KissMeData/233250/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	161016	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20230831	151255	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20230831	141406	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20230831	131331	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20230831	121420	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20230831	111850	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20230831	101505	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20230831	091336	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	16633	16306	15653	15326	14673	16470	15490	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20230830	161021	57	100.00	KONEX			N	N	N	N		N	15980	-20	5	-0.12	76480	5	250.00	15000	15980	15000	18400	13600	16000	15296.00	0.00	0	0	16333	16166	15833	15666	15333	16250	15750	11	2400	500	10240	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20230830	151233	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	60500	4	200.00	15000	15500	15000	18400	13600	16000	15125.00	0.00	0	0	16333	16166	15833	15666	15333	16250	15750	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20230830	141324	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	60500	4	200.00	15000	15500	15000	18400	13600	16000	15125.00	0.00	0	0	16333	16166	15833	15666	15333	16250	15750	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20230830	131315	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	60500	4	200.00	15000	15500	15000	18400	13600	16000	15125.00	0.00	0	0	16333	16166	15833	15666	15333	16250	15750	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20230830	121327	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	60500	4	200.00	15000	15500	15000	18400	13600	16000	15125.00	0.00	0	0	16333	16166	15833	15666	15333	16250	15750	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20230830	111836	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	60500	4	200.00	15000	15500	15000	18400	13600	16000	15125.00	0.00	0	0	16333	16166	15833	15666	15333	16250	15750	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20230830	101406	57	100.00	KONEX			N	N	N	N		N	15000	-1000	5	-6.25	45000	3	150.00	15000	15000	15000	18400	13600	16000	15000.00	0.00	0	0	16333	16166	15833	15666	15333	16250	15750	11	2400	500	10240	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20230830	091309	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16333	16166	15833	15666	15333	16250	15750	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20230829	161014	57	100.00	KONEX			N	N	N	N		N	16000	500	2	3.23	31500	2	0.00	15500	16000	15500	17820	13180	15500	15750.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20230829	151241	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20230829	141408	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20230829	131310	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20230829	121401	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20230829	112049	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20230829	101501	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20230829	090958	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20230828	160944	57	100.00	KONEX			N	N	N	N		N	15500	-490	5	-3.06	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20230828	150954	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20230828	140956	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20230828	131006	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20230828	120958	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20230828	110953	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20230828	100943	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20230828	090956	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20230825	160949	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	30990	2	66.67	15000	15990	15000	18380	13600	15990	15495.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20230825	150955	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	33.33	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20230825	140953	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	33.33	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20230825	130949	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	33.33	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20230825	120950	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	33.33	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20230825	110949	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	33.33	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20230825	100955	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	33.33	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20230825	090947	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16650	16320	15660	15330	14670	16485	15495	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20230824	160942	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	46490	3	42.86	15000	15990	15000	18380	13600	15990	15496.67	0.00	0	0	16996	16492	15496	14992	13996	16745	15245	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20230824	150941	57	100.00	KONEX			N	N	N	N		N	15500	-490	5	-3.06	30500	2	28.57	15000	15500	15000	18380	13600	15990	15250.00	0.00	0	0	16996	16492	15496	14992	13996	16745	15245	11	2390	500	10230	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20230824	140943	57	100.00	KONEX			N	N	N	N		N	15500	-490	5	-3.06	30500	2	28.57	15000	15500	15000	18380	13600	15990	15250.00	0.00	0	0	16996	16492	15496	14992	13996	16745	15245	11	2390	500	10230	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20230824	