KissMeData/456570/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	161314	57	100.00	KONEX			N	N	N	N		N	9330	-30	5	-0.32	9008740	963	366.16	9360	9360	9330	10760	7960	9360	9354.87	0.00	0	0	9653	9506	9233	9086	8813	9370	8950	24	1400	500	5610	10	1	4812965	449	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.89	6120	20230727	52.45	19000	-50.89	20230719	6120	52.45	20230727	19000	-50.89	20230719	6120	52.45	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
3	20230831	151641	57	100.00	KONEX			N	N	N	N		N	9330	-30	5	-0.32	9008740	963	366.16	9360	9360	9330	10760	7960	9360	9354.87	0.00	0	0	9653	9506	9233	9086	8813	9370	8950	24	1400	500	5610	10	1	4812965	449	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.89	6120	20230727	52.45	19000	-50.89	20230719	6120	52.45	20230727	19000	-50.89	20230719	6120	52.45	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
4	20230831	141811	57	100.00	KONEX			N	N	N	N		N	9330	-30	5	-0.32	9008740	963	366.16	9360	9360	9330	10760	7960	9360	9354.87	0.00	0	0	9653	9506	9233	9086	8813	9370	8950	24	1400	500	5610	10	1	4812965	449	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.89	6120	20230727	52.45	19000	-50.89	20230719	6120	52.45	20230727	19000	-50.89	20230719	6120	52.45	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
5	20230831	131732	57	100.00	KONEX			N	N	N	N		N	9330	-30	5	-0.32	9008740	963	366.16	9360	9360	9330	10760	7960	9360	9354.87	0.00	0	0	9653	9506	9233	9086	8813	9370	8950	24	1400	500	5610	10	1	4812965	449	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.89	6120	20230727	52.45	19000	-50.89	20230719	6120	52.45	20230727	19000	-50.89	20230719	6120	52.45	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
6	20230831	121833	57	100.00	KONEX			N	N	N	N		N	9350	-10	5	-0.11	8261380	883	335.74	9360	9360	9350	10760	7960	9360	9356.04	0.00	0	0	9653	9506	9233	9086	8813	9370	8950	24	1400	500	5610	10	1	4812965	450	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.79	6120	20230727	52.78	19000	-50.79	20230719	6120	52.78	20230727	19000	-50.79	20230719	6120	52.78	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
7	20230831	112316	57	100.00	KONEX			N	N	N	N		N	9360	0	3	0.00	4988880	533	202.66	9360	9360	9360	10760	7960	9360	9360.00	0.00	0	0	9653	9506	9233	9086	8813	9370	8950	24	1400	500	5610	10	1	4812965	450	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-50.74	6120	20230727	52.94	19000	-50.74	20230719	6120	52.94	20230727	19000	-50.74	20230719	6120	52.94	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
8	20230831	101923	57	100.00	KONEX			N	N	N	N		N	9360	0	3	0.00	4988880	533	202.66	9360	9360	9360	10760	7960	9360	9360.00	0.00	0	0	9653	9506	9233	9086	8813	9370	8950	24	1400	500	5610	10	1	4812965	450	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-50.74	6120	20230727	52.94	19000	-50.74	20230719	6120	52.94	20230727	19000	-50.74	20230719	6120	52.94	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
9	20230831	091759	57	100.00	KONEX			N	N	N	N		N	9360	0	3	0.00	0	0	0.00	0	0	0	10760	7960	9360	0.00	0.00	0	0	9653	9506	9233	9086	8813	9370	8950	24	1400	500	5610	10	1	4812965	450	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.74	6120	20230727	52.94	19000	-50.74	20230719	6120	52.94	20230727	19000	-50.74	20230719	6120	52.94	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
10	20230830	161320	57	100.00	KONEX			N	N	N	N		N	9360	-60	5	-0.64	2382880	263	8.97	9380	9380	8960	10830	8010	9420	9060.38	0.00	0	0	9813	9616	9283	9086	8753	9450	8920	24	1410	500	5650	10	1	4812965	450	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-50.74	6120	20230727	52.94	19000	-50.74	20230719	6120	52.94	20230727	19000	-50.74	20230719	6120	52.94	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
11	20230830	151611	57	100.00	KONEX			N	N	N	N		N	9340	-80	5	-0.85	2373520	262	8.94	9380	9380	8960	10830	8010	9420	9059.24	0.00	0	0	9813	9616	9283	9086	8753	9450	8920	24	1410	500	5650	10	1	4812965	450	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-50.84	6120	20230727	52.61	19000	-50.84	20230719	6120	52.61	20230727	19000	-50.84	20230719	6120	52.61	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
12	20230830	141714	57	100.00	KONEX			N	N	N	N		N	9380	-40	5	-0.42	572180	61	2.08	9380	9380	9380	10830	8010	9420	9380.00	0.00	0	0	9813	9616	9283	9086	8753	9450	8920	24	1410	500	5650	10	1	4812965	451	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.63	6120	20230727	53.27	19000	-50.63	20230719	6120	53.27	20230727	19000	-50.63	20230719	6120	53.27	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
13	20230830	131714	57	100.00	KONEX			N	N	N	N		N	9380	-40	5	-0.42	572180	61	2.08	9380	9380	9380	10830	8010	9420	9380.00	0.00	0	0	9813	9616	9283	9086	8753	9450	8920	24	1410	500	5650	10	1	4812965	451	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.63	6120	20230727	53.27	19000	-50.63	20230719	6120	53.27	20230727	19000	-50.63	20230719	6120	53.27	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
14	20230830	121726	57	100.00	KONEX			N	N	N	N		N	9380	-40	5	-0.42	290780	31	1.06	9380	9380	9380	10830	8010	9420	9380.00	0.00	0	0	9813	9616	9283	9086	8753	9450	8920	24	1410	500	5650	10	1	4812965	451	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.63	6120	20230727	53.27	19000	-50.63	20230719	6120	53.27	20230727	19000	-50.63	20230719	6120	53.27	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
15	20230830	112258	57	100.00	KONEX			N	N	N	N		N	9380	-40	5	-0.42	196980	21	0.72	9380	9380	9380	10830	8010	9420	9380.00	0.00	0	0	9813	9616	9283	9086	8753	9450	8920	24	1410	500	5650	10	1	4812965	451	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.63	6120	20230727	53.27	19000	-50.63	20230719	6120	53.27	20230727	19000	-50.63	20230719	6120	53.27	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
16	20230830	101818	57	100.00	KONEX			N	N	N	N		N	9420	0	3	0.00	0	0	0.00	0	0	0	10830	8010	9420	0.00	0.00	0	0	9813	9616	9283	9086	8753	9450	8920	24	1410	500	5650	10	1	4812965	453	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.42	6120	20230727	53.92	19000	-50.42	20230719	6120	53.92	20230727	19000	-50.42	20230719	6120	53.92	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
17	20230830	091721	57	100.00	KONEX			N	N	N	N		N	9420	0	3	0.00	0	0	0.00	0	0	0	10830	8010	9420	0.00	0.00	0	0	9813	9616	9283	9086	8753	9450	8920	24	1410	500	5650	10	1	4812965	453	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.42	6120	20230727	53.92	19000	-50.42	20230719	6120	53.92	20230727	19000	-50.42	20230719	6120	53.92	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
18	20230829	161313	57	100.00	KONEX			N	N	N	N		N	9420	-30	5	-0.32	26926460	2931	289.91	9450	9480	8950	10860	8040	9450	9186.78	0.00	0	0	10150	9800	9550	9200	8950	9675	9075	24	1410	500	5670	10	1	4812965	453	0.00	0.00	12	0.06	0.00	0.00	19000	20230719	-50.42	6120	20230727	53.92	19000	-50.42	20230719	6120	53.92	20230727	19000	-50.42	20230719	6120	53.92	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
19	20230829	151626	57	100.00	KONEX			N	N	N	N		N	9430	-20	5	-0.21	26898200	2928	289.61	9450	9480	8950	10860	8040	9450	9186.54	0.00	0	0	10150	9800	9550	9200	8950	9675	9075	24	1410	500	5670	10	1	4812965	454	0.00	0.00	12	0.06	0.00	0.00	19000	20230719	-50.37	6120	20230727	54.08	19000	-50.37	20230719	6120	54.08	20230727	19000	-50.37	20230719	6120	54.08	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
20	20230829	141819	57	100.00	KONEX			N	N	N	N		N	9010	-440	5	-4.66	26888770	2927	289.52	9450	9480	8950	10860	8040	9450	9186.46	0.00	0	0	10150	9800	9550	9200	8950	9675	9075	24	1410	500	5670	10	1	4812965	434	0.00	0.00	12	0.06	0.00	0.00	19000	20230719	-52.58	6120	20230727	47.22	19000	-52.58	20230719	6120	47.22	20230727	19000	-52.58	20230719	6120	47.22	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
