KissMeData/112190/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	160808	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	251256	127	18.76	2030	2030	1910	2275	1683	1980	1978.39	0.00	0	0	2042	2011	1956	1925	1870	1983	1897	36	295	500	1260	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20230831	151013	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	245316	124	18.32	2030	2030	1910	2275	1683	1980	1978.35	0.00	0	0	2042	2011	1956	1925	1870	1983	1897	36	295	500	1260	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20230831	141116	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	239510	121	17.87	2030	2030	1910	2275	1683	1980	1979.42	0.00	0	0	2042	2011	1956	1925	1870	1983	1897	36	295	500	1260	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20230831	131043	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	207830	105	15.51	2030	2030	1910	2275	1683	1980	1979.33	0.00	0	0	2042	2011	1956	1925	1870	1983	1897	36	295	500	1260	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20230831	121106	57	100.00	KONEX			N	N	N	N		N	1910	-70	5	-3.54	205850	104	15.36	2030	2030	1910	2275	1683	1980	1979.33	0.00	0	0	2042	2011	1956	1925	1870	1983	1897	36	295	500	1260	1	1	7125253	136	31.83	0.36	12	0.00	60.00	5254.00	3960	20221017	-51.77	1820	20230727	4.95	3185	-40.03	20230104	1820	4.95	20230727	3960	-51.77	20221017	1820	4.95	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20230831	111535	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	203940	103	15.21	2030	2030	1979	2275	1683	1980	1980.00	0.00	0	0	2042	2011	1956	1925	1870	1983	1897	36	295	500	1260	1	1	7125253	141	33.00	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.00	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20230831	101158	57	100.00	KONEX			N	N	N	N		N	1979	-1	5	-0.05	201960	102	15.07	2030	2030	1979	2275	1683	1980	1980.00	0.00	0	0	2042	2011	1956	1925	1870	1983	1897	36	295	500	1260	1	1	7125253	141	32.98	0.38	12	0.00	60.00	5254.00	3960	20221017	-50.03	1820	20230727	8.74	3185	-37.86	20230104	1820	8.74	20230727	3960	-50.03	20221017	1820	8.74	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20230831	091026	57	100.00	KONEX			N	N	N	N		N	2030	50	2	2.53	4060	2	0.30	2030	2030	2030	2275	1683	1980	2030.00	0.00	0	0	2042	2011	1956	1925	1870	1983	1897	36	295	500	1260	5	1	7125253	145	33.83	0.39	12	0.00	60.00	5254.00	3960	20221017	-48.74	1820	20230727	11.54	3185	-36.26	20230104	1820	11.54	20230727	3960	-48.74	20221017	1820	11.54	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20230830	160812	57	100.00	KONEX			N	N	N	N		N	1980	-9	5	-0.45	1342121	677	241.79	1987	1987	1901	2285	1691	1989	1982.45	0.00	0	0	2041	2015	1965	1939	1889	1990	1914	36	296	500	1270	1	1	7125253	141	33.00	0.38	12	0.01	60.00	5254.00	4030	20220829	-50.87	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20230830	150950	57	100.00	KONEX			N	N	N	N		N	1980	-9	5	-0.45	1342121	677	241.79	1987	1987	1901	2285	1691	1989	1982.45	0.00	0	0	2041	2015	1965	1939	1889	1990	1914	36	296	500	1270	1	1	7125253	141	33.00	0.38	12	0.01	60.00	5254.00	4030	20220829	-50.87	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20230830	141038	57	100.00	KONEX			N	N	N	N		N	1980	-9	5	-0.45	1342121	677	241.79	1987	1987	1901	2285	1691	1989	1982.45	0.00	0	0	2041	2015	1965	1939	1889	1990	1914	36	296	500	1270	1	1	7125253	141	33.00	0.38	12	0.01	60.00	5254.00	4030	20220829	-50.87	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20230830	131026	57	100.00	KONEX			N	N	N	N		N	1980	-9	5	-0.45	1334241	673	240.36	1987	1987	1901	2285	1691	1989	1982.53	0.00	0	0	2041	2015	1965	1939	1889	1990	1914	36	296	500	1270	1	1	7125253	141	33.00	0.38	12	0.01	60.00	5254.00	4030	20220829	-50.87	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20230830	121039	57	100.00	KONEX			N	N	N	N		N	1980	-9	5	-0.45	1302561	657	234.64	1987	1987	1901	2285	1691	1989	1982.59	0.00	0	0	2041	2015	1965	1939	1889	1990	1914	36	296	500	1270	1	1	7125253	141	33.00	0.38	12	0.01	60.00	5254.00	4030	20220829	-50.87	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20230830	111515	57	100.00	KONEX			N	N	N	N		N	1980	-9	5	-0.45	1268921	640	228.57	1987	1987	1901	2285	1691	1989	1982.69	0.00	0	0	2041	2015	1965	1939	1889	1990	1914	36	296	500	1270	1	1	7125253	141	33.00	0.38	12	0.01	60.00	5254.00	4030	20220829	-50.87	1820	20230727	8.79	3185	-37.83	20230104	1820	8.79	20230727	3960	-50.00	20221017	1820	8.79	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20230830	101110	57	100.00	KONEX			N	N	N	N		N	1987	-2	5	-0.10	647501	326	116.43	1987	1987	1901	2285	1691	1989	1986.20	0.00	0	0	2041	2015	1965	1939	1889	1990	1914	36	296	500	1270	1	1	7125253	142	33.12	0.38	12	0.00	60.00	5254.00	4030	20220829	-50.69	1820	20230727	9.18	3185	-37.61	20230104	1820	9.18	20230727	3960	-49.82	20221017	1820	9.18	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20230830	091007	57	100.00	KONEX			N	N	N	N		N	1987	-2	5	-0.10	1987	1	0.36	1987	1987	1987	2285	1691	1989	1987.00	0.00	0	0	2041	2015	1965	1939	1889	1990	1914	36	296	500	1270	1	1	7125253	142	33.12	0.38	12	0.00	60.00	5254.00	4030	20220829	-50.69	1820	20230727	9.18	3185	-37.61	20230104	1820	9.18	20230727	3960	-49.82	20221017	1820	9.18	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20230829	160808	57	100.00	KONEX			N	N	N	N		N	1989	-5	5	-0.25	549700	280	5.72	1991	1991	1915	2290	1695	1994	1963.21	0.00	0	0	2097	2045	1948	1896	1799	1997	1848	36	296	500	1270	1	1	7125253	142	33.15	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.65	1820	20230727	9.29	3185	-37.55	20230104	1820	9.29	20230727	4030	-50.65	20220829	1820	9.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20230829	150958	57	100.00	KONEX			N	N	N	N		N	1989	-5	5	-0.25	549700	280	5.72	1991	1991	1915	2290	1695	1994	1963.21	0.00	0	0	2097	2045	1948	1896	1799	1997	1848	36	296	500	1270	1	1	7125253	142	33.15	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.65	1820	20230727	9.29	3185	-37.55	20230104	1820	9.29	20230727	4030	-50.65	20220829	1820	9.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20230829	141109	57	100.00	KONEX			N	N	N	N		N	1989	-5	5	-0.25	549700	280	5.72	1991	1991	1915	2290	1695	1994	1963.21	0.00	0	0	2097	2045	1948	1896	1799	1997	1848	36	296	500	1270	1	1	7125253	142	33.15	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.65	1820	20230727	9.29	3185	-37.55	20230104	1820	9.29	20230727	4030	-50.65	20220829	1820	9.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20230829	131025	57	100.00	KONEX			N	N	N	N		N	1989	-5	5	-0.25	549700	280	5.72	1991	1991	1915	2290	1695	1994	1963.21	0.00	0	0	2097	2045	1948	1896	1799	1997	1848	36	296	500	1270	1	1	7125253	142	33.15	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.65	1820	20230727	9.29	3185	-37.55	20230104	1820	9.29	20230727	4030	-50.65	20220829	1820	9.