130946	57	100.00	KONEX			N	N	N	N		N	15500	-490	5	-3.06	30500	2	28.57	15000	15500	15000	18380	13600	15990	15250.00	0.00	0	0	16996	16492	15496	14992	13996	16745	15245	11	2390	500	10230	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20230824	120949	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	14.29	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16996	16492	15496	14992	13996	16745	15245	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20230824	110945	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	14.29	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16996	16492	15496	14992	13996	16745	15245	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20230824	100941	57	100.00	KONEX			N	N	N	N		N	15000	-990	5	-6.19	15000	1	14.29	15000	15000	15000	18380	13600	15990	15000.00	0.00	0	0	16996	16492	15496	14992	13996	16745	15245	11	2390	500	10230	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20230824	090943	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16996	16492	15496	14992	13996	16745	15245	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20230823	160940	57	100.00	KONEX	신저가		N	N	N	N		N	15990	-10	5	-0.06	106990	7	0.00	15000	16000	14500	18400	13600	16000	15284.29	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230823	10.28	32000	-50.03	20230126	14500	10.28	20230823	33600	-52.41	20221005	14500	10.28	20230823	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20230823	150937	57	100.00	KONEX	신저가		N	N	N	N		N	15000	-1000	5	-6.25	91000	6	0.00	15000	16000	14500	18400	13600	16000	15166.67	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230823	3.45	32000	-53.12	20230126	14500	3.45	20230823	33600	-55.36	20221005	14500	3.45	20230823	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20230823	140947	57	100.00	KONEX	신저가		N	N	N	N		N	15000	-1000	5	-6.25	91000	6	0.00	15000	16000	14500	18400	13600	16000	15166.67	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230823	3.45	32000	-53.12	20230126	14500	3.45	20230823	33600	-55.36	20221005	14500	3.45	20230823	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20230823	130937	57	100.00	KONEX	신저가		N	N	N	N		N	14500	-1500	5	-9.38	76000	5	0.00	15000	16000	14500	18400	13600	16000	15200.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	33600	20221005	-56.85	14500	20230823	0.00	32000	-54.69	20230126	14500	0.00	20230823	33600	-56.85	20221005	14500	0.00	20230823	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20230823	120944	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	46500	3	0.00	15000	16000	15000	18400	13600	16000	15500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20230823	110939	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	46500	3	0.00	15000	16000	15000	18400	13600	16000	15500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20230823	100940	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20230823	090947	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20230822	160935	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20230822	150934	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20230822	140935	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20230822	130932	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20230822	120920	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20230822	110933	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20230822	100930	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20230822	090930	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20230821	160928	57	100.00	KONEX			N	N	N	N		N	16000	10	2	0.06	16000	1	100.00	16000	16000	16000	18380	13600	15990	16000.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20230821	150934	57	100.00	KONEX			N	N	N	N		N	16000	10	2	0.06	16000	1	100.00	16000	16000	16000	18380	13600	15990	16000.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20230821	140930	57	100.00	KONEX			N	N	N	N		N	16000	10	2	0.06	16000	1	100.00	16000	16000	16000	18380	13600	15990	16000.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20230821	130941	57	100.00	KONEX			N	N	N	N		N	16000	10	2	0.06	16000	1	100.00	16000	16000	16000	18380	13600	15990	16000.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20230821	120938	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20230821	110929	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20230821	100928	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20230821	090937	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20230818	160929	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	15990	1	0.00	15990	15990	15990	18380	13600	15990	15990.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20230818	150921	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20230818	140928	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20230818	130921	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20230818	120933	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20230818	110924	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20230818	100929	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20230818	090933	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20230817	160929	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20230817	150935	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20230817	140926	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20230817	130923	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20230817	120927	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20230817	110928	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20230817	100923	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20230817	090920	