KissMeData/337840/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	161154	57	100.00	KONEX			N	N	N	N		N	25450	200	2	0.79	94606900	3786	43.17	25750	25750	24400	29000	21500	25250	24988.62	0.01	0	0	27916	26582	25916	24582	23916	26250	24250	18	3750	500	15650	50	1	3663541	932	-23.24	4.88	12	0.10	-1095.00	5212.00	30900	20230823	-17.64	12500	20230119	103.60	30900	-17.64	20230823	12500	103.60	20230119	30900	-17.64	20230823	12500	103.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
3	20230831	151501	57	100.00	KONEX			N	N	N	N		N	25650	400	2	1.58	93665600	3749	42.75	25750	25750	24400	29000	21500	25250	24984.16	0.01	0	0	27916	26582	25916	24582	23916	26250	24250	18	3750	500	15650	50	1	3663541	940	-23.42	4.92	12	0.10	-1095.00	5212.00	30900	20230823	-16.99	12500	20230119	105.20	30900	-16.99	20230823	12500	105.20	20230119	30900	-16.99	20230823	12500	105.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
4	20230831	141623	57	100.00	KONEX			N	N	N	N		N	25250	0	3	0.00	73968700	2956	33.71	25750	25750	24400	29000	21500	25250	25023.24	0.01	0	0	27916	26582	25916	24582	23916	26250	24250	18	3750	500	15650	50	1	3663541	925	-23.06	4.84	12	0.08	-1095.00	5212.00	30900	20230823	-18.28	12500	20230119	102.00	30900	-18.28	20230823	12500	102.00	20230119	30900	-18.28	20230823	12500	102.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
5	20230831	131544	57	100.00	KONEX			N	N	N	N		N	25600	350	2	1.39	73515050	2938	33.50	25750	25750	24400	29000	21500	25250	25022.14	0.01	0	0	27916	26582	25916	24582	23916	26250	24250	18	3750	500	15650	50	1	3663541	938	-23.38	4.91	12	0.08	-1095.00	5212.00	30900	20230823	-17.15	12500	20230119	104.80	30900	-17.15	20230823	12500	104.80	20230119	30900	-17.15	20230823	12500	104.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
6	20230831	121637	57	100.00	KONEX			N	N	N	N		N	25600	350	2	1.39	73515050	2938	33.50	25750	25750	24400	29000	21500	25250	25022.14	0.01	0	0	27916	26582	25916	24582	23916	26250	24250	18	3750	500	15650	50	1	3663541	938	-23.38	4.91	12	0.08	-1095.00	5212.00	30900	20230823	-17.15	12500	20230119	104.80	30900	-17.15	20230823	12500	104.80	20230119	30900	-17.15	20230823	12500	104.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
7	20230831	112117	57	100.00	KONEX			N	N	N	N		N	25700	450	2	1.78	27900050	1108	12.64	25750	25750	25000	29000	21500	25250	25180.55	0.01	0	0	27916	26582	25916	24582	23916	26250	24250	18	3750	500	15650	50	1	3663541	942	-23.47	4.93	12	0.03	-1095.00	5212.00	30900	20230823	-16.83	12500	20230119	105.60	30900	-16.83	20230823	12500	105.60	20230119	30900	-16.83	20230823	12500	105.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
8	20230831	101728	57	100.00	KONEX			N	N	N	N		N	25450	200	2	0.79	20511700	819	9.34	25750	25750	25000	29000	21500	25250	25044.81	0.01	0	0	27916	26582	25916	24582	23916	26250	24250	18	3750	500	15650	50	1	3663541	932	-23.24	4.88	12	0.02	-1095.00	5212.00	30900	20230823	-17.64	12500	20230119	103.60	30900	-17.64	20230823	12500	103.60	20230119	30900	-17.64	20230823	12500	103.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
9	20230831	091600	57	100.00	KONEX			N	N	N	N		N	25050	-200	5	-0.79	2658550	106	1.21	25750	25750	25050	29000	21500	25250	25080.66	0.01	0	0	27916	26582	25916	24582	23916	26250	24250	18	3750	500	15650	50	1	3663541	918	-22.88	4.81	12	0.00	-1095.00	5212.00	30900	20230823	-18.93	12500	20230119	100.40	30900	-18.93	20230823	12500	100.40	20230119	30900	-18.93	20230823	12500	100.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