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20230829	121058	57	100.00	KONEX			N	N	N	N		N	1915	-79	5	-3.96	543733	277	5.66	1991	1991	1915	2290	1695	1994	1962.94	0.00	0	0	2097	2045	1948	1896	1799	1997	1848	36	296	500	1270	1	1	7125253	136	31.92	0.36	12	0.00	60.00	5254.00	4030	20220826	-52.48	1820	20230727	5.22	3185	-39.87	20230104	1820	5.22	20230727	4030	-52.48	20220829	1820	5.22	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20230829	111734	57	100.00	KONEX			N	N	N	N		N	1991	-3	5	-0.15	1991	1	0.02	1991	1991	1991	2290	1695	1994	1991.00	0.00	0	0	2097	2045	1948	1896	1799	1997	1848	36	296	500	1270	1	1	7125253	142	33.18	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.60	1820	20230727	9.40	3185	-37.49	20230104	1820	9.40	20230727	4030	-50.60	20220829	1820	9.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20230829	101151	57	100.00	KONEX			N	N	N	N		N	1991	-3	5	-0.15	1991	1	0.02	1991	1991	1991	2290	1695	1994	1991.00	0.00	0	0	2097	2045	1948	1896	1799	1997	1848	36	296	500	1270	1	1	7125253	142	33.18	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.60	1820	20230727	9.40	3185	-37.49	20230104	1820	9.40	20230727	4030	-50.60	20220829	1820	9.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20230829	090754	57	100.00	KONEX			N	N	N	N		N	1994	0	3	0.00	0	0	0.00	0	0	0	2290	1695	1994	0.00	0.00	0	0	2097	2045	1948	1896	1799	1997	1848	36	296	500	1270	1	1	7125253	142	33.23	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.52	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	4030	-50.52	20220829	1820	9.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20230828	160744	57	100.00	KONEX			N	N	N	N		N	1994	-6	5	-0.30	9304999	4896	44509.09	2000	2000	1851	2300	1700	2000	1900.53	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	36	300	500	1280	1	1	7125253	142	33.23	0.38	12	0.07	60.00	5254.00	4030	20220826	-50.52	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	4030	-50.52	20220829	1820	9.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20230828	150754	57	100.00	KONEX			N	N	N	N		N	1994	-6	5	-0.30	9303005	4895	44500.00	2000	2000	1851	2300	1700	2000	1900.51	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	36	300	500	1280	1	1	7125253	142	33.23	0.38	12	0.07	60.00	5254.00	4030	20220826	-50.52	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	4030	-50.52	20220829	1820	9.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20230828	140754	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	9301011	4894	44490.91	2000	2000	1851	2300	1700	2000	1900.49	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	36	300	500	1280	1	1	7125253	142	33.32	0.38	12	0.07	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220829	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20230828	130801	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	9301011	4894	44490.91	2000	2000	1851	2300	1700	2000	1900.49	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	36	300	500	1280	1	1	7125253	142	33.32	0.38	12	0.07	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220829	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20230828	120754	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	1169231	626	5690.91	2000	2000	1851	2300	1700	2000	1867.78	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220829	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20230828	110748	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	1169231	626	5690.91	2000	2000	1851	2300	1700	2000	1867.78	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220829	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20230828	100742	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	47920	24	218.18	2000	2000	1920	2300	1700	2000	1996.67	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220829	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20230828	090754	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	25920	13	118.18	2000	2000	1920	2300	1700	2000	1993.85	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220829	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20230825	160749	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	22000	11	32.35	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2063	2031	1968	1936	1873	2047	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20230825	150753	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	20000	10	29.41	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2063	2031	1968	1936	1873	2047	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20230825	140751	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	20000	10	29.41	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2063	2031	1968	1936	1873	2047	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20230825	130746	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	20000	10	29.41	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2063	2031	1968	1936	1873	2047	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20230825	120748	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	20000	10	29.41	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2063	2031	1968	1936	1873	2047	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20230825	110749	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	2000	1	2.94	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2063	2031	1968	1936	1873	2047	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20230825	100750	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	2000	1	2.94	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2063	2031	1968	1936	1873	2047	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20230825	090747	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	2000	1	2.94	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2063	2031	1968	1936	1873	2047	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20230824	160743	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	67456	34	103.03	2000	2000	1905	2305	1705	2005	1984.00	0.00	0	0	2135	2070	2035	1970	1935	2052	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20230824	150741	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	65456	33	100.00	2000	2000	1905	2305	1705	2005	1983.52	0.00	0	0	2135	2070	2035	1970	1935	2052	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20230824	140743	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	63456	32	96.97	2000	2000	1905	2305	1705	2005	1983.00	0.00	0	0	2135	2070	2035	1970	1935	2052	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20230824	130746	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	59541	30	90.91	2000	2000	1905	2305	1705	2005	1984.70	0.00	0	0	2135	2070	2035	1970	1935	2052	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20230824	120748	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	31630	16	48.48	2000	2000	1905	2305	1705	2005	1976.88	0.00	0	0	2135	2070	2035	1970	1935	2052	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20230824	110745	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	31630	16	48.48	2000	2000	1905	2305	1705	2005	1976.88	0.00	0	0	2135	2070	2035	1970	1935	2052	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20230824	100741	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	27720	14	42.42	2000	2000	1905	2305	1705	2005	1980.00	0.00	0	0	2135	