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	15990	15990	15990	15990	15990	15990	15990	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20230816	160926	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16663	16326	15653	15316	14643	16495	15485	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20230816	150928	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16663	16326	15653	15316	14643	16495	15485	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20230816	140927	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16663	16326	15653	15316	14643	16495	15485	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20230816	130923	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16663	16326	15653	15316	14643	16495	15485	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20230816	120937	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16663	16326	15653	15316	14643	16495	15485	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20230816	110932	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16663	16326	15653	15316	14643	16495	15485	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20230816	100927	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16663	16326	15653	15316	14643	16495	15485	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20230816	090923	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	0	0	0.00	0	0	0	18380	13600	15990	0.00	0.00	0	0	16663	16326	15653	15316	14643	16495	15485	11	2390	500	10230	10	1	1746534	279	85.97	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20230814	160916	57	100.00	KONEX			N	N	N	N		N	15990	90	2	0.57	2487710	166	0.00	15000	15990	14980	18280	13520	15900	14986.20	0.00	0	0	15900	15900	15900	15900	15900	15900	15900	11	2380	500	10170	10	1	1746534	279	85.97	1.31	12	0.01	186.00	12230.00	33600	20221005	-52.41	14500	20230731	10.28	32000	-50.03	20230126	14500	10.28	20230731	33600	-52.41	20221005	14500	10.28	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20230814	150912	57	100.00	KONEX			N	N	N	N		N	14980	-920	5	-5.79	2471720	165	0.00	15000	15000	14980	18280	13520	15900	14980.12	0.00	0	0	15900	15900	15900	15900	15900	15900	15900	11	2380	500	10170	10	1	1746534	262	80.54	1.22	12	0.01	186.00	12230.00	33600	20221005	-55.42	14500	20230731	3.31	32000	-53.19	20230126	14500	3.31	20230731	33600	-55.42	20221005	14500	3.31	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20230814	140915	57	100.00	KONEX			N	N	N	N		N	14980	-920	5	-5.79	2471720	165	0.00	15000	15000	14980	18280	13520	15900	14980.12	0.00	0	0	15900	15900	15900	15900	15900	15900	15900	11	2380	500	10170	10	1	1746534	262	80.54	1.22	12	0.01	186.00	12230.00	33600	20221005	-55.42	14500	20230731	3.31	32000	-53.19	20230126	14500	3.31	20230731	33600	-55.42	20221005	14500	3.31	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20230814	130905	57	100.00	KONEX			N	N	N	N		N	14980	-920	5	-5.79	2471720	165	0.00	15000	15000	14980	18280	13520	15900	14980.12	0.00	0	0	15900	15900	15900	15900	15900	15900	15900	11	2380	500	10170	10	1	1746534	262	80.54	1.22	12	0.01	186.00	12230.00	33600	20221005	-55.42	14500	20230731	3.31	32000	-53.19	20230126	14500	3.31	20230731	33600	-55.42	20221005	14500	3.31	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20230814	120912	57	100.00	KONEX			N	N	N	N		N	14980	-920	5	-5.79	2471720	165	0.00	15000	15000	14980	18280	13520	15900	14980.12	0.00	0	0	15900	15900	15900	15900	15900	15900	15900	11	2380	500	10170	10	1	1746534	262	80.54	1.22	12	0.01	186.00	12230.00	33600	20221005	-55.42	14500	20230731	3.31	32000	-53.19	20230126	14500	3.31	20230731	33600	-55.42	20221005	14500	3.31	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20230814	110906	57	100.00	KONEX			N	N	N	N		N	15000	-900	5	-5.66	15000	1	0.00	15000	15000	15000	18280	13520	15900	15000.00	0.00	0	0	15900	15900	15900	15900	15900	15900	15900	11	2380	500	10170	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20230814	100908	57	100.00	KONEX			N	N	N	N		N	15900	0	3	0.00	0	0	0.00	0	0	0	18280	13520	15900	0.00	0.00	0	0	15900	15900	15900	15900	15900	15900	15900	11	2380	500	10170	10	1	1746534	278	85.48	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.68	14500	20230731	9.66	32000	-50.31	20230126	14500	9.66	20230731	33600	-52.68	20221005	14500	9.66	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20230814	090906	57	100.00	KONEX			N	N	N	N		N	15900	0	3	0.00	0	0	0.00	0	0	0	18280	13520	15900	0.00	0.00	0	0	15900	15900	15900	15900	15900	15900	15900	11	2380	500	10170	10	1	1746534	278	85.48	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.68	14500	20230731	9.66	32000	-50.31	20230126	14500	9.66	20230731	33600	-52.68	20221005	14500	9.66	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20230811	160906	57	100.00	KONEX			N	N	N	N		N	15900	-20	5	-0.13	0	0	0.00	0	0	0	18300	13540	15920	0.00	0.00	0	0	15920	15920	15920	15920	15920	15920	15920	11	2380	500	10180	10	1	1746534	278	85.48	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.68	14500	20230731	9.66	32000	-50.31	20230126	14500	9.66	20230731	33600	-52.68	20221005	14500	9.66	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20230811	150902	57	100.00	KONEX			N	N	N	N		N	15920	0	3	0.00	0	0	0.00	0	0	0	18300	13540	15920	0.00	0.00	0	0	15920	15920	15920	15920	15920	15920	15920	11	2380	500	10180	10	1	1746534	278	85.59	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.62	14500	20230731	9.79	32000	-50.25	20230126	14500	9.79	20230731	33600	-52.62	20221005	14500	9.79	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20230811	140900	57	100.00	KONEX			N	N	N	N		N	15920	0	3	0.00	0	0	0.00	0	0	0	18300	13540	15920	0.00	0.00	0	0	15920	15920	15920	15920	15920	15920	15920	11	2380	500	10180	10	1	1746534	278	85.59	