10	20230830	161158	57	100.00	KONEX			N	N	N	N		N	25250	-1600	5	-5.96	228741500	8769	137.94	27000	27250	25250	30850	22850	26850	26085.24	0.01	0	0	28883	27866	26933	25916	24983	27400	25450	18	4000	500	16640	50	1	3663541	925	-23.06	4.84	12	0.24	-1095.00	5212.00	30900	20230823	-18.28	12500	20230119	102.00	30900	-18.28	20230823	12500	102.00	20230119	30900	-18.28	20230823	12500	102.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
11	20230830	151434	57	100.00	KONEX			N	N	N	N		N	25650	-1200	5	-4.47	213321050	8159	128.35	27000	27250	25300	30850	22850	26850	26145.49	0.01	0	0	28883	27866	26933	25916	24983	27400	25450	18	4000	500	16640	50	1	3663541	940	-23.42	4.92	12	0.22	-1095.00	5212.00	30900	20230823	-16.99	12500	20230119	105.20	30900	-16.99	20230823	12500	105.20	20230119	30900	-16.99	20230823	12500	105.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
12	20230830	141531	57	100.00	KONEX			N	N	N	N		N	25450	-1400	5	-5.21	183999300	7011	110.29	27000	27250	25300	30850	22850	26850	26244.37	0.01	0	0	28883	27866	26933	25916	24983	27400	25450	18	4000	500	16640	50	1	3663541	932	-23.24	4.88	12	0.19	-1095.00	5212.00	30900	20230823	-17.64	12500	20230119	103.60	30900	-17.64	20230823	12500	103.60	20230119	30900	-17.64	20230823	12500	103.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
13	20230830	131527	57	100.00	KONEX			N	N	N	N		N	26850	0	3	0.00	94961450	3553	55.89	27000	27250	26150	30850	22850	26850	26727.12	0.01	0	0	28883	27866	26933	25916	24983	27400	25450	18	4000	500	16640	50	1	3663541	984	-24.52	5.15	12	0.10	-1095.00	5212.00	30900	20230823	-13.11	12500	20230119	114.80	30900	-13.11	20230823	12500	114.80	20230119	30900	-13.11	20230823	12500	114.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
14	20230830	121539	57	100.00	KONEX			N	N	N	N		N	26950	100	2	0.37	68162500	2551	40.13	27000	27250	26150	30850	22850	26850	26719.91	0.01	0	0	28883	27866	26933	25916	24983	27400	25450	18	4000	500	16640	50	1	3663541	987	-24.61	5.17	12	0.07	-1095.00	5212.00	30900	20230823	-12.78	12500	20230119	115.60	30900	-12.78	20230823	12500	115.60	20230119	30900	-12.78	20230823	12500	115.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
15	20230830	112100	57	100.00	KONEX			N	N	N	N		N	27000	150	2	0.56	41951900	1556	24.48	27000	27250	26650	30850	22850	26850	26961.38	0.01	0	0	28883	27866	26933	25916	24983	27400	25450	18	4000	500	16640	50	1	3663541	989	-24.66	5.18	12	0.04	-1095.00	5212.00	30900	20230823	-12.62	12500	20230119	116.00	30900	-12.62	20230823	12500	116.00	20230119	30900	-12.62	20230823	12500	116.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
16	20230830	101627	57	100.00	KONEX			N	N	N	N		N	26800	-50	5	-0.19	31959100	1184	18.63	27000	27250	26700	30850	22850	26850	26992.48	0.01	0	0	28883	27866	26933	25916	24983	27400	25450	18	4000	500	16640	50	1	3663541	982	-24.47	5.14	12	0.03	-1095.00	5212.00	30900	20230823	-13.27	12500	20230119	114.40	30900	-13.27	20230823	12500	114.40	20230119	30900	-13.27	20230823	12500	114.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