2070	2035	1970	1935	2052	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20230824	090744	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	7810	4	12.12	2000	2000	1905	2305	1705	2005	1952.50	0.00	0	0	2135	2070	2035	1970	1935	2052	1952	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20230823	160740	57	100.00	KONEX			N	N	N	N		N	2005	-30	5	-1.47	66355	33	132.00	2100	2100	2000	2340	1730	2035	2010.76	0.00	0	0	2068	2051	2023	2006	1978	2037	1992	36	305	500	1300	5	1	7125253	143	33.42	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.25	1820	20230727	10.16	3185	-37.05	20230104	1820	10.16	20230727	4030	-50.25	20220826	1820	10.16	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20230823	150740	57	100.00	KONEX			N	N	N	N		N	2005	-30	5	-1.47	66355	33	132.00	2100	2100	2000	2340	1730	2035	2010.76	0.00	0	0	2068	2051	2023	2006	1978	2037	1992	36	305	500	1300	5	1	7125253	143	33.42	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.25	1820	20230727	10.16	3185	-37.05	20230104	1820	10.16	20230727	4030	-50.25	20220826	1820	10.16	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20230823	140744	57	100.00	KONEX			N	N	N	N		N	2005	-30	5	-1.47	56345	28	112.00	2100	2100	2000	2340	1730	2035	2012.32	0.00	0	0	2068	2051	2023	2006	1978	2037	1992	36	305	500	1300	5	1	7125253	143	33.42	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.25	1820	20230727	10.16	3185	-37.05	20230104	1820	10.16	20230727	4030	-50.25	20220826	1820	10.16	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20230823	130739	57	100.00	KONEX			N	N	N	N		N	2005	-30	5	-1.47	22265	11	44.00	2100	2100	2000	2340	1730	2035	2024.09	0.00	0	0	2068	2051	2023	2006	1978	2037	1992	36	305	500	1300	5	1	7125253	143	33.42	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.25	1820	20230727	10.16	3185	-37.05	20230104	1820	10.16	20230727	4030	-50.25	20220826	1820	10.16	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20230823	120745	57	100.00	KONEX			N	N	N	N		N	2000	-35	5	-1.72	20260	10	40.00	2100	2100	2000	2340	1730	2035	2026.00	0.00	0	0	2068	2051	2023	2006	1978	2037	1992	36	305	500	1300	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20230823	110740	57	100.00	KONEX			N	N	N	N		N	2005	-30	5	-1.47	16255	8	32.00	2100	2100	2005	2340	1730	2035	2031.88	0.00	0	0	2068	2051	2023	2006	1978	2037	1992	36	305	500	1300	5	1	7125253	143	33.42	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.25	1820	20230727	10.16	3185	-37.05	20230104	1820	10.16	20230727	4030	-50.25	20220826	1820	10.16	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20230823	100740	57	100.00	KONEX			N	N	N	N		N	2040	5	2	0.25	8235	4	16.00	2100	2100	2005	2340	1730	2035	2058.75	0.00	0	0	2068	2051	2023	2006	1978	2037	1992	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.38	1820	20230727	12.09	3185	-35.95	20230104	1820	12.09	20230727	4030	-49.38	20220826	1820	12.09	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20230823	090747	57	100.00	KONEX			N	N	N	N		N	2100	65	2	3.19	2100	1	4.00	2100	2100	2100	2340	1730	2035	2100.00	0.00	0	0	2068	2051	2023	2006	1978	2037	1992	36	305	500	1300	5	1	7125253	150	35.00	0.40	12	0.00	60.00	5254.00	4030	20220826	-47.89	1820	20230727	15.38	3185	-34.07	20230104	1820	15.38	20230727	4030	-47.89	20220826	1820	15.38	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20230822	160736	57	100.00	KONEX			N	N	N	N		N	2035	-10	5	-0.49	50677	25	0.23	2040	2040	1995	2350	1740	2045	2027.08	0.00	0	0	2124	2084	2035	1995	1946	2060	1971	36	305	500	1300	5	1	7125253	145	33.92	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.50	1820	20230727	11.81	3185	-36.11	20230104	1820	11.81	20230727	4030	-49.50	20220826	1820	11.81	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20230822	150737	57	100.00	KONEX			N	N	N	N		N	2035	-10	5	-0.49	50677	25	0.23	2040	2040	1995	2350	1740	2045	2027.08	0.00	0	0	2124	2084	2035	1995	1946	2060	1971	36	305	500	1300	5	1	7125253	145	33.92	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.50	1820	20230727	11.81	3185	-36.11	20230104	1820	11.81	20230727	4030	-49.50	20220826	1820	11.81	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20230822	140739	57	100.00	KONEX			N	N	N	N		N	2035	-10	5	-0.49	42610	21	0.19	2040	2040	1995	2350	1740	2045	2029.05	0.00	0	0	2124	2084	2035	1995	1946	2060	1971	36	305	500	1300	5	1	7125253	145	33.92	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.50	1820	20230727	11.81	3185	-36.11	20230104	1820	11.81	20230727	4030	-49.50	20220826	1820	11.81	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20230822	130734	57	100.00	KONEX			N	N	N	N		N	2040	-5	5	-0.24	26475	13	0.12	2040	2040	1995	2350	1740	2045	2036.54	0.00	0	0	2124	2084	2035	1995	1946	2060	1971	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.38	1820	20230727	12.09	3185	-35.95	20230104	1820	12.09	20230727	4030	-49.38	20220826	1820	12.09	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20230822	120725	57	100.00	KONEX			N	N	N	N		N	2040	-5	5	-0.24	22440	11	0.10	2040	2040	2040	2350	1740	2045	2040.00	0.00	0	0	2124	2084	2035	1995	1946	2060	1971	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.38	1820	20230727	12.09	3185	-35.95	20230104	1820	12.09	20230727	4030	-49.38	20220826	1820	12.09	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20230822	110735	57	100.00	KONEX			N	N	N	N		N	2040	-5	5	-0.24	22440	11	0.10	2040	2040	2040	2350	1740	2045	2040.00	0.00	0	0	2124	2084	2035	1995	1946	2060	1971	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.38	1820	20230727	12.09	3185	-35.95	20230104	1820	12.09	20230727	4030	-49.38	20220826	1820	12.09	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20230822	100732	57	100.00	KONEX			N	N	N	N		N	2040	-5	5	-0.24	22440	11	0.10	2040	2040	2040	2350	1740	2045	2040.00	0.00	0	0	2124	2084	2035	1995	1946	2060	1971	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.38	1820	20230727	12.09	3185	-35.95	20230104	1820	12.09	20230727	4030	-49.38	20220826	1820	12.09	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20230822	090735	57	100.00	KONEX			N	N	N	N		N	2040	-5	5	-0.24	22440	11	0.10	2040	2040	2040	2350	1740	2045	2040.00	0.00	0	0	2124	2084	2035	1995	1946	2060	1971	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.38	1820	20230727	12.09	3185	-35.95	20230104	1820	12.09	20230727	4030	-49.38	20220826	1820	12.09	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20230821	160732	57	100.00	KONEX			N	N	N	N		N	2045	-30	5	-1.45	22277984	11048	194.75	2070	2075	1986	2385	1765	2075	2016.47	0.00	0	0	2154	2114	2055	2015	1956	2085	1986	36	310	500	1320	5	1	7125253	146	34.08	0.39	12	0.16	60.00	5254.00	4030	20220826	-49.26	1820	20230727	12.36	3185	-35.79	20230104	1820	12.36	20230727	4030	-49.26	20220826	1820	12.36	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20230821	150737	57	100.00	KONEX			N	N	N	N		N	2045	-30	5	-1.45	22273894	11046	194.71	2070	2075	1986	2385	1765	2075	2016.47	0.00	0	0	2154	2114	2055	2015	1956	2085	1986	36	310	500	1320	5	1	7125253	146	34.08	0.39	12	0.16	60.00	5254.00	4030	20220826	-49.26	1820	20230727	12.36	3185	-35.79	20230104	