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.62	14500	20230731	9.79	32000	-50.25	20230126	14500	9.79	20230731	33600	-52.62	20221005	14500	9.79	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20230811	130859	57	100.00	KONEX			N	N	N	N		N	15920	0	3	0.00	0	0	0.00	0	0	0	18300	13540	15920	0.00	0.00	0	0	15920	15920	15920	15920	15920	15920	15920	11	2380	500	10180	10	1	1746534	278	85.59	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.62	14500	20230731	9.79	32000	-50.25	20230126	14500	9.79	20230731	33600	-52.62	20221005	14500	9.79	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20230811	120851	57	100.00	KONEX			N	N	N	N		N	15920	0	3	0.00	0	0	0.00	0	0	0	18300	13540	15920	0.00	0.00	0	0	15920	15920	15920	15920	15920	15920	15920	11	2380	500	10180	10	1	1746534	278	85.59	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.62	14500	20230731	9.79	32000	-50.25	20230126	14500	9.79	20230731	33600	-52.62	20221005	14500	9.79	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20230811	110852	57	100.00	KONEX			N	N	N	N		N	15920	0	3	0.00	0	0	0.00	0	0	0	18300	13540	15920	0.00	0.00	0	0	15920	15920	15920	15920	15920	15920	15920	11	2380	500	10180	10	1	1746534	278	85.59	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.62	14500	20230731	9.79	32000	-50.25	20230126	14500	9.79	20230731	33600	-52.62	20221005	14500	9.79	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20230811	100848	57	100.00	KONEX			N	N	N	N		N	15920	0	3	0.00	0	0	0.00	0	0	0	18300	13540	15920	0.00	0.00	0	0	15920	15920	15920	15920	15920	15920	15920	11	2380	500	10180	10	1	1746534	278	85.59	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.62	14500	20230731	9.79	32000	-50.25	20230126	14500	9.79	20230731	33600	-52.62	20221005	14500	9.79	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20230811	090859	57	100.00	KONEX			N	N	N	N		N	15920	0	3	0.00	0	0	0.00	0	0	0	18300	13540	15920	0.00	0.00	0	0	15920	15920	15920	15920	15920	15920	15920	11	2380	500	10180	10	1	1746534	278	85.59	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.62	14500	20230731	9.79	32000	-50.25	20230126	14500	9.79	20230731	33600	-52.62	20221005	14500	9.79	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20230810	160849	57	100.00	KONEX			N	N	N	N		N	15920	-30	5	-0.19	0	0	0.00	0	0	0	18340	13560	15950	0.00	0.00	0	0	15950	15950	15950	15950	15950	15950	15950	11	2390	500	10200	10	1	1746534	278	85.59	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.62	14500	20230731	9.79	32000	-50.25	20230126	14500	9.79	20230731	33600	-52.62	20221005	14500	9.79	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20230810	150847	57	100.00	KONEX			N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	18340	13560	15950	0.00	0.00	0	0	15950	15950	15950	15950	15950	15950	15950	11	2390	500	10200	10	1	1746534	279	85.75	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.53	14500	20230731	10.00	32000	-50.16	20230126	14500	10.00	20230731	33600	-52.53	20221005	14500	10.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20230810	140847	57	100.00	KONEX			N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	18340	13560	15950	0.00	0.00	0	0	15950	15950	15950	15950	15950	15950	15950	11	2390	500	10200	10	1	1746534	279	85.75	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.53	14500	20230731	10.00	32000	-50.16	20230126	14500	10.00	20230731	33600	-52.53	20221005	14500	10.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20230810	130839	57	100.00	KONEX			N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	18340	13560	15950	0.00	0.00	0	0	15950	15950	15950	15950	15950	15950	15950	11	2390	500	10200	10	1	1746534	279	85.75	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.53	14500	20230731	10.00	32000	-50.16	20230126	14500	10.00	20230731	33600	-52.53	20221005	14500	10.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20230810	120857	57	100.00	KONEX			N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	18340	13560	15950	0.00	0.00	0	0	15950	15950	15950	15950	15950	15950	15950	11	2390	500	10200	10	1	1746534	279	85.75	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.53	14500	20230731	10.00	32000	-50.16	20230126	14500	10.00	20230731	33600	-52.53	20221005	14500	10.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20230810	110858	57	100.00	KONEX			N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	18340	13560	15950	0.00	0.00	0	0	15950	15950	15950	15950	15950	15950	15950	11	2390	500	10200	10	1	1746534	279	85.75	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.53	14500	20230731	10.00	32000	-50.16	20230126	14500	10.00	20230731	33600	-52.53	20221005	14500	10.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20230810	100851	57	100.00	KONEX			N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	18340	13560	15950	0.00	0.00	0	0	15950	15950	15950	15950	15950	15950	15950	11	2390	500	10200	10	1	1746534	279	85.75	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.53	14500	20230731	10.00	32000	-50.16	20230126	14500	10.00	20230731	33600	-52.53	20221005	14500	10.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20230810	090900	57	100.00	KONEX			N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	18340	13560	15950	0.00	0.00	0	0	15950	15950	15950	15950	15950	15950	15950	11	2390	500	10200	10	1	1746534	279	85.75	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.53	14500	20230731	10.00	32000	-50.16	20230126	14500	10.00	20230731	33600	-52.53	20221005	14500	10.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20230809	160849	57	100.00	KONEX			N	N	N	N		N	15950	-20	5	-0.13	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	15970	15970	15970	15970	15970	15970	15970	11	2390	500	10220	10	1	1746534	279	85.75	1.30	12	0.00	186.00	12230.00	33600	20221005	-52.53	14500	20230731	10.00	32000	-50.16	20230126	14500	10.00	20230731	33600	-52.53	20221005	14500	10.