17	20230830	091528	57	100.00	KONEX			N	N	N	N		N	26750	-100	5	-0.37	6787000	250	3.93	27000	27250	26750	30850	22850	26850	27148.00	0.01	0	0	28883	27866	26933	25916	24983	27400	25450	18	4000	500	16640	50	1	3663541	980	-24.43	5.13	12	0.01	-1095.00	5212.00	30900	20230823	-13.43	12500	20230119	114.00	30900	-13.43	20230823	12500	114.00	20230119	30900	-13.43	20230823	12500	114.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
18	20230829	161153	57	100.00	KONEX			N	N	N	N		N	26850	-950	5	-3.42	169896900	6357	209.18	27950	27950	26000	31950	23650	27800	26725.96	0.01	0	0	30066	28932	28016	26882	25966	28475	26425	18	4150	500	17230	50	1	3663541	984	-24.52	5.15	12	0.17	-1095.00	5212.00	30900	20230823	-13.11	12500	20230119	114.80	30900	-13.11	20230823	12500	114.80	20230119	30900	-13.11	20230823	12500	114.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
19	20230829	151445	57	100.00	KONEX			N	N	N	N		N	26750	-1050	5	-3.78	163052750	6102	200.79	27950	27950	26000	31950	23650	27800	26721.20	0.01	0	0	30066	28932	28016	26882	25966	28475	26425	18	4150	500	17230	50	1	3663541	980	-24.43	5.13	12	0.17	-1095.00	5212.00	30900	20230823	-13.43	12500	20230119	114.00	30900	-13.43	20230823	12500	114.00	20230119	30900	-13.43	20230823	12500	114.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
20	20230829	141629	57	100.00	KONEX			N	N	N	N		N	26950	-850	5	-3.06	141498850	5283	173.84	27950	27950	26000	31950	23650	27800	26783.81	0.01	0	0	30066	28932	28016	26882	25966	28475	26425	18	4150	500	17230	50	1	3663541	987	-24.61	5.17	12	0.14	-1095.00	5212.00	30900	20230823	-12.78	12500	20230119	115.60	30900	-12.78	20230823	12500	115.60	20230119	30900	-12.78	20230823	12500	115.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
21	20230829	131517	57	100.00	KONEX			N	N	N	N		N	27050	-750	5	-2.70	137312500	5126	168.67	27950	27950	26000	31950	23650	27800	26787.46	0.01	0	0	30066	28932	28016	26882	25966	28475	26425	18	4150	500	17230	50	1	3663541	991	-24.70	5.19	12	0.14	-1095.00	5212.00	30900	20230823	-12.46	12500	20230119	116.40	30900	-12.46	20230823	12500	116.40	20230119	30900	-12.46	20230823	12500	116.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
22	20230829	121625	57	100.00	KONEX			N	N	N	N		N	27600	-200	5	-0.72	64461100	2372	78.05	27950	27950	26800	31950	23650	27800	27175.84	0.01	0	0	30066	28932	28016	26882	25966	28475	26425	18	4150	500	17230	50	1	3663541	1011	-25.21	5.30	12	0.06	-1095.00	5212.00	30900	20230823	-10.68	12500	20230119	120.80	30900	-10.68	20230823	12500	120.80	20230119	30900	-10.68	20230823	12500	120.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
23	20230829	112328	57	100.00	KONEX			N	N	N	N		N	27700	-100	5	-0.36	60185750	2214	72.85	27950	27950	26800	31950	23650	27800	27184.17	0.01	0	0	30066	28932	28016	26882	25966	28475	26425	18	4150	500	17230	50	1	3663541	1015	-25.30	5.31	12	0.06	-1095.00	5212.00	30900	20230823	-10.36	12500	20230119	121.60	30900	-10.36	20230823	12500	121.60	20230119	30900	-10.36	20230823	12500	121.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
24	20230829	101722	57	100.00	KONEX			N	N	N	N		N	27400	-400	5	-1.44	45194000	1666	54.82	27950	27950	27000	31950	23650	27800	27127.25	0.01	0	0	30066	28932	28016	26882	25966	28475	26425	18	4150	500	17230	50	1	3663541	1004	-25.02	5.26	12	0.05	-1095.00	5212.00	30900	20230823	-11.33	12500	20230119	119.20	30900	-11.33	20230823	12500	119.20	20230119	30900	-11.33	20230823	12500	119.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