1820	12.36	20230727	4030	-49.26	20220826	1820	12.36	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20230821	140734	57	100.00	KONEX			N	N	N	N		N	2050	-25	5	-1.20	14089799	7044	124.17	2070	2075	1986	2385	1765	2075	2000.26	0.00	0	0	2154	2114	2055	2015	1956	2085	1986	36	310	500	1320	5	1	7125253	146	34.17	0.39	12	0.10	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20230821	130742	57	100.00	KONEX			N	N	N	N		N	2050	-25	5	-1.20	14089799	7044	124.17	2070	2075	1986	2385	1765	2075	2000.26	0.00	0	0	2154	2114	2055	2015	1956	2085	1986	36	310	500	1320	5	1	7125253	146	34.17	0.39	12	0.10	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20230821	120739	57	100.00	KONEX			N	N	N	N		N	2000	-75	5	-3.61	14073558	7036	124.03	2070	2075	1986	2385	1765	2075	2000.22	0.00	0	0	2154	2114	2055	2015	1956	2085	1986	36	310	500	1320	5	1	7125253	143	33.33	0.38	12	0.10	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20230821	110734	57	100.00	KONEX			N	N	N	N		N	1988	-87	5	-4.19	67575	33	0.58	2070	2075	1986	2385	1765	2075	2047.73	0.00	0	0	2154	2114	2055	2015	1956	2085	1986	36	310	500	1320	1	1	7125253	142	33.13	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.67	1820	20230727	9.23	3185	-37.58	20230104	1820	9.23	20230727	4030	-50.67	20220826	1820	9.23	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20230821	100732	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	12435	6	0.11	2070	2075	2070	2385	1765	2075	2072.50	0.00	0	0	2154	2114	2055	2015	1956	2085	1986	36	310	500	1320	5	1	7125253	148	34.58	0.39	12	0.00	60.00	5254.00	4030	20220826	-48.51	1820	20230727	14.01	3185	-34.85	20230104	1820	14.01	20230727	4030	-48.51	20220826	1820	14.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20230821	090740	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	4145	2	0.04	2070	2075	2070	2385	1765	2075	2072.50	0.00	0	0	2154	2114	2055	2015	1956	2085	1986	36	310	500	1320	5	1	7125253	148	34.58	0.39	12	0.00	60.00	5254.00	4030	20220826	-48.51	1820	20230727	14.01	3185	-34.85	20230104	1820	14.01	20230727	4030	-48.51	20220826	1820	14.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20230818	160733	57	100.00	KONEX			N	N	N	N		N	2075	79	2	3.96	11344437	5673	7879.17	2095	2095	1996	2295	1697	1996	1999.72	0.00	0	0	2158	2076	2013	1931	1868	2045	1900	36	299	500	1270	5	1	7125253	148	34.58	0.39	12	0.08	60.00	5254.00	4030	20220826	-48.51	1820	20230727	14.01	3185	-34.85	20230104	1820	14.01	20230727	4030	-48.51	20220826	1820	14.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20230818	150726	57	100.00	KONEX			N	N	N	N		N	2075	79	2	3.96	11251138	5628	7816.67	2095	2095	1996	2295	1697	1996	1999.14	0.00	0	0	2158	2076	2013	1931	1868	2045	1900	36	299	500	1270	5	1	7125253	148	34.58	0.39	12	0.08	60.00	5254.00	4030	20220826	-48.51	1820	20230727	14.01	3185	-34.85	20230104	1820	14.01	20230727	4030	-48.51	20220826	1820	14.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20230818	140731	57	100.00	KONEX			N	N	N	N		N	2075	79	2	3.96	11251138	5628	7816.67	2095	2095	1996	2295	1697	1996	1999.14	0.00	0	0	2158	2076	2013	1931	1868	2045	1900	36	299	500	1270	5	1	7125253	148	34.58	0.39	12	0.08	60.00	5254.00	4030	20220826	-48.51	1820	20230727	14.01	3185	-34.85	20230104	1820	14.01	20230727	4030	-48.51	20220826	1820	14.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20230818	130725	57	100.00	KONEX			N	N	N	N		N	2075	79	2	3.96	11240920	5623	7809.72	2095	2095	1996	2295	1697	1996	1999.10	0.00	0	0	2158	2076	2013	1931	1868	2045	1900	36	299	500	1270	5	1	7125253	148	34.58	0.39	12	0.08	60.00	5254.00	4030	20220826	-48.51	1820	20230727	14.01	3185	-34.85	20230104	1820	14.01	20230727	4030	-48.51	20220826	1820	14.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20230818	120738	57	100.00	KONEX			N	N	N	N		N	2080	84	2	4.21	127161	61	84.72	2095	2095	1996	2295	1697	1996	2084.61	0.00	0	0	2158	2076	2013	1931	1868	2045	1900	36	299	500	1270	5	1	7125253	148	34.67	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.39	1820	20230727	14.29	3185	-34.69	20230104	1820	14.29	20230727	4030	-48.39	20220826	1820	14.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20230818	110729	57	100.00	KONEX			N	N	N	N		N	2080	84	2	4.21	127161	61	84.72	2095	2095	1996	2295	1697	1996	2084.61	0.00	0	0	2158	2076	2013	1931	1868	2045	1900	36	299	500	1270	5	1	7125253	148	34.67	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.39	1820	20230727	14.29	3185	-34.69	20230104	1820	14.29	20230727	4030	-48.39	20220826	1820	14.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20230818	100733	57	100.00	KONEX			N	N	N	N		N	2090	94	2	4.71	20831	10	13.89	2095	2095	1996	2295	1697	1996	2083.10	0.00	0	0	2158	2076	2013	1931	1868	2045	1900	36	299	500	1270	5	1	7125253	149	34.83	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.14	1820	20230727	14.84	3185	-34.38	20230104	1820	14.84	20230727	4030	-48.14	20220826	1820	14.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20230818	090735	57	100.00	KONEX			N	N	N	N		N	2090	94	2	4.71	8375	4	5.56	2095	2095	2090	2295	1697	1996	2093.75	0.00	0	0	2158	2076	2013	1931	1868	2045	1900	36	299	500	1270	5	1	7125253	149	34.83	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.14	1820	20230727	14.84	3185	-34.38	20230104	1820	14.84	20230727	4030	-48.14	20220826	1820	14.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20230817	160732	57	100.00	KONEX			N	N	N	N		N	1996	-9	5	-0.45	147766	72	107.46	2005	2095	1950	2305	1705	2005	2052.31	0.00	0	0	2111	2057	2031	1977	1951	2045	1965	36	300	500	1280	1	1	7125253	142	33.27	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.47	1820	20230727	9.67	3185	-37.33	20230104	1820	9.67	20230727	4030	-50.47	20220826	1820	9.67	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20230817	150737	57	100.00	KONEX			N	N	N	N		N	2070	65	2	3.24	141699	69	102.99	2005	2095	1950	2305	1705	2005	2053.61	0.00	0	0	2111	2057	2031	1977	1951	2045	1965	36	300	500	1280	5	1	7125253	147	34.50	0.39	12	0.00	60.00	5254.00	4030	20220826	-48.64	1820	20230727	13.74	3185	-35.01	20230104	1820	13.74	20230727	4030	-48.64	20220826	1820	13.74	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20230817	140731	57	100.00	KONEX			N	N	N	N		N	2075	70	2	3.49	123054	60	89.55	2005	2095	1950	2305	1705	2005	2050.90	0.00	0	0	2111	2057	2031	1977	1951	2045	1965	36	300	500	1280	5	1	7125253	148	34.58	0.39	12	0.00	60.00	5254.00	4030	20220826	-48.51	1820	20230727	14.01	3185	-34.85	20230104	1820	14.01	20230727	4030	-48.51	20220826	1820	14.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20230817	130729	57	100.00	KONEX			N	N	N	N		N	2070	65	2	3.24	114764	56	83.58	2005	2095	1950	2305	1705	2005	2049.36	0.00	0	0	2111	2057	2031	1977	1951	2045	1965	36	300	500	1280	5	1	7125253	147	34.50	0.39	12	0.00	60.00	5254.00	4030	20220826	-48.64	1820	20230727	13.74	3185	-35.01	20230104	1820	13.74	20230727	4030	-48.64	20220826	1820	13.74	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20230817	120731	57	100.00	KONEX			N	N	N	N		N	2075	70	2	3.49	108624	53	79.10	2005	2095	1950	2305	1705	2005	2049.51	0.00	0	0	2111	2057	2031	1977	1951	2045	1965	36	300	500	1280	5	1	7125253	148	34.58	0.39	12	0.00	60.00	5254.00	4030	20220826	-48.51	1820	20230727	14.01	3185	-34.85	20230104	1820	14.01	20230727	4030	-48.51	20220826	1820	14.