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20230809	150838	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	15970	15970	15970	15970	15970	15970	15970	11	2390	500	10220	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.47	14500	20230731	10.14	32000	-50.09	20230126	14500	10.14	20230731	33600	-52.47	20221005	14500	10.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20230809	140836	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	15970	15970	15970	15970	15970	15970	15970	11	2390	500	10220	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.47	14500	20230731	10.14	32000	-50.09	20230126	14500	10.14	20230731	33600	-52.47	20221005	14500	10.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20230809	130857	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	15970	15970	15970	15970	15970	15970	15970	11	2390	500	10220	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.47	14500	20230731	10.14	32000	-50.09	20230126	14500	10.14	20230731	33600	-52.47	20221005	14500	10.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20230809	120854	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	15970	15970	15970	15970	15970	15970	15970	11	2390	500	10220	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.47	14500	20230731	10.14	32000	-50.09	20230126	14500	10.14	20230731	33600	-52.47	20221005	14500	10.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20230809	110847	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	15970	15970	15970	15970	15970	15970	15970	11	2390	500	10220	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.47	14500	20230731	10.14	32000	-50.09	20230126	14500	10.14	20230731	33600	-52.47	20221005	14500	10.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20230809	100836	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	15970	15970	15970	15970	15970	15970	15970	11	2390	500	10220	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.47	14500	20230731	10.14	32000	-50.09	20230126	14500	10.14	20230731	33600	-52.47	20221005	14500	10.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20230809	090840	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	15970	15970	15970	15970	15970	15970	15970	11	2390	500	10220	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.47	14500	20230731	10.14	32000	-50.09	20230126	14500	10.14	20230731	33600	-52.47	20221005	14500	10.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20230808	160856	57	100.00	KONEX			N	N	N	N		N	15970	-30	5	-0.19	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	15666	15332	14666	16500	15500	11	2400	500	10240	10	1	1746534	279	85.86	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.47	14500	20230731	10.14	32000	-50.09	20230126	14500	10.14	20230731	33600	-52.47	20221005	14500	10.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20230808	150846	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	15666	15332	14666	16500	15500	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20230808	140842	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	15666	15332	14666	16500	15500	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20230808	130834	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	15666	15332	14666	16500	15500	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20230808	120840	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	15666	15332	14666	16500	15500	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20230808	110829	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	15666	15332	14666	16500	15500	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20230808	100841	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	15666	15332	14666	16500	15500	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20230808	090847	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16666	16332	15666	15332	14666	16500	15500	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20230807	160838	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	571000	38	0.00	15000	16000	15000	17710	13090	15400	15026.32	0.00	0	0	15400	15400	15400	15400	15400	15400	15400	11	2310	500	9850	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20230807	150838	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	571000	38	0.00	15000	16000	15000	17710	13090	15400	15026.32	0.00	0	0	15400	15400	15400	15400	15400	15400	15400	11	2310	500	9850	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20230807	140842	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	571000	38	0.00	15000	16000	15000	17710	13090	15400	15026.32	0.00	0	0	15400	15400	15400	15400	15400	15400	15400	11	2310	500	9850	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20230807	130833	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	571000	38	0.00	15000	16000	15000	17710	13090	15400	15026.32	0.00	0	0	15400	15400	15400	15400	15400	15400	15400	11	2310	500	9850	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20230807	120832	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	571000	38	0.00	15000	16000	15000	17710	13090	15400	15026.32	0.00	0	0	15400	15400	15400	15400	15400	15400	15400	11	2310	500	9850	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20230807	110825	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	571000	38	0.00	15000	16000	15000	17710	13090	15400	15026.32	0.00	0	0	15400	15400	15400	15400	15400	15400	15400	11	2310	500	9850	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20230807	100836	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	571000	38	0.00	15000	16000	15000	17710	13090	15400	15026.32	0.00	0	0	15400	15400	15400	15400	15400	15400	15400	11	2310	500	9850	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20230807	090833	57	100.00	KONEX			N	N	N	N		N	16000	600	2	3.90	571000	38	0.00	15000	16000	15000	17710	13090	15400	15026.32	0.00	0	0	15400	15400	15400	15400	15400	15400	15400	11	2310	500	9850	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20230804	160827	57	100.00	KONEX			N	N	N	N		N	15400	-100	5	-0.65	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	269	82.80	1.26	12	0.00	186.00	12230.00	33600	20221005	-54.17	14500	20230731	6.21	32000	-51.88	20230126	14500	6.21	20230731	33600	-54.17	20221005	14500	6.