21	20230829	131701	57	100.00	KONEX			N	N	N	N		N	9470	20	2	0.21	17803540	1919	189.81	9450	9480	9000	10860	8040	9450	9277.51	0.00	0	0	10150	9800	9550	9200	8950	9675	9075	24	1410	500	5670	10	1	4812965	456	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-50.16	6120	20230727	54.74	19000	-50.16	20230719	6120	54.74	20230727	19000	-50.16	20230719	6120	54.74	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
22	20230829	121825	57	100.00	KONEX			N	N	N	N		N	9470	20	2	0.21	17330040	1869	184.87	9450	9480	9000	10860	8040	9450	9272.36	0.00	0	0	10150	9800	9550	9200	8950	9675	9075	24	1410	500	5670	10	1	4812965	456	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-50.16	6120	20230727	54.74	19000	-50.16	20230719	6120	54.74	20230727	19000	-50.16	20230719	6120	54.74	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
23	20230829	112532	57	100.00	KONEX			N	N	N	N		N	9470	20	2	0.21	17330040	1869	184.87	9450	9480	9000	10860	8040	9450	9272.36	0.00	0	0	10150	9800	9550	9200	8950	9675	9075	24	1410	500	5670	10	1	4812965	456	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-50.16	6120	20230727	54.74	19000	-50.16	20230719	6120	54.74	20230727	19000	-50.16	20230719	6120	54.74	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
24	20230829	101923	57	100.00	KONEX			N	N	N	N		N	9470	20	2	0.21	17330040	1869	184.87	9450	9480	9000	10860	8040	9450	9272.36	0.00	0	0	10150	9800	9550	9200	8950	9675	9075	24	1410	500	5670	10	1	4812965	456	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-50.16	6120	20230727	54.74	19000	-50.16	20230719	6120	54.74	20230727	19000	-50.16	20230719	6120	54.74	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
25	20230829	091252	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	463050	49	4.85	9450	9450	9450	10860	8040	9450	9450.00	0.00	0	0	10150	9800	9550	9200	8950	9675	9075	24	1410	500	5670	10	1	4812965	455	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.26	6120	20230727	54.41	19000	-50.26	20230719	6120	54.41	20230727	19000	-50.26	20230719	6120	54.41	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
26	20230828	161235	57	100.00	KONEX			N	N	N	N		N	9450	-450	5	-4.55	9500020	1011	171.36	9900	9900	9300	11380	8420	9900	9396.66	0.00	0	0	10393	10146	10023	9776	9653	10085	9715	24	1480	500	5940	10	1	4762195	450	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.26	6120	20230727	54.41	19000	-50.26	20230719	6120	54.41	20230727	19000	-50.26	20230719	6120	54.41	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
27	20230828	151243	57	100.00	KONEX			N	N	N	N		N	9450	-450	5	-4.55	9500020	1011	171.36	9900	9900	9300	11380	8420	9900	9396.66	0.00	0	0	10393	10146	10023	9776	9653	10085	9715	24	1480	500	5940	10	1	4762195	450	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.26	6120	20230727	54.41	19000	-50.26	20230719	6120	54.41	20230727	19000	-50.26	20230719	6120	54.41	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
28	20230828	141248	57	100.00	KONEX			N	N	N	N		N	9500	-400	5	-4.04	4938800	522	88.47	9900	9900	9450	11380	8420	9900	9461.30	0.00	0	0	10393	10146	10023	9776	9653	10085	9715	24	1480	500	5940	10	1	4762195	452	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-50.00	6120	20230727	55.23	19000	-50.00	20230719	6120	55.23	20230727	19000	-50.00	20230719	6120	55.23	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
29	20230828	131259	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	4843800	512	86.78	9900	9900	9450	11380	8420	9900	9460.55	0.00	0	0	10393	10146	10023	9776	9653	10085	9715	24	1480	500	5940	10	1	4762195	471	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
30	20230828	121249	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	99000	10	1.69	9900	9900	9900	11380	8420	9900	9900.00	0.00	0	0	10393	10146	10023	9776	9653	10085	9715	24	1480	500	5940	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
31	20230828	111243	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10393	10146	10023	9776	9653	10085	9715	24	1480	500	5940	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
32	20230828	101230	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10393	10146	10023	9776	9653	10085	9715	24	1480	500	5940	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
33	20230828	091248	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10393	10146	10023	9776	9653	10085	9715	24	1480	500	5940	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
34	20230825	161237	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	5862660	590	11.90	10270	10270	9900	11480	8500	9990	9936.71	0.00	0	0	11063	10526	9763	9226	8463	10795	9495	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
35	20230825	151247	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	5862660	590	11.90	10270	10270	9900	11480	8500	9990	9936.71	0.00	0	0	11063	10526	9763	9226	8463	10795	9495	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
36	20230825	141245	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	3882660	390	7.86	10270	10270	9900	11480	8500	9990	9955.54	0.00	0	0	11063	10526	9763	9226	8463	10795	9495	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
37	20230825	131240	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	2843160	286	5.77	10270	10270	9900	11480	8500	9990	9941.12	0.00	0	0	11063	10526	9763	9226	8463	10795	9495	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
38	20230825	121242	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	1853160	186	3.75	10270	10270	9900	11480	8500	9990	9963.23	0.00	0	0	11063	10526	9763	9226	8463	10795	9495	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
39	20230825	111241	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	803760	80	1.61	10270	10270	9900	11480	8500	9990	10047.00	0.00	0	0	11063	10526	9763	9226	8463	10795	9495	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
40	20230825	101246	57	100.00	KONEX			N	N	N	N		N	10250	260	2	2.60	338460	33	0.67	10270	10270	10250	11480	8500	9990	10256.36	0.00	0	0	11063	10526	9763	9226	8463	10795	9495	24	1490	500	5990	10	1	4762195	488	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-46.05	6120	20230727	67.48	19000	-46.05	20230719	6120	67.48	20230727	19000	-46.05	20230719	6120	67.48	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
41	20230825	091238	57	100.00	KONEX			N	N	N	N		N	10250	260	2	2.60	338460	33	0.67	10270	10270	10250	11480	8500	9990	10256.36	0.00	0	0	11063	10526	9763	9226	8463	10795	9495	24	1490	500	5990	10	1	4762195	488	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-46.05	6120	20230727	67.48	19000	-46.05	20230719	6120	67.48	20230727	19000	-46.05	20230719	6120	67.48	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
42	20230824	161232	57	100.00	KONEX			N	N	N	N		N	9990	950	2	10.51	47498280	4959	560.97	9290	10300	9000	10390	7690	9040	9578.20	0.00	0	0	9733	9386	9143	8796	8553	9560	8970	24	1350	500	5420	10	1	4762195	476	0.00	0.00	12	0.10	0.00	0.00	19000	20230719	-47.42	6120	20230727	63.24	19000	-47.42	20230719	6120	63.24	20230727	19000	-47.42	20230719	6120	63.24	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
43	20230824	151230	57	100.00	KONEX			N	N	N	N		N	9990	950	2	10.51	47498280	4959	560.97	9290	10300	9000	10390	7690	9040	9578.20	0.00	0	0	9733	9386	9143	8796	8553	9560	8970	24	1350	500	5420	10	1	4762195	476	0.00	0.00	12	0.10	0.00	0.00	19000	20230719	-47.42	6120	20230727	63.24	19000	-47.42	20230719	6120	63.24	20230727	19000	-47.42	20230719	6120	63.24	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
44	20230824	141232	57	100.00	KONEX			N	N	N	N		N	10300	1260	2	13.94	25770260	2676	302.71	9290	10300	9000	10390	7690	9040	9630.14	0.00	0	0	9733	9386	9143	8796	8553	9560	8970	24	1350	500	5420	10	1	4762195	491	0.00	0.00	12	0.06	0.00	0.00	19000	20230719	-45.79	6120	20230727	68.30	19000	-45.79	20230719	6120	68.30	20230727	19000	-45.79	20230719	6120	68.30	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