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20230817	110731	57	100.00	KONEX			N	N	N	N		N	2080	75	2	3.74	88019	43	64.18	2005	2095	1950	2305	1705	2005	2046.95	0.00	0	0	2111	2057	2031	1977	1951	2045	1965	36	300	500	1280	5	1	7125253	148	34.67	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.39	1820	20230727	14.29	3185	-34.69	20230104	1820	14.29	20230727	4030	-48.39	20220826	1820	14.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20230817	100727	57	100.00	KONEX			N	N	N	N		N	2085	80	2	3.99	46550	23	34.33	2005	2095	1950	2305	1705	2005	2023.91	0.00	0	0	2111	2057	2031	1977	1951	2045	1965	36	300	500	1280	5	1	7125253	149	34.75	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.26	1820	20230727	14.56	3185	-34.54	20230104	1820	14.56	20230727	4030	-48.26	20220826	1820	14.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20230817	090725	57	100.00	KONEX			N	N	N	N		N	2095	90	2	4.49	32170	16	23.88	2005	2095	2005	2305	1705	2005	2010.62	0.00	0	0	2111	2057	2031	1977	1951	2045	1965	36	300	500	1280	5	1	7125253	149	34.92	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.01	1820	20230727	15.11	3185	-34.22	20230104	1820	15.11	20230727	4030	-48.01	20220826	1820	15.11	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20230816	160731	57	100.00	KONEX			N	N	N	N		N	2005	-80	5	-3.84	138270	67	124.07	2080	2085	2005	2395	1775	2085	2063.73	0.00	0	0	2149	2117	2058	2026	1967	2133	2042	36	310	500	1330	5	1	7125253	143	33.42	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.25	1820	20230727	10.16	3185	-37.05	20230104	1820	10.16	20230727	4030	-50.25	20220826	1820	10.16	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20230816	150732	57	100.00	KONEX			N	N	N	N		N	2080	-5	5	-0.24	104070	50	92.59	2080	2085	2050	2395	1775	2085	2081.40	0.00	0	0	2149	2117	2058	2026	1967	2133	2042	36	310	500	1330	5	1	7125253	148	34.67	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.39	1820	20230727	14.29	3185	-34.69	20230104	1820	14.29	20230727	4030	-48.39	20220826	1820	14.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20230816	140730	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	89535	43	79.63	2080	2085	2050	2395	1775	2085	2082.21	0.00	0	0	2149	2117	2058	2026	1967	2133	2042	36	310	500	1330	5	1	7125253	149	34.75	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.26	1820	20230727	14.56	3185	-34.54	20230104	1820	14.56	20230727	4030	-48.26	20220826	1820	14.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20230816	130728	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	89535	43	79.63	2080	2085	2050	2395	1775	2085	2082.21	0.00	0	0	2149	2117	2058	2026	1967	2133	2042	36	310	500	1330	5	1	7125253	149	34.75	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.26	1820	20230727	14.56	3185	-34.54	20230104	1820	14.56	20230727	4030	-48.26	20220826	1820	14.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20230816	120738	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	89535	43	79.63	2080	2085	2050	2395	1775	2085	2082.21	0.00	0	0	2149	2117	2058	2026	1967	2133	2042	36	310	500	1330	5	1	7125253	149	34.75	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.26	1820	20230727	14.56	3185	-34.54	20230104	1820	14.56	20230727	4030	-48.26	20220826	1820	14.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20230816	110734	57	100.00	KONEX			N	N	N	N		N	2050	-35	5	-1.68	83315	40	74.07	2080	2085	2050	2395	1775	2085	2082.88	0.00	0	0	2149	2117	2058	2026	1967	2133	2042	36	310	500	1330	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20230816	100732	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	14585	7	12.96	2080	2085	2080	2395	1775	2085	2083.57	0.00	0	0	2149	2117	2058	2026	1967	2133	2042	36	310	500	1330	5	1	7125253	149	34.75	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.26	1820	20230727	14.56	3185	-34.54	20230104	1820	14.56	20230727	4030	-48.26	20220826	1820	14.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20230816	090729	57	100.00	KONEX			N	N	N	N		N	2080	-5	5	-0.24	2080	1	1.85	2080	2080	2080	2395	1775	2085	2080.00	0.00	0	0	2149	2117	2058	2026	1967	2133	2042	36	310	500	1330	5	1	7125253	148	34.67	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.39	1820	20230727	14.29	3185	-34.69	20230104	1820	14.29	20230727	4030	-48.39	20220826	1820	14.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20230814	160721	57	100.00	KONEX			N	N	N	N		N	2085	85	2	4.25	108274	54	1.63	1999	2090	1999	2300	1700	2000	2005.07	0.00	0	0	2073	2036	2013	1976	1953	2025	1965	36	300	500	1280	5	1	7125253	149	34.75	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.26	1820	20230727	14.56	3185	-34.54	20230104	1820	14.56	20230727	4030	-48.26	20220826	1820	14.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20230814	150720	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	106189	53	1.60	1999	2090	1999	2300	1700	2000	2003.57	0.00	0	0	2073	2036	2013	1976	1953	2025	1965	36	300	500	1280	5	1	7125253	149	34.83	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.14	1820	20230727	14.84	3185	-34.38	20230104	1820	14.84	20230727	4030	-48.14	20220826	1820	14.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20230814	140721	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	106189	53	1.60	1999	2090	1999	2300	1700	2000	2003.57	0.00	0	0	2073	2036	2013	1976	1953	2025	1965	36	300	500	1280	5	1	7125253	149	34.83	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.14	1820	20230727	14.84	3185	-34.38	20230104	1820	14.84	20230727	4030	-48.14	20220826	1820	14.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20230814	130715	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	100089	50	1.51	1999	2090	1999	2300	1700	2000	2001.78	0.00	0	0	2073	2036	2013	1976	1953	2025	1965	36	300	500	1280	5	1	7125253	149	34.83	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.14	1820	20230727	14.84	3185	-34.38	20230104	1820	14.84	20230727	4030	-48.14	20220826	1820	14.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20230814	120719	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	97999	49	1.48	1999	2000	1999	2300	1700	2000	1999.98	0.00	0	0	2073	2036	2013	1976	1953	2025	1965	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20230814	110715	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	97999	49	1.48	1999	2000	1999	2300	1700	2000	1999.98	0.00	0	0	2073	2036	2013	1976	1953	2025	1965	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20230814	100716	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	97999	49	1.48	1999	2000	1999	2300	1700	2000	1999.98	0.00	0	0	2073	2036	2013	1976	1953	2025	1965	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20230814	090715	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	1999	1	0.03	1999	1999	1999	2300	1700	2000	1999.00	0.00	0	0	2073	2036	2013	1976	1953	2025	1965	36	300	500	1280	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20230811	160716	57	100.00	KONEX			N	N	N	N		N	2000	-50	5	-2.44	6627613	3314	331400.00	2050	2050	1990	2355	1745	2050	1999.88	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	36	305	500	1310	5	1	7125253	143	33.33	0.38	12	0.05	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20230811	150711	57	100.00	KONEX			N	N	N	N		N	2000	-50	5	-2.44	6225613	3113	311300.00	2050	2050	1990	2355	1745	2050	1999.88	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	36	305	500	1310	5	1	7125253	143	33.33	0.38	12	0.04	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20230811	140711	57	100.00	KONEX			N	N	N	N		N	2000	-50	5	-2.44	5340013	2670	267000.00	2050	2050	1990	2355	1745	2050	2000.