25	20230829	091133	57	100.00	KONEX			N	N	N	N		N	27850	50	2	0.18	222200	8	0.26	27950	27950	27700	31950	23650	27800	27775.00	0.01	0	0	30066	28932	28016	26882	25966	28475	26425	18	4150	500	17230	50	1	3663541	1020	-25.43	5.34	12	0.00	-1095.00	5212.00	30900	20230823	-9.87	12500	20230119	122.80	30900	-9.87	20230823	12500	122.80	20230119	30900	-9.87	20230823	12500	122.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
26	20230828	161118	57	100.00	KONEX			N	N	N	N		N	27800	-900	5	-3.14	84124850	3039	82.38	29150	29150	27100	33000	24400	28700	27681.75	0.00	0	0	30900	29800	28750	27650	26600	29275	27125	18	4300	500	17790	50	1	3663541	1018	-25.39	5.33	12	0.08	-1095.00	5212.00	30900	20230823	-10.03	12500	20230119	122.40	30900	-10.03	20230823	12500	122.40	20230119	30900	-10.03	20230823	12500	122.40	20230119	0.00	N	337840	500	18 억		183	N	N	0	N	00	N
27	20230828	151128	57	100.00	KONEX			N	N	N	N		N	27900	-800	5	-2.79	82120400	2966	80.40	29150	29150	27100	33000	24400	28700	27687.26	0.00	0	0	30900	29800	28750	27650	26600	29275	27125	18	4300	500	17790	50	1	3663541	1022	-25.48	5.35	12	0.08	-1095.00	5212.00	30900	20230823	-9.71	12500	20230119	123.20	30900	-9.71	20230823	12500	123.20	20230119	30900	-9.71	20230823	12500	123.20	20230119	0.00	N	337840	500	18 억		183	N	N	0	N	00	N
28	20230828	141131	57	100.00	KONEX			N	N	N	N		N	27950	-750	5	-2.61	72343450	2612	70.81	29150	29150	27100	33000	24400	28700	27696.57	0.00	0	0	30900	29800	28750	27650	26600	29275	27125	18	4300	500	17790	50	1	3663541	1024	-25.53	5.36	12	0.07	-1095.00	5212.00	30900	20230823	-9.55	12500	20230119	123.60	30900	-9.55	20230823	12500	123.60	20230119	30900	-9.55	20230823	12500	123.60	20230119	0.00	N	337840	500	18 억		183	N	N	0	N	00	N
29	20230828	131140	57	100.00	KONEX			N	N	N	N		N	27950	-750	5	-2.61	66620250	2407	65.25	29150	29150	27100	33000	24400	28700	27677.71	0.00	0	0	30900	29800	28750	27650	26600	29275	27125	18	4300	500	17790	50	1	3663541	1024	-25.53	5.36	12	0.07	-1095.00	5212.00	30900	20230823	-9.55	12500	20230119	123.60	30900	-9.55	20230823	12500	123.60	20230119	30900	-9.55	20230823	12500	123.60	20230119	0.00	N	337840	500	18 억		183	N	N	0	N	00	N
30	20230828	121131	57	100.00	KONEX			N	N	N	N		N	28000	-700	5	-2.44	55617500	2005	54.35	29150	29150	27100	33000	24400	28700	27739.40	0.00	0	0	30900	29800	28750	27650	26600	29275	27125	18	4300	500	17790	50	1	3663541	1026	-25.57	5.37	12	0.05	-1095.00	5212.00	30900	20230823	-9.39	12500	20230119	124.00	30900	-9.39	20230823	12500	124.00	20230119	30900	-9.39	20230823	12500	124.00	20230119	0.00	N	337840	500	18 억		183	N	N	0	N	00	N
31	20230828	111128	57	100.00	KONEX			N	N	N	N		N	27450	-1250	5	-4.36	40322950	1446	39.20	29150	29150	27100	33000	24400	28700	27885.86	0.00	0	0	30900	29800	28750	27650	26600	29275	27125	18	4300	500	17790	50	1	3663541	1006	-25.07	5.27	12	0.04	-1095.00	5212.00	30900	20230823	-11.17	12500	20230119	119.60	30900	-11.17	20230823	12500	119.60	20230119	30900	-11.17	20230823	12500	119.60	20230119	0.00	N	337840	500	18 억		183	N	N	0	N	00	N
32	20230828	101115	57	100.00	KONEX			N	N	N	N		N	28900	200	2	0.70	6849900	241	6.53	29150	29150	28150	33000	24400	28700	28422.82	0.00	0	0	30900	29800	28750	27650	26600	29275	27125	18	4300	500	17790	50	1	3663541	1059	-26.39	5.54	12	0.01	-1095.00	5212.00	30900	20230823	-6.47	12500	20230119	131.20	30900	-6.47	20230823	12500	131.20	20230119	30900	-6.47	20230823	12500	131.20	20230119	0.00	N	337840	500	18 억		183	N	N	0	N	00	N