45	20230824	131233	57	100.00	KONEX			N	N	N	N		N	9000	-40	5	-0.44	303230	33	3.73	9290	9290	9000	10390	7690	9040	9188.79	0.00	0	0	9733	9386	9143	8796	8553	9560	8970	24	1350	500	5420	10	1	4762195	429	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
46	20230824	121239	57	100.00	KONEX			N	N	N	N		N	9270	230	2	2.54	213230	23	2.60	9290	9290	9270	10390	7690	9040	9270.87	0.00	0	0	9733	9386	9143	8796	8553	9560	8970	24	1350	500	5420	10	1	4762195	441	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
47	20230824	111229	57	100.00	KONEX			N	N	N	N		N	9270	230	2	2.54	213230	23	2.60	9290	9290	9270	10390	7690	9040	9270.87	0.00	0	0	9733	9386	9143	8796	8553	9560	8970	24	1350	500	5420	10	1	4762195	441	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
48	20230824	101229	57	100.00	KONEX			N	N	N	N		N	9270	230	2	2.54	213230	23	2.60	9290	9290	9270	10390	7690	9040	9270.87	0.00	0	0	9733	9386	9143	8796	8553	9560	8970	24	1350	500	5420	10	1	4762195	441	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
49	20230824	091234	57	100.00	KONEX			N	N	N	N		N	9270	230	2	2.54	194690	21	2.38	9290	9290	9270	10390	7690	9040	9270.95	0.00	0	0	9733	9386	9143	8796	8553	9560	8970	24	1350	500	5420	10	1	4762195	441	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
50	20230823	161225	57	100.00	KONEX			N	N	N	N		N	9040	50	2	0.56	8057450	884	53.87	8900	9490	8900	10330	7650	8990	9114.76	0.00	0	0	9223	9106	8953	8836	8683	9030	8760	24	1340	500	5390	10	1	4762195	431	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
51	20230823	151226	57	100.00	KONEX			N	N	N	N		N	9040	50	2	0.56	8057450	884	53.87	8900	9490	8900	10330	7650	8990	9114.76	0.00	0	0	9223	9106	8953	8836	8683	9030	8760	24	1340	500	5390	10	1	4762195	431	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
52	20230823	141231	57	100.00	KONEX			N	N	N	N		N	8900	-90	5	-1.00	7362910	806	49.12	8900	9490	8900	10330	7650	8990	9135.12	0.00	0	0	9223	9106	8953	8836	8683	9030	8760	24	1340	500	5390	10	1	4762195	424	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-53.16	6120	20230727	45.42	19000	-53.16	20230719	6120	45.42	20230727	19000	-53.16	20230719	6120	45.42	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
53	20230823	131223	57	100.00	KONEX			N	N	N	N		N	9150	160	2	1.78	6739910	736	44.85	8900	9490	8900	10330	7650	8990	9157.49	0.00	0	0	9223	9106	8953	8836	8683	9030	8760	24	1340	500	5390	10	1	4762195	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
54	20230823	121233	57	100.00	KONEX			N	N	N	N		N	9150	160	2	1.78	6739910	736	44.85	8900	9490	8900	10330	7650	8990	9157.49	0.00	0	0	9223	9106	8953	8836	8683	9030	8760	24	1340	500	5390	10	1	4762195	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
55	20230823	111228	57	100.00	KONEX			N	N	N	N		N	9150	160	2	1.78	6739910	736	44.85	8900	9490	8900	10330	7650	8990	9157.49	0.00	0	0	9223	9106	8953	8836	8683	9030	8760	24	1340	500	5390	10	1	4762195	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
56	20230823	101228	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	6721570	734	44.73	8900	9490	8900	10330	7650	8990	9157.45	0.00	0	0	9223	9106	8953	8836	8683	9030	8760	24	1340	500	5390	10	1	4762195	447	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.58	6120	20230727	53.43	19000	-50.58	20230719	6120	53.43	20230727	19000	-50.58	20230719	6120	53.43	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
57	20230823	091237	57	100.00	KONEX			N	N	N	N		N	9490	500	2	5.56	6618280	723	44.06	8900	9490	8900	10330	7650	8990	9153.91	0.00	0	0	9223	9106	8953	8836	8683	9030	8760	24	1340	500	5390	10	1	4762195	452	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
58	20230822	161219	57	100.00	KONEX			N	N	N	N		N	8990	-90	5	-0.99	14603230	1641	455.83	9070	9070	8800	10440	7720	9080	8898.98	0.00	0	0	9360	9220	9010	8870	8660	9115	8765	24	1360	500	5440	10	1	4762195	428	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
59	20230822	151220	57	100.00	KONEX			N	N	N	N		N	8990	-90	5	-0.99	14603230	1641	455.83	9070	9070	8800	10440	7720	9080	8898.98	0.00	0	0	9360	9220	9010	8870	8660	9115	8765	24	1360	500	5440	10	1	4762195	428	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
60	20230822	141220	57	100.00	KONEX			N	N	N	N		N	8990	-90	5	-0.99	6615730	734	203.89	9070	9070	8820	10440	7720	9080	9013.26	0.00	0	0	9360	9220	9010	8870	8660	9115	8765	24	1360	500	5440	10	1	4762195	428	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
61	20230822	131218	57	100.00	KONEX			N	N	N	N		N	8820	-260	5	-2.86	6480880	719	199.72	9070	9070	8820	10440	7720	9080	9013.74	0.00	0	0	9360	9220	9010	8870	8660	9115	8765	24	1360	500	5440	10	1	4762195	420	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-53.58	6120	20230727	44.12	19000	-53.58	20230719	6120	44.12	20230727	19000	-53.58	20230719	6120	44.12	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
62	20230822	121202	57	100.00	KONEX			N	N	N	N		N	8820	-260	5	-2.86	6480880	719	199.72	9070	9070	8820	10440	7720	9080	9013.74	0.00	0	0	9360	9220	9010	8870	8660	9115	8765	24	1360	500	5440	10	1	4762195	420	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-53.58	6120	20230727	44.12	19000	-53.58	20230719	6120	44.12	20230727	19000	-53.58	20230719	6120	44.12	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
63	20230822	111216	57	100.00	KONEX			N	N	N	N		N	9070	-10	5	-0.11	3845680	424	117.78	9070	9070	9070	10440	7720	9080	9070.00	0.00	0	0	9360	9220	9010	8870	8660	9115	8765	24	1360	500	5440	10	1	4762195	432	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.26	6120	20230727	48.20	19000	-52.26	20230719	6120	48.20	20230727	19000	-52.26	20230719	6120	48.20	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
64	20230822	101215	57	100.00	KONEX			N	N	N	N		N	9080	0	3	0.00	0	0	0.00	0	0	0	10440	7720	9080	0.00	0.00	0	0	9360	9220	9010	8870	8660	9115	8765	24	1360	500	5440	10	1	4762195	432	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.21	6120	20230727	48.37	19000	-52.21	20230719	6120	48.37	20230727	19000	-52.21	20230719	6120	48.37	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
65	20230822	091213	57	100.00	KONEX			N	N	N	N		N	9080	0	3	0.00	0	0	0.00	0	0	0	10440	7720	9080	0.00	0.00	0	0	9360	9220	9010	8870	8660	9115	8765	24	1360	500	5440	10	1	4762195	432	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.21	6120	20230727	48.37	19000	-52.21	20230719	6120	48.37	20230727	19000	-52.21	20230719	6120	48.37	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
66	20230821	161211	57	100.00	KONEX			N	N	N	N		N	9080	-70	5	-0.77	3193490	360	32.61	9150	9150	8800	10520	7780	9150	8870.81	0.00	0	0	9530	9340	9080	8890	8630	9210	8760	24	1370	500	5490	10	1	4762195	432	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.21	6120	20230727	48.37	19000	-52.21	20230719	6120	48.37	20230727	19000	-52.21	20230719	6120	48.37	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
67	20230821	151219	57	100.00	KONEX			N	N	N	N		N	9080	-70	5	-0.77	3193490	360	32.61	9150	9150	8800	10520	7780	9150	8870.81	0.00	0	0	9530	9340	9080	8890	8630	9210	8760	24	1370	500	5490	10	1	4762195	432	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.21	6120	20230727	48.37	19000	-52.21	20230719	6120	48.37	20230727	19000	-52.21	20230719	6120	48.37	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
68	20230821	141212	57	100.00	KONEX			N	N	N	N		N	8800	-350	5	-3.83	3184410	359	32.52	9150	9150	8800	10520	7780	9150	8870.22	0.00	0	0	9530	9340	9080	8890	8630	9210	8760	24	1370	500	5490	10	1	4762195	419	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.68	6120	20230727	43.79	19000	-53.68	20230719	6120	43.79	20230727	19000	-53.68	20230719	6120	43.79	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