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	36	305	500	1310	5	1	7125253	143	33.33	0.38	12	0.04	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20230811	130710	57	100.00	KONEX			N	N	N	N		N	2000	-50	5	-2.44	480020	240	24000.00	2050	2050	1990	2355	1745	2050	2000.08	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	36	305	500	1310	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20230811	120704	57	100.00	KONEX			N	N	N	N		N	2000	-50	5	-2.44	80020	40	4000.00	2050	2050	1990	2355	1745	2050	2000.50	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	36	305	500	1310	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20230811	110703	57	100.00	KONEX			N	N	N	N		N	2000	-50	5	-2.44	80020	40	4000.00	2050	2050	1990	2355	1745	2050	2000.50	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	36	305	500	1310	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20230811	100702	57	100.00	KONEX			N	N	N	N		N	2000	-50	5	-2.44	78020	39	3900.00	2050	2050	1990	2355	1745	2050	2000.51	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	36	305	500	1310	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20230811	090709	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20230810	160703	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	0.16	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2122	2086	2014	1978	1906	2104	1996	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20230810	150700	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	0.16	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2122	2086	2014	1978	1906	2104	1996	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20230810	140700	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	0.16	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2122	2086	2014	1978	1906	2104	1996	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20230810	130654	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	0.16	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2122	2086	2014	1978	1906	2104	1996	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20230810	120706	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	0.16	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2122	2086	2014	1978	1906	2104	1996	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20230810	110707	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	0.16	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2122	2086	2014	1978	1906	2104	1996	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20230810	100703	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	0.16	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2122	2086	2014	1978	1906	2104	1996	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20230810	090712	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	2050	1	0.16	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2122	2086	2014	1978	1906	2104	1996	36	305	500	1310	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20230809	160701	57	100.00	KONEX			N	N	N	N		N	2050	5	2	0.24	1280524	626	1009.68	2050	2050	1942	2350	1740	2045	2045.57	0.00	0	0	2202	2123	2016	1937	1830	2070	1884	36	305	500	1300	5	1	7125253	146	34.17	0.39	12	0.01	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20230809	150653	57	100.00	KONEX			N	N	N	N		N	2050	5	2	0.24	1280524	626	1009.68	2050	2050	1942	2350	1740	2045	2045.57	0.00	0	0	2202	2123	2016	1937	1830	2070	1884	36	305	500	1300	5	1	7125253	146	34.17	0.39	12	0.01	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20230809	140653	57	100.00	KONEX			N	N	N	N		N	2050	5	2	0.24	124324	62	100.00	2050	2050	1942	2350	1740	2045	2005.23	0.00	0	0	2202	2123	2016	1937	1830	2070	1884	36	305	500	1300	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20230809	130707	57	100.00	KONEX			N	N	N	N		N	2050	5	2	0.24	124324	62	100.00	2050	2050	1942	2350	1740	2045	2005.23	0.00	0	0	2202	2123	2016	1937	1830	2070	1884	36	305	500	1300	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20230809	120705	57	100.00	KONEX			N	N	N	N		N	2050	5	2	0.24	20224	10	16.13	2050	2050	1942	2350	1740	2045	2022.40	0.00	0	0	2202	2123	2016	1937	1830	2070	1884	36	305	500	1300	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20230809	110702	57	100.00	KONEX			N	N	N	N		N	2000	-45	5	-2.20	18174	9	14.52	2050	2050	1942	2350	1740	2045	2019.33	0.00	0	0	2202	2123	2016	1937	1830	2070	1884	36	305	500	1300	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20230809	100651	57	100.00	KONEX			N	N	N	N		N	2050	5	2	0.24	14129	7	11.29	2050	2050	1942	2350	1740	2045	2018.43	0.00	0	0	2202	2123	2016	1937	1830	2070	1884	36	305	500	1300	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20230809	090654	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2202	2123	2016	1937	1830	2070	1884	36	305	500	1300	5	1	7125253	146	34.08	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.26	1820	20230727	12.36	3185	-35.79	20230104	1820	12.36	20230727	4030	-49.26	20220826	1820	12.36	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20230808	160708	57	100.00	KONEX			N	N	N	N		N	2045	45	2	2.25	126599	62	11.15	2095	2095	1909	2300	1700	2000	2041.92	0.00	0	0	2062	2031	1969	1938	1876	2046	1953	36	300	500	1280	5	1	7125253	146	34.08	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.26	1820	20230727	12.36	3185	-35.79	20230104	1820	12.36	20230727	4030	-49.26	20220826	1820	12.36	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20230808	150659	57	100.00	KONEX			N	N	N	N		N	2045	45	2	2.25	126599	62	11.15	2095	2095	1909	2300	1700	2000	2041.92	0.00	0	0	2062	2031	1969	1938	1876	2046	1953	36	300	500	1280	5	1	7125253	146	34.08	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.26	1820	20230727	12.36	3185	-35.79	20230104	1820	12.36	20230727	4030	-49.26	20220826	1820	12.36	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20230808	140656	57	100.00	KONEX			N	N	N	N		N	2045	45	2	2.25	126599	62	11.15	2095	2095	1909	2300	1700	2000	2041.92	0.00	0	0	2062	2031	1969	1938	1876	2046	1953	36	300	500	1280	5	1	7125253	146	34.08	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.26	1820	20230727	12.36	3185	-35.79	20230104	1820	12.36	20230727	4030	-49.26	20220826	1820	12.36	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20230808	130648	57	100.00	KONEX			N	N	N	N		N	2045	45	2	2.25	106149	52	9.35	2095	2095	1909	2300	1700	2000	2041.33	