	2.91	16888810	1007	198.62	17000	17400	16000	18970	14030	16500	16771.41	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	13	2470	500	10560	10	1	2583805	439	114.73	3.51	12	0.04	148.00	4839.00	17400	20230804	-2.41	11180	20230601	51.88	17400	-2.41	20230804	11180	51.88	20230601	17400	-2.41	20230804	11180	51.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
148	20230804	140849	57	100.00	KONEX	신고가		N	N	N	N		N	16980	480	2	2.91	16888810	1007	198.62	17000	17400	16000	18970	14030	16500	16771.41	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	13	2470	500	10560	10	1	2583805	439	114.73	3.51	12	0.04	148.00	4839.00	17400	20230804	-2.41	11180	20230601	51.88	17400	-2.41	20230804	11180	51.88	20230601	17400	-2.41	20230804	11180	51.88	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
149	20230804	130833	57	100.00	KONEX	신고가		N	N	N	N		N	16000	-500	5	-3.03	16871830	1006	198.42	17000	17400	16000	18970	14030	16500	16771.20	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	13	2470	500	10560	10	1	2583805	413	108.11	3.31	12	0.04	148.00	4839.00	17400	20230804	-8.05	11180	20230601	43.11	17400	-8.05	20230804	11180	43.11	20230601	17400	-8.05	20230804	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
150	20230804	120831	57	100.00	KONEX	신고가		N	N	N	N		N	17000	500	2	3.03	13015430	765	150.89	17000	17400	16000	18970	14030	16500	17013.63	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	13	2470	500	10560	10	1	2583805	439	114.86	3.51	12	0.03	148.00	4839.00	17400	20230804	-2.30	11180	20230601	52.06	17400	-2.30	20230804	11180	52.06	20230601	17400	-2.30	20230804	11180	52.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
151	20230804	110841	57	100.00	KONEX	신고가		N	N	N	N		N	17000	500	2	3.03	9938930	584	115.19	17000	17400	16000	18970	14030	16500	17018.72	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	13	2470	500	10560	10	1	2583805	439	114.86	3.51	12	0.02	148.00	4839.00	17400	20230804	-2.30	11180	20230601	52.06	17400	-2.30	20230804	11180	52.06	20230601	17400	-2.30	20230804	11180	52.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
152	20230804	100826	57	100.00	KONEX	신고가		N	N	N	N		N	17000	500	2	3.03	238000	14	2.76	17000	17000	17000	18970	14030	16500	17000.00	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	13	2470	500	10560	10	1	2583805	439	114.86	3.51	12	0.00	148.00	4839.00	17000	20220822	0.00	11180	20230601	52.06	17000	0.00	20230801	11180	52.06	20230601	17000	0.00	20220822	11180	52.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
153	20230804	090826	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	17500	17000	16500	16000	15500	16750	15750	13	2470	500	10560	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	-2.94	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
154	20230803	160828	57	100.00	KONEX	신고가		N	N	N	N		N	16500	500	2	3.12	8314000	507	51.79	17000	17000	16000	18400	13600	16000	16398.42	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	13	2400	500	10240	10	1	2583805	426	111.49	3.41	12	0.02	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	0.00	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
155	20230803	150835	57	100.00	KONEX	신고가		N	N	N	N		N	16500	500	2	3.12	8314000	507	51.79	17000	17000	16000	18400	13600	16000	16398.42	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	13	2400	500	10240	10	1	2583805	426	111.49	3.41	12	0.02	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	0.00	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
156	20230803	140827	57	100.00	KONEX	신고가		N	N	N	N		N	16500	500	2	3.12	8314000	507	51.79	17000	17000	16000	18400	13600	16000	16398.42	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	13	2400	500	10240	10	1	2583805	426	111.49	3.41	12	0.02	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	0.00	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
157	20230803	130830	57	100.00	KONEX	신고가		N	N	N	N		N	16500	500	2	3.12	97500	6	0.61	17000	17000	16000	18400	13600	16000	16250.00	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	13	2400	500	10240	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	0.00	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