69	20230821	131228	57	100.00	KONEX			N	N	N	N		N	9140	-10	5	-0.11	534800	59	5.34	9150	9150	8820	10520	7780	9150	9064.41	0.00	0	0	9530	9340	9080	8890	8630	9210	8760	24	1370	500	5490	10	1	4762195	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.89	6120	20230727	49.35	19000	-51.89	20230719	6120	49.35	20230727	19000	-51.89	20230719	6120	49.35	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
70	20230821	121223	57	100.00	KONEX			N	N	N	N		N	9140	-10	5	-0.11	534800	59	5.34	9150	9150	8820	10520	7780	9150	9064.41	0.00	0	0	9530	9340	9080	8890	8630	9210	8760	24	1370	500	5490	10	1	4762195	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.89	6120	20230727	49.35	19000	-51.89	20230719	6120	49.35	20230727	19000	-51.89	20230719	6120	49.35	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
71	20230821	111212	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	443400	49	4.44	9150	9150	8820	10520	7780	9150	9048.98	0.00	0	0	9530	9340	9080	8890	8630	9210	8760	24	1370	500	5490	10	1	4762195	436	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
72	20230821	101211	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	18300	2	0.18	9150	9150	9150	10520	7780	9150	9150.00	0.00	0	0	9530	9340	9080	8890	8630	9210	8760	24	1370	500	5490	10	1	4762195	436	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
73	20230821	091222	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9530	9340	9080	8890	8630	9210	8760	24	1370	500	5490	10	1	4762195	436	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
74	20230818	161212	57	100.00	KONEX			N	N	N	N		N	9150	-110	5	-1.19	9744350	1104	87.97	9270	9270	8820	10640	7880	9260	8826.40	0.00	0	0	10586	9922	9266	8602	7946	10255	8935	24	1380	500	5550	10	1	4762195	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
75	20230818	151201	57	100.00	KONEX			N	N	N	N		N	9150	-110	5	-1.19	9744350	1104	87.97	9270	9270	8820	10640	7880	9260	8826.40	0.00	0	0	10586	9922	9266	8602	7946	10255	8935	24	1380	500	5550	10	1	4762195	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
76	20230818	141213	57	100.00	KONEX			N	N	N	N		N	8830	-430	5	-4.64	7961460	902	71.87	9270	9270	8820	10640	7880	9260	8826.45	0.00	0	0	10586	9922	9266	8602	7946	10255	8935	24	1380	500	5550	10	1	4762195	421	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-53.53	6120	20230727	44.28	19000	-53.53	20230719	6120	44.28	20230727	19000	-53.53	20230719	6120	44.28	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
77	20230818	131204	57	100.00	KONEX			N	N	N	N		N	8820	-440	5	-4.75	5312460	602	47.97	9270	9270	8820	10640	7880	9260	8824.68	0.00	0	0	10586	9922	9266	8602	7946	10255	8935	24	1380	500	5550	10	1	4762195	420	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.58	6120	20230727	44.12	19000	-53.58	20230719	6120	44.12	20230727	19000	-53.58	20230719	6120	44.12	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
78	20230818	121216	57	100.00	KONEX			N	N	N	N		N	9220	-40	5	-0.43	3547960	402	32.03	9270	9270	8820	10640	7880	9260	8825.77	0.00	0	0	10586	9922	9266	8602	7946	10255	8935	24	1380	500	5550	10	1	4762195	439	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.47	6120	20230727	50.65	19000	-51.47	20230719	6120	50.65	20230727	19000	-51.47	20230719	6120	50.65	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
79	20230818	111207	57	100.00	KONEX			N	N	N	N		N	8820	-440	5	-4.75	3538740	401	31.95	9270	9270	8820	10640	7880	9260	8824.79	0.00	0	0	10586	9922	9266	8602	7946	10255	8935	24	1380	500	5550	10	1	4762195	420	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.58	6120	20230727	44.12	19000	-53.58	20230719	6120	44.12	20230727	19000	-53.58	20230719	6120	44.12	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
80	20230818	101214	57	100.00	KONEX			N	N	N	N		N	8820	-440	5	-4.75	3538740	401	31.95	9270	9270	8820	10640	7880	9260	8824.79	0.00	0	0	10586	9922	9266	8602	7946	10255	8935	24	1380	500	5550	10	1	4762195	420	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.58	6120	20230727	44.12	19000	-53.58	20230719	6120	44.12	20230727	19000	-53.58	20230719	6120	44.12	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
81	20230818	091218	57	100.00	KONEX			N	N	N	N		N	9270	10	2	0.11	9270	1	0.08	9270	9270	9270	10640	7880	9260	9270.00	0.00	0	0	10586	9922	9266	8602	7946	10255	8935	24	1380	500	5550	10	1	4762195	441	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
82	20230817	161214	57	100.00	KONEX			N	N	N	N		N	9260	220	2	2.43	11112140	1255	57.46	8820	9930	8610	10390	7690	9040	8854.29	0.00	0	0	9120	9080	9060	9020	9000	9070	9010	24	1350	500	5420	10	1	4762195	441	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-51.26	6120	20230727	51.31	19000	-51.26	20230719	6120	51.31	20230727	19000	-51.26	20230719	6120	51.31	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
83	20230817	151220	57	100.00	KONEX			N	N	N	N		N	9290	250	2	2.77	10954720	1238	56.68	8820	9930	8610	10390	7690	9040	8848.72	0.00	0	0	9120	9080	9060	9020	9000	9070	9010	24	1350	500	5420	10	1	4762195	442	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-51.11	6120	20230727	51.80	19000	-51.11	20230719	6120	51.80	20230727	19000	-51.11	20230719	6120	51.80	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
84	20230817	141214	57	100.00	KONEX			N	N	N	N		N	8700	-340	5	-3.76	10898980	1232	56.41	8820	9930	8610	10390	7690	9040	8846.57	0.00	0	0	9120	9080	9060	9020	9000	9070	9010	24	1350	500	5420	10	1	4762195	414	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-54.21	6120	20230727	42.16	19000	-54.21	20230719	6120	42.16	20230727	19000	-54.21	20230719	6120	42.16	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
85	20230817	131206	57	100.00	KONEX			N	N	N	N		N	9380	340	2	3.76	10890280	1231	56.36	8820	9930	8610	10390	7690	9040	8846.69	0.00	0	0	9120	9080	9060	9020	9000	9070	9010	24	1350	500	5420	10	1	4762195	447	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-50.63	6120	20230727	53.27	19000	-50.63	20230719	6120	53.27	20230727	19000	-50.63	20230719	6120	53.27	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
86	20230817	121209	57	100.00	KONEX			N	N	N	N		N	8900	-140	5	-1.55	10880900	1230	56.32	8820	9930	8610	10390	7690	9040	8846.26	0.00	0	0	9120	9080	9060	9020	9000	9070	9010	24	1350	500	5420	10	1	4762195	424	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-53.16	6120	20230727	45.42	19000	-53.16	20230719	6120	45.42	20230727	19000	-53.16	20230719	6120	45.42	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
87	20230817	111210	57	100.00	KONEX			N	N	N	N		N	9930	890	2	9.85	6206700	702	32.14	8820	9930	8820	10390	7690	9040	8841.45	0.00	0	0	9120	9080	9060	9020	9000	9070	9010	24	1350	500	5420	10	1	4762195	473	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-47.74	6120	20230727	62.25	19000	-47.74	20230719	6120	62.25	20230727	19000	-47.74	20230719	6120	62.25	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
88	20230817	101204	57	100.00	KONEX			N	N	N	N		N	8900	-140	5	-1.55	2760800	312	14.29	8820	8900	8820	10390	7690	9040	8848.72	0.00	0	0	9120	9080	9060	9020	9000	9070	9010	24	1350	500	5420	10	1	4762195	424	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.16	6120	20230727	45.42	19000	-53.16	20230719	6120	45.42	20230727	19000	-53.16	20230719	6120	45.42	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
89	20230817	091203	57	100.00	KONEX			N	N	N	N		N	8820	-220	5	-2.43	1375920	156	7.14	8820	8820	8820	10390	7690	9040	8820.00	0.00	0	0	9120	9080	9060	9020	9000	9070	9010	24	1350	500	5420	10	1	4762195	420	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-53.58	6120	20230727	44.12	19000	-53.58	20230719	6120	44.12	20230727	19000	-53.58	20230719	6120	44.12	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