0.00	0	0	2062	2031	1969	1938	1876	2046	1953	36	300	500	1280	5	1	7125253	146	34.08	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.26	1820	20230727	12.36	3185	-35.79	20230104	1820	12.36	20230727	4030	-49.26	20220826	1820	12.36	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20230808	120655	57	100.00	KONEX			N	N	N	N		N	2045	45	2	2.25	24349	12	2.16	2095	2095	1909	2300	1700	2000	2029.08	0.00	0	0	2062	2031	1969	1938	1876	2046	1953	36	300	500	1280	5	1	7125253	146	34.08	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.26	1820	20230727	12.36	3185	-35.79	20230104	1820	12.36	20230727	4030	-49.26	20220826	1820	12.36	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20230808	110645	57	100.00	KONEX			N	N	N	N		N	2050	50	2	2.50	16258	8	1.44	2095	2095	1909	2300	1700	2000	2032.25	0.00	0	0	2062	2031	1969	1938	1876	2046	1953	36	300	500	1280	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20230808	100658	57	100.00	KONEX			N	N	N	N		N	2050	50	2	2.50	16258	8	1.44	2095	2095	1909	2300	1700	2000	2032.25	0.00	0	0	2062	2031	1969	1938	1876	2046	1953	36	300	500	1280	5	1	7125253	146	34.17	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.13	1820	20230727	12.64	3185	-35.64	20230104	1820	12.64	20230727	4030	-49.13	20220826	1820	12.64	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20230808	090659	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	0.18	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2062	2031	1969	1938	1876	2046	1953	36	300	500	1280	5	1	7125253	149	34.92	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.01	1820	20230727	15.11	3185	-34.22	20230104	1820	15.11	20230727	4030	-48.01	20220826	1820	15.11	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20230807	160654	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	1110041	556	35.23	2000	2000	1907	2290	1696	1995	1996.48	0.00	0	0	2056	2025	1964	1933	1872	2041	1949	36	297	500	1270	5	1	7125253	143	33.33	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20230807	150654	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	1110041	556	35.23	2000	2000	1907	2290	1696	1995	1996.48	0.00	0	0	2056	2025	1964	1933	1872	2041	1949	36	297	500	1270	5	1	7125253	143	33.33	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20230807	140656	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	1110041	556	35.23	2000	2000	1907	2290	1696	1995	1996.48	0.00	0	0	2056	2025	1964	1933	1872	2041	1949	36	297	500	1270	5	1	7125253	143	33.33	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20230807	130650	57	100.00	KONEX			N	N	N	N		N	1917	-78	5	-3.91	1102207	552	34.98	2000	2000	1907	2290	1696	1995	1996.75	0.00	0	0	2056	2025	1964	1933	1872	2041	1949	36	297	500	1270	1	1	7125253	137	31.95	0.36	12	0.01	60.00	5254.00	4030	20220826	-52.43	1820	20230727	5.33	3185	-39.81	20230104	1820	5.33	20230727	4030	-52.43	20220826	1820	5.33	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20230807	120648	57	100.00	KONEX			N	N	N	N		N	1999	4	2	0.20	842766	422	26.74	2000	2000	1907	2290	1696	1995	1997.08	0.00	0	0	2056	2025	1964	1933	1872	2041	1949	36	297	500	1270	1	1	7125253	142	33.32	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20230807	110644	57	100.00	KONEX			N	N	N	N		N	1994	-1	5	-0.05	716834	359	22.75	2000	2000	1907	2290	1696	1995	1996.75	0.00	0	0	2056	2025	1964	1933	1872	2041	1949	36	297	500	1270	1	1	7125253	142	33.23	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.52	1820	20230727	9.56	3185	-37.39	20230104	1820	9.56	20230727	4030	-50.52	20220826	1820	9.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20230807	100651	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	15715	8	0.51	2000	2000	1907	2290	1696	1995	1964.38	0.00	0	0	2056	2025	1964	1933	1872	2041	1949	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20230807	090649	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	2000	1	0.06	2000	2000	2000	2290	1696	1995	2000.00	0.00	0	0	2056	2025	1964	1933	1872	2041	1949	36	297	500	1270	5	1	7125253	143	33.33	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
146	20230804	160644	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	3148017	1578	3586.36	1995	1995	1903	2290	1696	1995	1994.94	0.00	0	0	2063	2029	1965	1931	1867	1997	1899	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.02	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
147	20230804	150644	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	3148017	1578	3586.36	1995	1995	1903	2290	1696	1995	1994.94	0.00	0	0	2063	2029	1965	1931	1867	1997	1899	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.02	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
148	20230804	140654	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	29832	15	34.09	1995	1995	1903	2290	1696	1995	1988.80	0.00	0	0	2063	2029	1965	1931	1867	1997	1899	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
149	20230804	130642	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	25843	13	29.55	1995	1995	1903	2290	1696	1995	1987.92	0.00	0	0	2063	2029	1965	1931	1867	1997	1899	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
150	20230804	120642	57	100.00	KONEX			N	N	N	N		N	1903	-92	5	-4.61	3898	2	4.55	1995	1995	1903	2290	1696	1995	1949.00	0.00	0	0	2063	2029	1965	1931	1867	1997	1899	36	297	500	1270	1	1	7125253	136	31.72	0.36	12	0.00	60.00	5254.00	4030	20220826	-52.78	1820	20230727	4.56	3185	-40.25	20230104	1820	4.56	20230727	4030	-52.78	20220826	1820	4.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
151	20230804	110647	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	1995	1	2.27	1995	1995	1995	2290	1696	1995	1995.00	0.00	0	0	2063	2029	1965	1931	1867	1997	1899	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
152	20230804	100638	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	1995	1	2.27	1995	1995	1995	2290	1696	1995	1995.00	0.00	0	0	2063	2029	1965	1931	1867	1997	1899	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
153	20230804	090638	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	1995	1	2.27	1995	1995	1995	2290	1696	1995	1995.00	0.00	0	0	2063	2029	1965	1931	1867	1997	1899	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
154	20230803	160639	57	100.00	KONEX			N	N	N	N		N	1995	-4	5	-0.20	87051	44	2.33	1999	1999	1901	2295	1700	1999	1978.43	0.00	0	0	2153	2076	1973	1896	1793	2114	1934	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
155	20230803	150642	57	100.00	KONEX			N	N	N	N		N	1995	-4	5	-0.20	77162	39	2.07	1999	1999	1901	2295	1700	1999	1978.51	0.00	0	0	2153	2076	1973	1896	1793	2114	1934	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
156	20230803	140637	57	100.00	KONEX			N	N	N	N		N	1995	-4	5	-0.20	57212	29	1.54	1999	1999	1901	2295	1700	1999	1972.83	0.00	0	0	2153	2076	1973	1896	1793	2114	1934	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
157	20230803	130641	57	100.00	KONEX			N	N	N	N		N	1995	-4	5	-0.20	23475	12	0.64	1999	1999	1901	2295	1700	1999	1956.25	0.00	0	0	2153	2076	1973	1896	1793	2114	1934	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