33	20230828	091130	57	100.00	KONEX			N	N	N	N		N	28700	0	3	0.00	0	0	0.00	0	0	0	33000	24400	28700	0.00	0.00	0	0	30900	29800	28750	27650	26600	29275	27125	18	4300	500	17790	50	1	3663541	1051	-26.21	5.51	12	0.00	-1095.00	5212.00	30900	20230823	-7.12	12500	20230119	129.60	30900	-7.12	20230823	12500	129.60	20230119	30900	-7.12	20230823	12500	129.60	20230119	0.00	N	337840	500	18 억		183	N	N	0	N	00	N
34	20230825	161122	57	100.00	KONEX			N	N	N	N		N	28700	-1000	5	-3.37	103851550	3689	141.99	29700	29850	27700	34150	25250	29700	28151.68	0.00	0	0	30900	30300	29400	28800	27900	29850	28350	18	4450	500	18410	50	1	3663541	1051	-26.21	5.51	12	0.10	-1095.00	5212.00	30900	20230823	-7.12	12500	20230119	129.60	30900	-7.12	20230823	12500	129.60	20230119	30900	-7.12	20230823	12500	129.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
35	20230825	151130	57	100.00	KONEX			N	N	N	N		N	28750	-950	5	-3.20	103709850	3684	141.80	29700	29850	27700	34150	25250	29700	28151.43	0.00	0	0	30900	30300	29400	28800	27900	29850	28350	18	4450	500	18410	50	1	3663541	1053	-26.26	5.52	12	0.10	-1095.00	5212.00	30900	20230823	-6.96	12500	20230119	130.00	30900	-6.96	20230823	12500	130.00	20230119	30900	-6.96	20230823	12500	130.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
36	20230825	141127	57	100.00	KONEX			N	N	N	N		N	28350	-1350	5	-4.55	87624200	3117	119.98	29700	29850	27700	34150	25250	29700	28111.71	0.00	0	0	30900	30300	29400	28800	27900	29850	28350	18	4450	500	18410	50	1	3663541	1039	-25.89	5.44	12	0.09	-1095.00	5212.00	30900	20230823	-8.25	12500	20230119	126.80	30900	-8.25	20230823	12500	126.80	20230119	30900	-8.25	20230823	12500	126.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
37	20230825	131122	57	100.00	KONEX			N	N	N	N		N	28350	-1350	5	-4.55	87510800	3113	119.82	29700	29850	27700	34150	25250	29700	28111.40	0.00	0	0	30900	30300	29400	28800	27900	29850	28350	18	4450	500	18410	50	1	3663541	1039	-25.89	5.44	12	0.08	-1095.00	5212.00	30900	20230823	-8.25	12500	20230119	126.80	30900	-8.25	20230823	12500	126.80	20230119	30900	-8.25	20230823	12500	126.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
38	20230825	121125	57	100.00	KONEX			N	N	N	N		N	28500	-1200	5	-4.04	78073350	2779	106.97	29700	29850	27700	34150	25250	29700	28094.04	0.00	0	0	30900	30300	29400	28800	27900	29850	28350	18	4450	500	18410	50	1	3663541	1044	-26.03	5.47	12	0.08	-1095.00	5212.00	30900	20230823	-7.77	12500	20230119	128.00	30900	-7.77	20230823	12500	128.00	20230119	30900	-7.77	20230823	12500	128.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
39	20230825	111123	57	100.00	KONEX			N	N	N	N		N	28700	-1000	5	-3.37	67171550	2395	92.19	29700	29850	27700	34150	25250	29700	28046.58	0.00	0	0	30900	30300	29400	28800	27900	29850	28350	18	4450	500	18410	50	1	3663541	1051	-26.21	5.51	12	0.07	-1095.00	5212.00	30900	20230823	-7.12	12500	20230119	129.60	30900	-7.12	20230823	12500	129.60	20230119	30900	-7.12	20230823	12500	129.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