158	20230803	120834	57	100.00	KONEX	신고가		N	N	N	N		N	16500	500	2	3.12	97500	6	0.61	17000	17000	16000	18400	13600	16000	16250.00	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	13	2400	500	10240	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	0.00	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
159	20230803	110823	57	100.00	KONEX	신고가		N	N	N	N		N	16500	500	2	3.12	97500	6	0.61	17000	17000	16000	18400	13600	16000	16250.00	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	13	2400	500	10240	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	0.00	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
160	20230803	100822	57	100.00	KONEX	신고가		N	N	N	N		N	17000	1000	2	6.25	17000	1	0.10	17000	17000	17000	18400	13600	16000	17000.00	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	13	2400	500	10240	10	1	2583805	439	114.86	3.51	12	0.00	148.00	4839.00	17000	20220822	0.00	11180	20230601	52.06	17000	0.00	20230801	11180	52.06	20230601	17000	0.00	20220822	11180	52.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
161	20230803	090824	57	100.00	KONEX	신고가		N	N	N	N		N	17000	1000	2	6.25	17000	1	0.10	17000	17000	17000	18400	13600	16000	17000.00	0.00	0	0	17333	16666	16333	15666	15333	16500	15500	13	2400	500	10240	10	1	2583805	439	114.86	3.51	12	0.00	148.00	4839.00	17000	20220822	0.00	11180	20230601	52.06	17000	0.00	20230801	11180	52.06	20230601	17000	0.00	20220822	11180	52.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
162	20230802	160828	57	100.00	KONEX	신고가		N	N	N	N		N	16000	-810	5	-4.82	15964280	979	100.93	16850	17000	16000	19330	14290	16810	16306.72	0.00	0	0	17936	17372	16436	15872	14936	17655	16155	13	2520	500	10750	10	1	2583805	413	108.11	3.31	12	0.04	148.00	4839.00	17000	20220822	-5.88	11180	20230601	43.11	17000	0.00	20230801	11180	43.11	20230601	17000	-5.88	20220822	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
163	20230802	150840	57	100.00	KONEX	신고가		N	N	N	N		N	16000	-810	5	-4.82	15964280	979	100.93	16850	17000	16000	19330	14290	16810	16306.72	0.00	0	0	17936	17372	16436	15872	14936	17655	16155	13	2520	500	10750	10	1	2583805	413	108.11	3.31	12	0.04	148.00	4839.00	17000	20220822	-5.88	11180	20230601	43.11	17000	0.00	20230801	11180	43.11	20230601	17000	-5.88	20220822	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
164	20230802	140829	57	100.00	KONEX	신고가		N	N	N	N		N	16000	-810	5	-4.82	15164280	929	95.77	16850	17000	16000	19330	14290	16810	16323.23	0.00	0	0	17936	17372	16436	15872	14936	17655	16155	13	2520	500	10750	10	1	2583805	413	108.11	3.31	12	0.04	148.00	4839.00	17000	20220822	-5.88	11180	20230601	43.11	17000	0.00	20230801	11180	43.11	20230601	17000	-5.88	20220822	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
165	20230802	130824	57	100.00	KONEX	신고가		N	N	N	N		N	16500	-310	5	-1.84	14844280	909	93.71	16850	17000	16000	19330	14290	16810	16330.34	0.00	0	0	17936	17372	16436	15872	14936	17655	16155	13	2520	500	10750	10	1	2583805	426	111.49	3.41	12	0.04	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	0.00	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
166	20230802	120818	57	100.00	KONEX	신고가		N	N	N	N		N	16000	-810	5	-4.82	14715280	901	92.89	16850	17000	16000	19330	14290	16810	16332.16	0.00	0	0	17936	17372	16436	15872	14936	17655	16155	13	2520	500	10750	10	1	2583805	413	108.11	3.31	12	0.03	148.00	4839.00	17000	20220822	-5.88	11180	20230601	43.11	17000	0.00	20230801	11180	43.11	20230601	17000	-5.88	20220822	11180	43.11	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
167	20230802	110821	57	100.00	KONEX	신고가		N	N	N	N		N	16750	-60	5	-0.36	6667180	398	41.03	16850	17000	16000	19330	14290	16810	16751.71	0.00	0	0	17936	17372	16436	15872	14936	17655	16155	13	2520	500	10750	10	1	2583805	433	113.18	3.46	12	0.02	148.00	4839.00	17000	20220822	-1.47	11180	20230601	49.82	17000	0.00	20230801	11180	49.82	20230601	17000	-1.47	20220822	11180	49.82	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