90	20230816	161210	57	100.00	KONEX			N	N	N	N		N	9040	210	2	2.38	19845280	2184	221.50	9100	9100	9040	10150	7510	8830	9086.67	0.00	0	0	9276	9052	8876	8652	8476	8965	8565	24	1320	500	5290	10	1	4762195	431	0.00	0.00	12	0.05	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
91	20230816	151211	57	100.00	KONEX			N	N	N	N		N	9050	220	2	2.49	19827200	2182	221.30	9100	9100	9050	10150	7510	8830	9086.71	0.00	0	0	9276	9052	8876	8652	8476	8965	8565	24	1320	500	5290	10	1	4762195	431	0.00	0.00	12	0.05	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
92	20230816	141208	57	100.00	KONEX			N	N	N	N		N	9100	270	2	3.06	15302200	1682	170.59	9100	9100	9050	10150	7510	8830	9097.62	0.00	0	0	9276	9052	8876	8652	8476	8965	8565	24	1320	500	5290	10	1	4762195	433	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
93	20230816	131206	57	100.00	KONEX			N	N	N	N		N	9100	270	2	3.06	15302200	1682	170.59	9100	9100	9050	10150	7510	8830	9097.62	0.00	0	0	9276	9052	8876	8652	8476	8965	8565	24	1320	500	5290	10	1	4762195	433	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
94	20230816	121225	57	100.00	KONEX			N	N	N	N		N	9100	270	2	3.06	5096000	560	56.80	9100	9100	9100	10150	7510	8830	9100.00	0.00	0	0	9276	9052	8876	8652	8476	8965	8565	24	1320	500	5290	10	1	4762195	433	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
95	20230816	111221	57	100.00	KONEX			N	N	N	N		N	9100	270	2	3.06	5005000	550	55.78	9100	9100	9100	10150	7510	8830	9100.00	0.00	0	0	9276	9052	8876	8652	8476	8965	8565	24	1320	500	5290	10	1	4762195	433	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
96	20230816	101211	57	100.00	KONEX			N	N	N	N		N	9100	270	2	3.06	5005000	550	55.78	9100	9100	9100	10150	7510	8830	9100.00	0.00	0	0	9276	9052	8876	8652	8476	8965	8565	24	1320	500	5290	10	1	4762195	433	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
97	20230816	091204	57	100.00	KONEX			N	N	N	N		N	8830	0	3	0.00	0	0	0.00	0	0	0	10150	7510	8830	0.00	0.00	0	0	9276	9052	8876	8652	8476	8965	8565	24	1320	500	5290	10	1	4762195	421	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-53.53	6120	20230727	44.28	19000	-53.53	20230719	6120	44.28	20230727	19000	-53.53	20230719	6120	44.28	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
98	20230814	161153	57	100.00	KONEX			N	N	N	N		N	8830	-270	5	-2.97	8702560	986	13.80	9100	9100	8700	10460	7740	9100	8826.13	0.00	0	0	9313	9206	9103	8996	8893	9155	8945	24	1360	500	5460	10	1	4762195	421	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-53.53	6120	20230727	44.28	19000	-53.53	20230719	6120	44.28	20230727	19000	-53.53	20230719	6120	44.28	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
99	20230814	151151	57	100.00	KONEX			N	N	N	N		N	8830	-270	5	-2.97	8702560	986	13.80	9100	9100	8700	10460	7740	9100	8826.13	0.00	0	0	9313	9206	9103	8996	8893	9155	8945	24	1360	500	5460	10	1	4762195	421	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-53.53	6120	20230727	44.28	19000	-53.53	20230719	6120	44.28	20230727	19000	-53.53	20230719	6120	44.28	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
100	20230814	141154	57	100.00	KONEX			N	N	N	N		N	8830	-270	5	-2.97	6916210	781	10.93	9100	9100	8700	10460	7740	9100	8855.58	0.00	0	0	9313	9206	9103	8996	8893	9155	8945	24	1360	500	5460	10	1	4762195	421	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-53.53	6120	20230727	44.28	19000	-53.53	20230719	6120	44.28	20230727	19000	-53.53	20230719	6120	44.28	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
101	20230814	131140	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	919100	101	1.41	9100	9100	9100	10460	7740	9100	9100.00	0.00	0	0	9313	9206	9103	8996	8893	9155	8945	24	1360	500	5460	10	1	4762195	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
102	20230814	121150	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	919100	101	1.41	9100	9100	9100	10460	7740	9100	9100.00	0.00	0	0	9313	9206	9103	8996	8893	9155	8945	24	1360	500	5460	10	1	4762195	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
103	20230814	111141	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	919100	101	1.41	9100	9100	9100	10460	7740	9100	9100.00	0.00	0	0	9313	9206	9103	8996	8893	9155	8945	24	1360	500	5460	10	1	4762195	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
104	20230814	101147	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	910000	100	1.40	9100	9100	9100	10460	7740	9100	9100.00	0.00	0	0	9313	9206	9103	8996	8893	9155	8945	24	1360	500	5460	10	1	4762195	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
105	20230814	091141	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	910000	100	1.40	9100	9100	9100	10460	7740	9100	9100.00	0.00	0	0	9313	9206	9103	8996	8893	9155	8945	24	1360	500	5460	10	1	4762195	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
106	20230811	161141	57	100.00	KONEX			N	N	N	N		N	9100	-280	5	-2.99	64661200	7147	612.95	9210	9210	9000	10780	7980	9380	9047.32	0.00	0	0	9860	9620	9440	9200	9020	9530	9110	24	1400	500	5620	10	1	4762195	433	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
107	20230811	151134	57	100.00	KONEX			N	N	N	N		N	9100	-280	5	-2.99	64661200	7147	612.95	9210	9210	9000	10780	7980	9380	9047.32	0.00	0	0	9860	9620	9440	9200	9020	9530	9110	24	1400	500	5620	10	1	4762195	433	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
108	20230811	141132	57	100.00	KONEX			N	N	N	N		N	9100	-280	5	-2.99	64661200	7147	612.95	9210	9210	9000	10780	7980	9380	9047.32	0.00	0	0	9860	9620	9440	9200	9020	9530	9110	24	1400	500	5620	10	1	4762195	433	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
109	20230811	131132	57	100.00	KONEX			N	N	N	N		N	9000	-380	5	-4.05	64652100	7146	612.86	9210	9210	9000	10780	7980	9380	9047.31	0.00	0	0	9860	9620	9440	9200	9020	9530	9110	24	1400	500	5620	10	1	4762195	429	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
110	20230811	121122	57	100.00	KONEX			N	N	N	N		N	9000	-380	5	-4.05	64400100	7118	610.46	9210	9210	9000	10780	7980	9380	9047.50	0.00	0	0	9860	9620	9440	9200	9020	9530	9110	24	1400	500	5620	10	1	4762195	429	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
111	20230811	111123	57	100.00	KONEX			N	N	N	N		N	9100	-280	5	-2.99	62192100	6874	589.54	9210	9210	9000	10780	7980	9380	9047.44	0.00	0	0	9860	9620	9440	9200	9020	9530	9110	24	1400	500	5620	10	1	4762195	433	0.00	0.00	12	0.14	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
112	20230811	101116	57	100.00	KONEX			N	N	N	N		N	9150	-230	5	-2.45	18035690	1974	169.30	9210	9210	9100	10780	7980	9380	9136.62	0.00	0	0	9860	9620	9440	9200	9020	9530	9110	24	1400	500	5620	10	1	4762195	436	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
113	20230811	091132	57	100.00	KONEX			N	N	N	N		N	9380	0	3	0.00	0	0	0.00	0	0	0	10780	7980	9380	0.00	0.00	0	0	9860	9620	9440	9200	9020	9530	9110	24	1400	500	5620	10	1	4762195	447	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.63	6120	20230727	53.27	19000	-50.63	20230719	6120	53.27	20230727	19000	-50.63	20230719	6120	53.27	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
114	20230810	161119	57	100.00	KONEX			N	N	N	N		N	9380	-160	5	-1.68	10938550	1166	16.07	9680	9680	9260	10970	8110	9540	9381.26	0.00	0	0	9913	9726	9413	9226	8913	9820	9320	24	1430	500	5720	10	1	4762195	447	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.63	6120	20230727	53.27	19000	-50.63	20230719	6120	53.27	20230727	19000	-50.63	20230719	6120	53.27	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
115	20230810	151116	57	100.00	KONEX			N	N	N	N		N	9380	-160	5	-1.68	10938550	1166	16.07	9680	9680	9260	10970	8110	9540	9381.26	0.00	0	0	9913	9726	9413	9226	8913	9820	9320	24	1430	500	5720	10	1	4762195	447	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.63	6120	20230727	53.27	19000	-50.63	20230719	6120	53.27	20230727	19000	-50.63	20230719	6120	53.27	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