40	20230825	101129	57	100.00	KONEX			N	N	N	N		N	27800	-1900	5	-6.40	51911700	1854	71.36	29700	29850	27700	34150	25250	29700	27999.84	0.00	0	0	30900	30300	29400	28800	27900	29850	28350	18	4450	500	18410	50	1	3663541	1018	-25.39	5.33	12	0.05	-1095.00	5212.00	30900	20230823	-10.03	12500	20230119	122.40	30900	-10.03	20230823	12500	122.40	20230119	30900	-10.03	20230823	12500	122.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
41	20230825	091121	57	100.00	KONEX			N	N	N	N		N	29500	-200	5	-0.67	9034100	319	12.28	29700	29850	28000	34150	25250	29700	28320.06	0.00	0	0	30900	30300	29400	28800	27900	29850	28350	18	4450	500	18410	50	1	3663541	1081	-26.94	5.66	12	0.01	-1095.00	5212.00	30900	20230823	-4.53	12500	20230119	136.00	30900	-4.53	20230823	12500	136.00	20230119	30900	-4.53	20230823	12500	136.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
42	20230824	161117	57	100.00	KONEX			N	N	N	N		N	29700	-50	5	-0.17	75558050	2598	37.58	30000	30000	28500	34200	25300	29750	29083.16	0.00	0	0	31783	30766	29883	28866	27983	30325	28425	18	4450	500	18440	50	1	3663541	1088	-27.12	5.70	12	0.07	-1095.00	5212.00	30900	20230823	-3.88	12500	20230119	137.60	30900	-3.88	20230823	12500	137.60	20230119	30900	-3.88	20230823	12500	137.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
43	20230824	151114	57	100.00	KONEX			N	N	N	N		N	29700	-50	5	-0.17	72588050	2498	36.13	30000	30000	28500	34200	25300	29750	29058.47	0.00	0	0	31783	30766	29883	28866	27983	30325	28425	18	4450	500	18440	50	1	3663541	1088	-27.12	5.70	12	0.07	-1095.00	5212.00	30900	20230823	-3.88	12500	20230119	137.60	30900	-3.88	20230823	12500	137.60	20230119	30900	-3.88	20230823	12500	137.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
44	20230824	141116	57	100.00	KONEX			N	N	N	N		N	29350	-400	5	-1.34	66535700	2294	33.18	30000	30000	28500	34200	25300	29750	29004.23	0.00	0	0	31783	30766	29883	28866	27983	30325	28425	18	4450	500	18440	50	1	3663541	1075	-26.80	5.63	12	0.06	-1095.00	5212.00	30900	20230823	-5.02	12500	20230119	134.80	30900	-5.02	20230823	12500	134.80	20230119	30900	-5.02	20230823	12500	134.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
45	20230824	131118	57	100.00	KONEX			N	N	N	N		N	28850	-900	5	-3.03	62508500	2155	31.17	30000	30000	28500	34200	25300	29750	29006.26	0.00	0	0	31783	30766	29883	28866	27983	30325	28425	18	4450	500	18440	50	1	3663541	1057	-26.35	5.54	12	0.06	-1095.00	5212.00	30900	20230823	-6.63	12500	20230119	130.80	30900	-6.63	20230823	12500	130.80	20230119	30900	-6.63	20230823	12500	130.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
46	20230824	121122	57	100.00	KONEX			N	N	N	N		N	28900	-850	5	-2.86	59076200	2036	29.45	30000	30000	28500	34200	25300	29750	29015.82	0.00	0	0	31783	30766	29883	28866	27983	30325	28425	18	4450	500	18440	50	1	3663541	1059	-26.39	5.54	12	0.06	-1095.00	5212.00	30900	20230823	-6.47	12500	20230119	131.20	30900	-6.47	20230823	12500	131.20	20230119	30900	-6.47	20230823	12500	131.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
47	20230824	111117	57	100.00	KONEX			N	N	N	N		N	29500	-250	5	-0.84	26873000	921	13.32	30000	30000	28900	34200	25300	29750	29178.07	0.00	0	0	31783	30766	29883	28866	27983	30325	28425	18	4450	500	18440	50	1	3663541	1081	-26.94	5.66	12	0.03	-1095.00	5212.00	30900	20230823	-4.53	12500	20230119	136.00	30900	-4.53	20230823	12500	136.00	20230119	30900	-4.53	20230823	12500	136.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