168	20230802	100823	57	100.00	KONEX	신고가		N	N	N	N		N	16750	-60	5	-0.36	6583430	393	40.52	16850	17000	16000	19330	14290	16810	16751.73	0.00	0	0	17936	17372	16436	15872	14936	17655	16155	13	2520	500	10750	10	1	2583805	433	113.18	3.46	12	0.02	148.00	4839.00	17000	20220822	-1.47	11180	20230601	49.82	17000	0.00	20230801	11180	49.82	20230601	17000	-1.47	20220822	11180	49.82	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
169	20230802	090822	57	100.00	KONEX	신고가		N	N	N	N		N	17000	190	2	1.13	4490260	267	27.53	16850	17000	16810	19330	14290	16810	16817.45	0.00	0	0	17936	17372	16436	15872	14936	17655	16155	13	2520	500	10750	10	1	2583805	439	114.86	3.51	12	0.01	148.00	4839.00	17000	20220822	0.00	11180	20230601	52.06	17000	0.00	20230801	11180	52.06	20230601	17000	0.00	20220822	11180	52.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
170	20230801	160821	57	100.00	KONEX	신고가		N	N	N	N		N	16810	610	2	3.77	15668040	970	52.38	15500	17000	15500	18630	13770	16200	16152.62	0.00	0	0	17066	16632	16066	15632	15066	16350	15350	13	2430	500	10360	10	1	2583805	434	113.58	3.47	12	0.04	148.00	4839.00	17000	20220822	-1.12	11180	20230601	50.36	17000	-1.12	20230801	11180	50.36	20230601	17000	-1.12	20220822	11180	50.36	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
171	20230801	150817	57	100.00	KONEX	신고가		N	N	N	N		N	16810	610	2	3.77	15163840	940	50.76	15500	17000	15500	18630	13770	16200	16131.74	0.00	0	0	17066	16632	16066	15632	15066	16350	15350	13	2430	500	10360	10	1	2583805	434	113.58	3.47	12	0.04	148.00	4839.00	17000	20220822	-1.12	11180	20230601	50.36	17000	-1.12	20230801	11180	50.36	20230601	17000	-1.12	20220822	11180	50.36	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
172	20230801	140833	57	100.00	KONEX	신고가		N	N	N	N		N	16810	610	2	3.77	13482940	840	45.36	15500	17000	15500	18630	13770	16200	16051.12	0.00	0	0	17066	16632	16066	15632	15066	16350	15350	13	2430	500	10360	10	1	2583805	434	113.58	3.47	12	0.03	148.00	4839.00	17000	20220822	-1.12	11180	20230601	50.36	17000	-1.12	20230801	11180	50.36	20230601	17000	-1.12	20220822	11180	50.36	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
173	20230801	130814	57	100.00	KONEX	신고가		N	N	N	N		N	16500	300	2	1.85	12978540	810	43.74	15500	17000	15500	18630	13770	16200	16022.89	0.00	0	0	17066	16632	16066	15632	15066	16350	15350	13	2430	500	10360	10	1	2583805	426	111.49	3.41	12	0.03	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	17000	-2.94	20230801	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
174	20230801	120815	57	100.00	KONEX	신고가		N	N	N	N		N	16800	600	2	3.70	12945540	808	43.63	15500	17000	15500	18630	13770	16200	16021.71	0.00	0	0	17066	16632	16066	15632	15066	16350	15350	13	2430	500	10360	10	1	2583805	434	113.51	3.47	12	0.03	148.00	4839.00	17000	20220822	-1.18	11180	20230601	50.27	17000	-1.18	20230801	11180	50.27	20230601	17000	-1.18	20220822	11180	50.27	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
175	20230801	110812	57	100.00	KONEX	신고가		N	N	N	N		N	16830	630	2	3.89	12024140	753	40.66	15500	17000	15500	18630	13770	16200	15968.31	0.00	0	0	17066	16632	16066	15632	15066	16350	15350	13	2430	500	10360	10	1	2583805	435	113.72	3.48	12	0.03	148.00	4839.00	17000	20220822	-1.00	11180	20230601	50.54	17000	-1.00	20230801	11180	50.54	20230601	17000	-1.00	20220822	11180	50.54	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
176	20230801	100816	57	100.00	KONEX	신고가		N	N	N	N		N	16860	660	2	4.07	2455160	146	7.88	15500	17000	15500	18630	13770	16200	16816.16	0.00	0	0	17066	16632	16066	15632	15066	16350	15350	13	2430	500	10360	10	1	2583805	436	113.92	3.48	12	0.01	148.00	4839.00	17000	20220822	-0.82	11180	20230601	50.81	17000	-0.82	20230801	11180	50.81	20230601	17000	-0.82	20220822	11180	50.81	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
177	20230801	090809	57	100.00	KONEX			N	N	N	N		N	16500	300	2	1.85	48000	3	0.16	15500	16500	15500	18630	13770	16200	16000.00	0.00	0	0	17066	16632	16066	15632	15066	16350	15350	13	2430	500	10360	10	1	2583805	426	111.49	3.41	12	0.00	148.00	4839.00	17000	20220822	-2.94	11180	20230601	47.58	16500	0.00	20230731	11180	47.58	20230601	17000	-2.94	20220822	11180	47.58	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N