116	20230810	141115	57	100.00	KONEX			N	N	N	N		N	9280	-260	5	-2.73	10919790	1164	16.05	9680	9680	9260	10970	8110	9540	9381.26	0.00	0	0	9913	9726	9413	9226	8913	9820	9320	24	1430	500	5720	10	1	4762195	442	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.16	6120	20230727	51.63	19000	-51.16	20230719	6120	51.63	20230727	19000	-51.16	20230719	6120	51.63	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
117	20230810	131105	57	100.00	KONEX			N	N	N	N		N	9390	-150	5	-1.57	9709960	1034	14.25	9680	9680	9380	10970	8110	9540	9390.68	0.00	0	0	9913	9726	9413	9226	8913	9820	9320	24	1430	500	5720	10	1	4762195	447	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.58	6120	20230727	53.43	19000	-50.58	20230719	6120	53.43	20230727	19000	-50.58	20230719	6120	53.43	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
118	20230810	121127	57	100.00	KONEX			N	N	N	N		N	9490	-50	5	-0.52	133650	14	0.19	9680	9680	9490	10970	8110	9540	9546.43	0.00	0	0	9913	9726	9413	9226	8913	9820	9320	24	1430	500	5720	10	1	4762195	452	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
119	20230810	111127	57	100.00	KONEX			N	N	N	N		N	9550	10	2	0.10	105180	11	0.15	9680	9680	9550	10970	8110	9540	9561.82	0.00	0	0	9913	9726	9413	9226	8913	9820	9320	24	1430	500	5720	10	1	4762195	455	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-49.74	6120	20230727	56.05	19000	-49.74	20230719	6120	56.05	20230727	19000	-49.74	20230719	6120	56.05	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
120	20230810	101123	57	100.00	KONEX			N	N	N	N		N	9680	140	2	1.47	9680	1	0.01	9680	9680	9680	10970	8110	9540	9680.00	0.00	0	0	9913	9726	9413	9226	8913	9820	9320	24	1430	500	5720	10	1	4762195	461	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-49.05	6120	20230727	58.17	19000	-49.05	20230719	6120	58.17	20230727	19000	-49.05	20230719	6120	58.17	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
121	20230810	091131	57	100.00	KONEX			N	N	N	N		N	9680	140	2	1.47	9680	1	0.01	9680	9680	9680	10970	8110	9540	9680.00	0.00	0	0	9913	9726	9413	9226	8913	9820	9320	24	1430	500	5720	10	1	4762195	461	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-49.05	6120	20230727	58.17	19000	-49.05	20230719	6120	58.17	20230727	19000	-49.05	20230719	6120	58.17	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
122	20230809	161116	57	100.00	KONEX			N	N	N	N		N	9540	-20	5	-0.21	66700570	7254	440.97	9100	9600	9100	10990	8130	9560	9195.01	0.00	0	0	10166	9862	9686	9382	9206	9775	9295	24	1430	500	5730	10	1	4762195	454	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-49.79	6120	20230727	55.88	19000	-49.79	20230719	6120	55.88	20230727	19000	-49.79	20230719	6120	55.88	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
123	20230809	151104	57	100.00	KONEX			N	N	N	N		N	9540	-20	5	-0.21	66700570	7254	440.97	9100	9600	9100	10990	8130	9560	9195.01	0.00	0	0	10166	9862	9686	9382	9206	9775	9295	24	1430	500	5730	10	1	4762195	454	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-49.79	6120	20230727	55.88	19000	-49.79	20230719	6120	55.88	20230727	19000	-49.79	20230719	6120	55.88	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
124	20230809	141100	57	100.00	KONEX			N	N	N	N		N	9300	-260	5	-2.72	66691030	7253	440.91	9100	9600	9100	10990	8130	9560	9194.96	0.00	0	0	10166	9862	9686	9382	9206	9775	9295	24	1430	500	5730	10	1	4762195	443	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-51.05	6120	20230727	51.96	19000	-51.05	20230719	6120	51.96	20230727	19000	-51.05	20230719	6120	51.96	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
125	20230809	131124	57	100.00	KONEX			N	N	N	N		N	9560	0	3	0.00	66505030	7233	439.70	9100	9600	9100	10990	8130	9560	9194.67	0.00	0	0	10166	9862	9686	9382	9206	9775	9295	24	1430	500	5730	10	1	4762195	455	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-49.68	6120	20230727	56.21	19000	-49.68	20230719	6120	56.21	20230727	19000	-49.68	20230719	6120	56.21	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
126	20230809	121124	57	100.00	KONEX			N	N	N	N		N	9560	0	3	0.00	66505030	7233	439.70	9100	9600	9100	10990	8130	9560	9194.67	0.00	0	0	10166	9862	9686	9382	9206	9775	9295	24	1430	500	5730	10	1	4762195	455	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-49.68	6120	20230727	56.21	19000	-49.68	20230719	6120	56.21	20230727	19000	-49.68	20230719	6120	56.21	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
127	20230809	111114	57	100.00	KONEX			N	N	N	N		N	9580	20	2	0.21	66466790	7229	439.45	9100	9600	9100	10990	8130	9560	9194.47	0.00	0	0	10166	9862	9686	9382	9206	9775	9295	24	1430	500	5730	10	1	4762195	456	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-49.58	6120	20230727	56.54	19000	-49.58	20230719	6120	56.54	20230727	19000	-49.58	20230719	6120	56.54	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
128	20230809	101103	57	100.00	KONEX			N	N	N	N		N	9300	-260	5	-2.72	62422070	6797	413.19	9100	9600	9100	10990	8130	9560	9183.77	0.00	0	0	10166	9862	9686	9382	9206	9775	9295	24	1430	500	5730	10	1	4762195	443	0.00	0.00	12	0.14	0.00	0.00	19000	20230719	-51.05	6120	20230727	51.96	19000	-51.05	20230719	6120	51.96	20230727	19000	-51.05	20230719	6120	51.96	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
129	20230809	091109	57	100.00	KONEX			N	N	N	N		N	9560	0	3	0.00	0	0	0.00	0	0	0	10990	8130	9560	0.00	0.00	0	0	10166	9862	9686	9382	9206	9775	9295	24	1430	500	5730	10	1	4762195	455	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-49.68	6120	20230727	56.21	19000	-49.68	20230719	6120	56.21	20230727	19000	-49.68	20230719	6120	56.21	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
130	20230808	161129	57	100.00	KONEX			N	N	N	N		N	9560	60	2	0.63	15968070	1645	19.07	9990	9990	9510	10920	8080	9500	9707.03	0.00	0	0	9946	9722	9276	9052	8606	9835	9165	24	1420	500	5700	10	1	4762195	455	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-49.68	6120	20230727	56.21	19000	-49.68	20230719	6120	56.21	20230727	19000	-49.68	20230719	6120	56.21	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
131	20230808	151114	57	100.00	KONEX			N	N	N	N		N	9560	60	2	0.63	15289310	1574	18.25	9990	9990	9510	10920	8080	9500	9713.67	0.00	0	0	9946	9722	9276	9052	8606	9835	9165	24	1420	500	5700	10	1	4762195	455	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-49.68	6120	20230727	56.21	19000	-49.68	20230719	6120	56.21	20230727	19000	-49.68	20230719	6120	56.21	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
132	20230808	141110	57	100.00	KONEX			N	N	N	N		N	9840	340	2	3.58	10490190	1072	12.43	9990	9990	9510	10920	8080	9500	9785.62	0.00	0	0	9946	9722	9276	9052	8606	9835	9165	24	1420	500	5700	10	1	4762195	469	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-48.21	6120	20230727	60.78	19000	-48.21	20230719	6120	60.78	20230727	19000	-48.21	20230719	6120	60.78	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
133	20230808	131058	57	100.00	KONEX			N	N	N	N		N	9850	350	2	3.68	10293390	1052	12.20	9990	9990	9510	10920	8080	9500	9784.59	0.00	0	0	9946	9722	9276	9052	8606	9835	9165	24	1420	500	5700	10	1	4762195	469	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-48.16	6120	20230727	60.95	19000	-48.16	20230719	6120	60.95	20230727	19000	-48.16	20230719	6120	60.95	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
134	20230808	121107	57	100.00	KONEX			N	N	N	N		N	9850	350	2	3.68	10293390	1052	12.20	9990	9990	9510	10920	8080	9500	9784.59	0.00	0	0	9946	9722	9276	9052	8606	9835	9165	24	1420	500	5700	10	1	4762195	469	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-48.16	6120	20230727	60.95	19000	-48.16	20230719	6120	60.95	20230727	19000	-48.16	20230719	6120	60.95	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