48	20230824	101113	57	100.00	KONEX			N	N	N	N		N	29800	50	2	0.17	13277400	453	6.55	30000	30000	29000	34200	25300	29750	29309.93	0.00	0	0	31783	30766	29883	28866	27983	30325	28425	18	4450	500	18440	50	1	3663541	1092	-27.21	5.72	12	0.01	-1095.00	5212.00	30900	20230823	-3.56	12500	20230119	138.40	30900	-3.56	20230823	12500	138.40	20230119	30900	-3.56	20230823	12500	138.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
49	20230824	091117	57	100.00	KONEX			N	N	N	N		N	30000	250	2	0.84	60000	2	0.03	30000	30000	30000	34200	25300	29750	30000.00	0.00	0	0	31783	30766	29883	28866	27983	30325	28425	18	4450	500	18440	50	1	3663541	1099	-27.40	5.76	12	0.00	-1095.00	5212.00	30900	20230823	-2.91	12500	20230119	140.00	30900	-2.91	20230823	12500	140.00	20230119	30900	-2.91	20230823	12500	140.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
50	20230823	161111	57	100.00	KONEX	신고가		N	N	N	N		N	29750	250	2	0.85	208523750	6913	39.71	29900	30900	29000	33900	25100	29500	30164.00	0.00	0	0	32366	30932	28716	27282	25066	31650	28000	18	4400	500	18290	50	1	3663541	1090	-27.17	5.71	12	0.19	-1095.00	5212.00	30900	20230823	-3.72	12500	20230119	138.00	30900	-3.72	20230823	12500	138.00	20230119	30900	-3.72	20230823	12500	138.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
51	20230823	151110	57	100.00	KONEX	신고가		N	N	N	N		N	29800	300	2	1.02	207421550	6876	39.50	29900	30900	29000	33900	25100	29500	30166.02	0.00	0	0	32366	30932	28716	27282	25066	31650	28000	18	4400	500	18290	50	1	3663541	1092	-27.21	5.72	12	0.19	-1095.00	5212.00	30900	20230823	-3.56	12500	20230119	138.40	30900	-3.56	20230823	12500	138.40	20230119	30900	-3.56	20230823	12500	138.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
52	20230823	141118	57	100.00	KONEX	신고가		N	N	N	N		N	29850	350	2	1.19	183565200	6076	34.90	29900	30900	29000	33900	25100	29500	30211.52	0.00	0	0	32366	30932	28716	27282	25066	31650	28000	18	4400	500	18290	50	1	3663541	1094	-27.26	5.73	12	0.17	-1095.00	5212.00	30900	20230823	-3.40	12500	20230119	138.80	30900	-3.40	20230823	12500	138.80	20230119	30900	-3.40	20230823	12500	138.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
53	20230823	131108	57	100.00	KONEX	신고가		N	N	N	N		N	29500	0	3	0.00	176698600	5846	33.58	29900	30900	29000	33900	25100	29500	30225.56	0.00	0	0	32366	30932	28716	27282	25066	31650	28000	18	4400	500	18290	50	1	3663541	1081	-26.94	5.66	12	0.16	-1095.00	5212.00	30900	20230823	-4.53	12500	20230119	136.00	30900	-4.53	20230823	12500	136.00	20230119	30900	-4.53	20230823	12500	136.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
54	20230823	121118	57	100.00	KONEX	신고가		N	N	N	N		N	30500	1000	2	3.39	133279000	4378	25.15	29900	30900	29000	33900	25100	29500	30442.90	0.00	0	0	32366	30932	28716	27282	25066	31650	28000	18	4400	500	18290	50	1	3663541	1117	-27.85	5.85	12	0.12	-1095.00	5212.00	30900	20230823	-1.29	12500	20230119	144.00	30900	-1.29	20230823	12500	144.00	20230119	30900	-1.29	20230823	12500	144.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
55	20230823	111112	57	100.00	KONEX	신고가		N	N	N	N		N	30300	800	2	2.71	105283200	3443	19.78	29900	30900	29000	33900	25100	29500	30578.91	0.00	0	0	32366	30932	28716	27282	25066	31650	28000	18	4400	500	18290	50	1	3663541	1110	-27.67	5.81	12	0.09	-1095.00	5212.00	30900	20230823	-1.94	12500	20230119	142.40	30900	-1.94	20230823	12500	142.40	20230119	30900	-1.94	20230823	12500	142.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