158	20230803	120643	57	100.00	KONEX			N	N	N	N		N	1995	-4	5	-0.20	23475	12	0.64	1999	1999	1901	2295	1700	1999	1956.25	0.00	0	0	2153	2076	1973	1896	1793	2114	1934	36	297	500	1270	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
159	20230803	110635	57	100.00	KONEX			N	N	N	N		N	1901	-98	5	-4.90	15588	8	0.42	1999	1999	1901	2295	1700	1999	1948.50	0.00	0	0	2153	2076	1973	1896	1793	2114	1934	36	297	500	1270	1	1	7125253	135	31.68	0.36	12	0.00	60.00	5254.00	4030	20220826	-52.83	1820	20230727	4.45	3185	-40.31	20230104	1820	4.45	20230727	4030	-52.83	20220826	1820	4.45	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
160	20230803	100635	57	100.00	KONEX			N	N	N	N		N	1901	-98	5	-4.90	3900	2	0.11	1999	1999	1901	2295	1700	1999	1950.00	0.00	0	0	2153	2076	1973	1896	1793	2114	1934	36	297	500	1270	1	1	7125253	135	31.68	0.36	12	0.00	60.00	5254.00	4030	20220826	-52.83	1820	20230727	4.45	3185	-40.31	20230104	1820	4.45	20230727	4030	-52.83	20220826	1820	4.45	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
161	20230803	090634	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	1999	1	0.05	1999	1999	1999	2295	1700	1999	1999.00	0.00	0	0	2153	2076	1973	1896	1793	2114	1934	36	297	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
162	20230802	160638	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	3636017	1885	29.75	1900	2050	1870	2185	1615	1900	1928.92	0.00	0	0	1991	1945	1904	1858	1817	1925	1838	36	285	500	1210	1	1	7125253	142	33.32	0.38	12	0.03	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
163	20230802	150647	57	100.00	KONEX			N	N	N	N		N	1999	99	2	5.21	3636017	1885	29.75	1900	2050	1870	2185	1615	1900	1928.92	0.00	0	0	1991	1945	1904	1858	1817	1925	1838	36	285	500	1210	1	1	7125253	142	33.32	0.38	12	0.03	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
164	20230802	140640	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	2628376	1381	21.79	1900	2050	1870	2185	1615	1900	1903.24	0.00	0	0	1991	1945	1904	1858	1817	1925	1838	36	285	500	1210	5	1	7125253	143	33.33	0.38	12	0.02	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
165	20230802	130636	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	2628376	1381	21.79	1900	2050	1870	2185	1615	1900	1903.24	0.00	0	0	1991	1945	1904	1858	1817	1925	1838	36	285	500	1210	5	1	7125253	143	33.33	0.38	12	0.02	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
166	20230802	120631	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	2622624	1378	21.75	1900	2050	1870	2185	1615	1900	1903.21	0.00	0	0	1991	1945	1904	1858	1817	1925	1838	36	285	500	1210	5	1	7125253	143	33.33	0.38	12	0.02	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
167	20230802	110631	57	100.00	KONEX			N	N	N	N		N	1870	-30	5	-1.58	2620624	1377	21.73	1900	2050	1870	2185	1615	1900	1903.14	0.00	0	0	1991	1945	1904	1858	1817	1925	1838	36	285	500	1210	1	1	7125253	133	31.17	0.36	12	0.02	60.00	5254.00	4030	20220826	-53.60	1820	20230727	2.75	3185	-41.29	20230104	1820	2.75	20230727	4030	-53.60	20220826	1820	2.75	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
168	20230802	100633	57	100.00	KONEX			N	N	N	N		N	1902	2	2	0.11	2235298	1173	18.51	1900	2050	1900	2185	1615	1900	1905.62	0.00	0	0	1991	1945	1904	1858	1817	1925	1838	36	285	500	1210	1	1	7125253	136	31.70	0.36	12	0.02	60.00	5254.00	4030	20220826	-52.80	1820	20230727	4.51	3185	-40.28	20230104	1820	4.51	20230727	4030	-52.80	20220826	1820	4.51	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
169	20230802	090633	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	0.02	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1991	1945	1904	1858	1817	1925	1838	36	285	500	1210	1	1	7125253	135	31.67	0.36	12	0.00	60.00	5254.00	4030	20220826	-52.85	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	4030	-52.85	20220826	1820	4.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
170	20230801	160634	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	11947511	6337	110.15	1950	1950	1863	2215	1641	1930	1885.36	0.00	0	0	2042	1986	1943	1887	1844	1964	1865	36	287	500	1230	1	1	7125253	135	31.67	0.36	12	0.09	60.00	5254.00	4030	20220826	-52.85	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	4030	-52.85	20220826	1820	4.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
171	20230801	150630	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	9424311	5009	87.07	1950	1950	1863	2215	1641	1930	1881.48	0.00	0	0	2042	1986	1943	1887	1844	1964	1865	36	287	500	1230	1	1	7125253	135	31.67	0.36	12	0.07	60.00	5254.00	4030	20220826	-52.85	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	4030	-52.85	20220826	1820	4.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
172	20230801	140642	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	9424311	5009	87.07	1950	1950	1863	2215	1641	1930	1881.48	0.00	0	0	2042	1986	1943	1887	1844	1964	1865	36	287	500	1230	1	1	7125253	135	31.67	0.36	12	0.07	60.00	5254.00	4030	20220826	-52.85	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	4030	-52.85	20220826	1820	4.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
173	20230801	130628	57	100.00	KONEX			N	N	N	N		N	1866	-64	5	-3.32	6791216	3623	62.98	1950	1950	1863	2215	1641	1930	1874.47	0.00	0	0	2042	1986	1943	1887	1844	1964	1865	36	287	500	1230	1	1	7125253	133	31.10	0.36	12	0.05	60.00	5254.00	4030	20220826	-53.70	1820	20230727	2.53	3185	-41.41	20230104	1820	2.53	20230727	4030	-53.70	20220826	1820	2.53	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
174	20230801	120628	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	1309150	689	11.98	1950	1950	1900	2215	1641	1930	1900.07	0.00	0	0	2042	1986	1943	1887	1844	1964	1865	36	287	500	1230	1	1	7125253	135	31.67	0.36	12	0.01	60.00	5254.00	4030	20220826	-52.85	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	4030	-52.85	20220826	1820	4.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
175	20230801	110625	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	1005150	529	9.20	1950	1950	1900	2215	1641	1930	1900.09	0.00	0	0	2042	1986	1943	1887	1844	1964	1865	36	287	500	1230	1	1	7125253	135	31.67	0.36	12	0.01	60.00	5254.00	4030	20220826	-52.85	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	4030	-52.85	20220826	1820	4.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
176	20230801	100630	57	100.00	KONEX			N	N	N	N		N	1900	-30	5	-1.55	146350	77	1.34	1950	1950	1900	2215	1641	1930	1900.65	0.00	0	0	2042	1986	1943	1887	1844	1964	1865	36	287	500	1230	1	1	7125253	135	31.67	0.36	12	0.00	60.00	5254.00	4030	20220826	-52.85	1820	20230727	4.40	3185	-40.35	20230104	1820	4.40	20230727	4030	-52.85	20220826	1820	4.40	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
177	20230801	090624	57	100.00	KONEX			N	N	N	N		N	1950	20	2	1.04	1950	1	0.02	1950	1950	1950	2215	1641	1930	1950.00	0.00	0	0	2042	1986	1943	1887	1844	1964	1865	36	287	500	1230	1	1	7125253	139	32.50	0.37	12	0.00	60.00	5254.00	4030	20220826	-51.61	1820	20230727	7.14	3185	-38.78	20230104	1820	7.14	20230727	4030	-51.61	20220826	1820	7.14	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N