135	20230808	111053	57	100.00	KONEX			N	N	N	N		N	9890	390	2	4.11	9225000	941	10.91	9990	9990	9510	10920	8080	9500	9803.40	0.00	0	0	9946	9722	9276	9052	8606	9835	9165	24	1420	500	5700	10	1	4762195	471	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-47.95	6120	20230727	61.60	19000	-47.95	20230719	6120	61.60	20230727	19000	-47.95	20230719	6120	61.60	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
136	20230808	101109	57	100.00	KONEX			N	N	N	N		N	9510	10	2	0.11	8512750	869	10.08	9990	9990	9510	10920	8080	9500	9796.03	0.00	0	0	9946	9722	9276	9052	8606	9835	9165	24	1420	500	5700	10	1	4762195	453	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-49.95	6120	20230727	55.39	19000	-49.95	20230719	6120	55.39	20230727	19000	-49.95	20230719	6120	55.39	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
137	20230808	091115	57	100.00	KONEX			N	N	N	N		N	9990	490	2	5.16	9990	1	0.01	9990	9990	9990	10920	8080	9500	9990.00	0.00	0	0	9946	9722	9276	9052	8606	9835	9165	24	1420	500	5700	10	1	4762195	476	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.42	6120	20230727	63.24	19000	-47.42	20230719	6120	63.24	20230727	19000	-47.42	20230719	6120	63.24	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
138	20230807	161106	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	78918310	8625	560.43	9400	9500	8830	10810	7990	9400	9149.95	0.00	0	0	9933	9666	9233	8966	8533	9450	8750	24	1410	500	5640	10	1	4762195	452	0.00	0.00	12	0.18	0.00	0.00	19000	20230719	-50.00	6120	20230727	55.23	19000	-50.00	20230719	6120	55.23	20230727	19000	-50.00	20230719	6120	55.23	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
139	20230807	151104	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	66597810	7328	476.15	9400	9500	8830	10810	7990	9400	9088.13	0.00	0	0	9933	9666	9233	8966	8533	9450	8750	24	1410	500	5640	10	1	4762195	452	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-50.00	6120	20230727	55.23	19000	-50.00	20230719	6120	55.23	20230727	19000	-50.00	20230719	6120	55.23	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
140	20230807	141110	57	100.00	KONEX			N	N	N	N		N	9330	-70	5	-0.74	58766340	6493	421.90	9400	9500	8830	10810	7990	9400	9050.72	0.00	0	0	9933	9666	9233	8966	8533	9450	8750	24	1410	500	5640	10	1	4762195	444	0.00	0.00	12	0.14	0.00	0.00	19000	20230719	-50.89	6120	20230727	52.45	19000	-50.89	20230719	6120	52.45	20230727	19000	-50.89	20230719	6120	52.45	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
141	20230807	131057	57	100.00	KONEX			N	N	N	N		N	9000	-400	5	-4.26	58757010	6492	421.83	9400	9500	8830	10810	7990	9400	9050.68	0.00	0	0	9933	9666	9233	8966	8533	9450	8750	24	1410	500	5640	10	1	4762195	429	0.00	0.00	12	0.14	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
142	20230807	121057	57	100.00	KONEX			N	N	N	N		N	9390	-10	5	-0.11	40653410	4492	291.88	9400	9500	8830	10810	7990	9400	9050.18	0.00	0	0	9933	9666	9233	8966	8533	9450	8750	24	1410	500	5640	10	1	4762195	447	0.00	0.00	12	0.09	0.00	0.00	19000	20230719	-50.58	6120	20230727	53.43	19000	-50.58	20230719	6120	53.43	20230727	19000	-50.58	20230719	6120	53.43	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
143	20230807	111047	57	100.00	KONEX			N	N	N	N		N	9100	-300	5	-3.19	40644020	4491	291.81	9400	9500	8830	10810	7990	9400	9050.10	0.00	0	0	9933	9666	9233	8966	8533	9450	8750	24	1410	500	5640	10	1	4762195	433	0.00	0.00	12	0.09	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
144	20230807	101101	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	12067500	1351	87.78	9400	9500	8830	10810	7990	9400	8932.27	0.00	0	0	9933	9666	9233	8966	8533	9450	8750	24	1410	500	5640	10	1	4762195	452	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-50.00	6120	20230727	55.23	19000	-50.00	20230719	6120	55.23	20230727	19000	-50.00	20230719	6120	55.23	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
145	20230807	091058	57	100.00	KONEX			N	N	N	N		N	8830	-570	5	-6.06	1823000	200	13.00	9400	9400	8830	10810	7990	9400	9115.00	0.00	0	0	9933	9666	9233	8966	8533	9450	8750	24	1410	500	5640	10	1	4762195	421	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-53.53	6120	20230727	44.28	19000	-53.53	20230719	6120	44.28	20230727	19000	-53.53	20230719	6120	44.28	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
146	20230804	161051	57	100.00	KONEX			N	N	N	N		N	9400	290	2	3.18	13758820	1539	17.07	9450	9500	8800	10470	7750	9110	8940.10	0.00	0	0	10490	9800	9310	8620	8130	9555	8375	24	1360	500	5460	10	1	4762195	448	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-50.53	6120	20230727	53.59	19000	-50.53	20230719	6120	53.59	20230727	19000	-50.53	20230719	6120	53.59	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
147	20230804	151050	57	100.00	KONEX			N	N	N	N		N	9400	290	2	3.18	12969220	1455	16.13	9450	9500	8800	10470	7750	9110	8913.55	0.00	0	0	10490	9800	9310	8620	8130	9555	8375	24	1360	500	5460	10	1	4762195	448	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-50.53	6120	20230727	53.59	19000	-50.53	20230719	6120	53.59	20230727	19000	-50.53	20230719	6120	53.59	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
148	20230804	141105	57	100.00	KONEX			N	N	N	N		N	9400	290	2	3.18	12969220	1455	16.13	9450	9500	8800	10470	7750	9110	8913.55	0.00	0	0	10490	9800	9310	8620	8130	9555	8375	24	1360	500	5460	10	1	4762195	448	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-50.53	6120	20230727	53.59	19000	-50.53	20230719	6120	53.59	20230727	19000	-50.53	20230719	6120	53.59	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
149	20230804	131047	57	100.00	KONEX			N	N	N	N		N	8800	-310	5	-3.40	11944080	1346	14.93	9450	9450	8800	10470	7750	9110	8873.76	0.00	0	0	10490	9800	9310	8620	8130	9555	8375	24	1360	500	5460	10	1	4762195	419	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-53.68	6120	20230727	43.79	19000	-53.68	20230719	6120	43.79	20230727	19000	-53.68	20230719	6120	43.79	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
150	20230804	121041	57	100.00	KONEX			N	N	N	N		N	8800	-310	5	-3.40	5777190	646	7.16	9450	9450	8800	10470	7750	9110	8943.02	0.00	0	0	10490	9800	9310	8620	8130	9555	8375	24	1360	500	5460	10	1	4762195	419	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.68	6120	20230727	43.79	19000	-53.68	20230719	6120	43.79	20230727	19000	-53.68	20230719	6120	43.79	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
151	20230804	111056	57	100.00	KONEX			N	N	N	N		N	9440	330	2	3.62	1052380	112	1.24	9450	9450	9350	10470	7750	9110	9396.25	0.00	0	0	10490	9800	9310	8620	8130	9555	8375	24	1360	500	5460	10	1	4762195	450	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.32	6120	20230727	54.25	19000	-50.32	20230719	6120	54.25	20230727	19000	-50.32	20230719	6120	54.25	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
152	20230804	101035	57	100.00	KONEX			N	N	N	N		N	9440	330	2	3.62	1014620	108	1.20	9450	9450	9350	10470	7750	9110	9394.63	0.00	0	0	10490	9800	9310	8620	8130	9555	8375	24	1360	500	5460	10	1	4762195	450	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.32	6120	20230727	54.25	19000	-50.32	20230719	6120	54.25	20230727	19000	-50.32	20230719	6120	54.25	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
153	20230804	091035	57	100.00	KONEX			N	N	N	N		N	9110	0	3	0.00	0	0	0.00	0	0	0	10470	7750	9110	0.00	0.00	0	0	10490	9800	9310	8620	8130	9555	8375	24	1360	500	5460	10	1	4762195	434	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.05	6120	20230727	48.86	19000	-52.05	20230719	6120	48.86	20230727	19000	-52.05	20230719	6120	48.86	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
154	20230803	161041	57	100.00	KONEX			N	N	N	N		N	9110	-880	5	-8.81	81871920	9018	680.60	10000	10000	8820	11480	8500	9990	9078.72	0.00	0	0	10270	10130	10060	9920	9850	10095	9885	24	1490	500	5990	10	1	4762195	434	0.00	0.00	12	0.19	0.00	0.00	19000	20230719	-52.05	6120	20230727	48.86	19000	-52.05	20230719	6120	48.86	20230727	19000	-52.05	20230719	6120	48.86	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