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20230804	150826	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20230804	140840	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20230804	130824	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20230804	120822	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20230804	110832	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20230804	100817	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20230804	090817	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	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20230803	160819	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	15500	1	100.00	15500	15500	15500	18400	13600	16000	15500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20230803	150826	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	15500	1	100.00	15500	15500	15500	18400	13600	16000	15500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20230803	140818	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	15500	1	100.00	15500	15500	15500	18400	13600	16000	15500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20230803	130821	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	15500	1	100.00	15500	15500	15500	18400	13600	16000	15500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20230803	120825	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	15500	1	100.00	15500	15500	15500	18400	13600	16000	15500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20230803	110814	57	100.00	KONEX			N	N	N	N		N	15500	-500	5	-3.12	15500	1	100.00	15500	15500	15500	18400	13600	16000	15500.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20230803	100813	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
161	20230803	090814	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
162	20230802	160820	57	100.00	KONEX			N	N	N	N		N	16000	-1000	5	-5.88	16000	1	0.00	16000	16000	16000	19550	14450	17000	16000.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
163	20230802	150830	57	100.00	KONEX			N	N	N	N		N	16000	-1000	5	-5.88	16000	1	0.00	16000	16000	16000	19550	14450	17000	16000.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
164	20230802	140820	57	100.00	KONEX			N	N	N	N		N	16000	-1000	5	-5.88	16000	1	0.00	16000	16000	16000	19550	14450	17000	16000.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
165	20230802	130815	57	100.00	KONEX			N	N	N	N		N	16000	-1000	5	-5.88	16000	1	0.00	16000	16000	16000	19550	14450	17000	16000.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
166	20230802	120810	57	100.00	KONEX			N	N	N	N		N	16000	-1000	5	-5.88	16000	1	0.00	16000	16000	16000	19550	14450	17000	16000.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
167	20230802	110811	57	100.00	KONEX			N	N	N	N		N	16000	-1000	5	-5.88	16000	1	0.00	16000	16000	16000	19550	14450	17000	16000.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
168	20230802	100814	57	100.00	KONEX			N	N	N	N		N	16000	-1000	5	-5.88	16000	1	0.00	16000	16000	16000	19550	14450	17000	16000.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
169	20230802	090813	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14500	20230731	17.24	32000	-46.88	20230126	14500	17.24	20230731	33600	-49.40	20221005	14500	17.24	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
170	20230801	160813	57	100.00	KONEX			N	N	N	N		N	17000	-1000	5	-5.56	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20333	19166	16833	15666	13333	19750	16250	11	2700	500	11520	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14500	20230731	17.24	32000	-46.88	20230126	14500	17.24	20230731	33600	-49.40	20221005	14500	17.24	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
171	20230801	150809	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20333	19166	16833	15666	13333	19750	16250	11	2700	500	11520	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
172	20230801	140824	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20333	19166	16833	15666	13333	19750	16250	11	2700	500	11520	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
173	20230801	130805	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20333	19166	16833	15666	13333	19750	16250	11	2700	500	11520	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
174	20230801	120806	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20333	19166	16833	15666	13333	19750	16250	11	2700	500	11520	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
175	20230801	110803	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20333	19166	16833	15666	13333	19750	16250	11	2700	500	11520	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
176	20230801	100808	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20333	19166	16833	15666	13333	19750	16250	11	2700	500	11520	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
177	20230801	090801	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20333	19166	16833	15666	13333	19750	16250	11	2700	500	11520	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N