155	20230803	151047	57	100.00	KONEX			N	N	N	N		N	9100	-890	5	-8.91	73005730	8014	604.83	10000	10000	9100	11480	8500	9990	9109.77	0.00	0	0	10270	10130	10060	9920	9850	10095	9885	24	1490	500	5990	10	1	4762195	433	0.00	0.00	12	0.17	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
156	20230803	141040	57	100.00	KONEX			N	N	N	N		N	9100	-890	5	-8.91	30544240	3348	252.68	10000	10000	9100	11480	8500	9990	9123.13	0.00	0	0	10270	10130	10060	9920	9850	10095	9885	24	1490	500	5990	10	1	4762195	433	0.00	0.00	12	0.07	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
157	20230803	131041	57	100.00	KONEX			N	N	N	N		N	9890	-100	5	-1.00	574180	58	4.38	10000	10000	9890	11480	8500	9990	9899.66	0.00	0	0	10270	10130	10060	9920	9850	10095	9885	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.95	6120	20230727	61.60	19000	-47.95	20230719	6120	61.60	20230727	19000	-47.95	20230719	6120	61.60	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
158	20230803	121047	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	267490	27	2.04	10000	10000	9900	11480	8500	9990	9907.04	0.00	0	0	10270	10130	10060	9920	9850	10095	9885	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
159	20230803	111033	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	267490	27	2.04	10000	10000	9900	11480	8500	9990	9907.04	0.00	0	0	10270	10130	10060	9920	9850	10095	9885	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
160	20230803	101030	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	257590	26	1.96	10000	10000	9900	11480	8500	9990	9907.31	0.00	0	0	10270	10130	10060	9920	9850	10095	9885	24	1490	500	5990	10	1	4762195	471	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.89	6120	20230727	61.76	19000	-47.89	20230719	6120	61.76	20230727	19000	-47.89	20230719	6120	61.76	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
161	20230803	091033	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10270	10130	10060	9920	9850	10095	9885	24	1490	500	5990	10	1	4762195	476	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.42	6120	20230727	63.24	19000	-47.42	20230719	6120	63.24	20230727	19000	-47.42	20230719	6120	63.24	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
162	20230802	161040	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	13268000	1325	17.69	10000	10200	9990	11500	8500	10000	10013.58	0.00	0	0	10653	10326	9673	9346	8693	10490	9510	24	1500	500	6000	10	1	4762195	476	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.42	6120	20230727	63.24	19000	-47.42	20230719	6120	63.24	20230727	19000	-47.42	20230719	6120	63.24	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
163	20230802	151054	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	13268000	1325	17.69	10000	10200	9990	11500	8500	10000	10013.58	0.00	0	0	10653	10326	9673	9346	8693	10490	9510	24	1500	500	6000	10	1	4762195	476	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.42	6120	20230727	63.24	19000	-47.42	20230719	6120	63.24	20230727	19000	-47.42	20230719	6120	63.24	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
164	20230802	141039	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	13268000	1325	17.69	10000	10200	9990	11500	8500	10000	10013.58	0.00	0	0	10653	10326	9673	9346	8693	10490	9510	24	1500	500	6000	10	1	4762195	476	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.42	6120	20230727	63.24	19000	-47.42	20230719	6120	63.24	20230727	19000	-47.42	20230719	6120	63.24	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
165	20230802	131031	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	11270000	1125	15.02	10000	10200	10000	11500	8500	10000	10017.78	0.00	0	0	10653	10326	9673	9346	8693	10490	9510	24	1500	500	6000	10	1	4762195	476	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
166	20230802	121028	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	11270000	1125	15.02	10000	10200	10000	11500	8500	10000	10017.78	0.00	0	0	10653	10326	9673	9346	8693	10490	9510	24	1500	500	6000	10	1	4762195	476	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
167	20230802	111031	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	10770000	1075	14.35	10000	10200	10000	11500	8500	10000	10018.60	0.00	0	0	10653	10326	9673	9346	8693	10490	9510	24	1500	500	6000	10	1	4762195	486	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-46.32	6120	20230727	66.67	19000	-46.32	20230719	6120	66.67	20230727	19000	-46.32	20230719	6120	66.67	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
168	20230802	101032	57	100.00	KONEX			N	N	N	N		N	10200	200	2	2.00	10770000	1075	14.35	10000	10200	10000	11500	8500	10000	10018.60	0.00	0	0	10653	10326	9673	9346	8693	10490	9510	24	1500	500	6000	10	1	4762195	486	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-46.32	6120	20230727	66.67	19000	-46.32	20230719	6120	66.67	20230727	19000	-46.32	20230719	6120	66.67	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
169	20230802	091031	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10653	10326	9673	9346	8693	10490	9510	24	1500	500	6000	10	1	4762195	476	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
170	20230801	161029	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	73607590	7491	257.60	9400	10000	9020	11360	8400	9880	9826.14	0.00	0	0	11160	10520	9660	9020	8160	10840	9340	24	1480	500	5920	10	1	4762195	476	0.00	0.00	12	0.16	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
171	20230801	151024	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	73597590	7490	257.57	9400	10000	9020	11360	8400	9880	9826.11	0.00	0	0	11160	10520	9660	9020	8160	10840	9340	24	1480	500	5920	10	1	4762195	476	0.00	0.00	12	0.16	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
172	20230801	141044	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	73197590	7450	256.19	9400	10000	9020	11360	8400	9880	9825.18	0.00	0	0	11160	10520	9660	9020	8160	10840	9340	24	1480	500	5920	10	1	4762195	476	0.00	0.00	12	0.16	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
173	20230801	131020	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	73197590	7450	256.19	9400	10000	9020	11360	8400	9880	9825.18	0.00	0	0	11160	10520	9660	9020	8160	10840	9340	24	1480	500	5920	10	1	4762195	476	0.00	0.00	12	0.16	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
174	20230801	121021	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	72127590	7343	252.51	9400	10000	9020	11360	8400	9880	9822.63	0.00	0	0	11160	10520	9660	9020	8160	10840	9340	24	1480	500	5920	10	1	4762195	476	0.00	0.00	12	0.15	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
175	20230801	111017	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	41127590	4243	145.91	9400	10000	9020	11360	8400	9880	9693.05	0.00	0	0	11160	10520	9660	9020	8160	10840	9340	24	1480	500	5920	10	1	4762195	476	0.00	0.00	12	0.09	0.00	0.00	19000	20230719	-47.37	6120	20230727	63.40	19000	-47.37	20230719	6120	63.40	20230727	19000	-47.37	20230719	6120	63.40	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
176	20230801	101023	57	100.00	KONEX			N	N	N	N		N	9030	-850	5	-8.60	6241050	664	22.83	9400	9500	9020	11360	8400	9880	9399.17	0.00	0	0	11160	10520	9660	9020	8160	10840	9340	24	1480	500	5920	10	1	4762195	430	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
177	20230801	091015	57	100.00	KONEX			N	N	N	N		N	9400	-480	5	-4.86	9400	1	0.03	9400	9400	9400	11360	8400	9880	9400.00	0.00	0	0	11160	10520	9660	9020	8160	10840	9340	24	1480	500	5920	10	1	4762195	448	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.53	6120	20230727	53.59	19000	-50.53	20230719	6120	53.59	20230727	19000	-50.53	20230719	6120	53.59	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N