56	20230823	101113	57	100.00	KONEX	신고가		N	N	N	N		N	30800	1300	2	4.41	62605250	2057	11.82	29900	30850	29000	33900	25100	29500	30435.22	0.00	0	0	32366	30932	28716	27282	25066	31650	28000	18	4400	500	18290	50	1	3663541	1128	-28.13	5.91	12	0.06	-1095.00	5212.00	30850	20230823	-0.16	12500	20230119	146.40	30850	-0.16	20230823	12500	146.40	20230119	30850	-0.16	20230823	12500	146.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
57	20230823	091122	57	100.00	KONEX	신고가		N	N	N	N		N	30700	1200	2	4.07	9621500	318	1.83	29900	30700	29900	33900	25100	29500	30256.29	0.00	0	0	32366	30932	28716	27282	25066	31650	28000	18	4400	500	18290	50	1	3663541	1125	-28.04	5.89	12	0.01	-1095.00	5212.00	30700	20230823	0.00	12500	20230119	145.60	30700	0.00	20230823	12500	145.60	20230119	30700	0.00	20230823	12500	145.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
58	20230822	161106	57	100.00	KONEX	신고가		N	N	N	N		N	29500	3200	2	12.17	501135200	17408	87.49	26500	30150	26500	30200	22400	26300	28787.64	0.00	0	0	27433	26866	25933	25366	24433	27150	25650	18	3900	500	16300	50	1	3663541	1081	-26.94	5.66	12	0.48	-1095.00	5212.00	30150	20230822	-2.16	12500	20230119	136.00	30150	-2.16	20230822	12500	136.00	20230119	30150	-2.16	20230822	12500	136.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
59	20230822	151106	57	100.00	KONEX	신고가		N	N	N	N		N	29700	3400	2	12.93	489352900	17011	85.50	26500	30150	26500	30200	22400	26300	28766.85	0.00	0	0	27433	26866	25933	25366	24433	27150	25650	18	3900	500	16300	50	1	3663541	1088	-27.12	5.70	12	0.46	-1095.00	5212.00	30150	20230822	-1.49	12500	20230119	137.60	30150	-1.49	20230822	12500	137.60	20230119	30150	-1.49	20230822	12500	137.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
60	20230822	141106	57	100.00	KONEX	신고가		N	N	N	N		N	29250	2950	2	11.22	456706000	15904	79.94	26500	30150	26500	30200	22400	26300	28716.42	0.00	0	0	27433	26866	25933	25366	24433	27150	25650	18	3900	500	16300	50	1	3663541	1072	-26.71	5.61	12	0.43	-1095.00	5212.00	30150	20230822	-2.99	12500	20230119	134.00	30150	-2.99	20230822	12500	134.00	20230119	30150	-2.99	20230822	12500	134.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
61	20230822	131103	57	100.00	KONEX	신고가		N	N	N	N		N	29150	2850	2	10.84	434766300	15152	76.16	26500	30150	26500	30200	22400	26300	28693.66	0.00	0	0	27433	26866	25933	25366	24433	27150	25650	18	3900	500	16300	50	1	3663541	1068	-26.62	5.59	12	0.41	-1095.00	5212.00	30150	20230822	-3.32	12500	20230119	133.20	30150	-3.32	20230822	12500	133.20	20230119	30150	-3.32	20230822	12500	133.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
62	20230822	121050	57	100.00	KONEX	신고가		N	N	N	N		N	29400	3100	2	11.79	408126900	14232	71.53	26500	30150	26500	30200	22400	26300	28676.71	0.00	0	0	27433	26866	25933	25366	24433	27150	25650	18	3900	500	16300	50	1	3663541	1077	-26.85	5.64	12	0.39	-1095.00	5212.00	30150	20230822	-2.49	12500	20230119	135.20	30150	-2.49	20230822	12500	135.20	20230119	30150	-2.49	20230822	12500	135.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
63	20230822	111104	57	100.00	KONEX	신고가		N	N	N	N		N	28750	2450	2	9.32	349541700	12162	61.13	26500	30150	26500	30200	22400	26300	28740.48	0.00	0	0	27433	26866	25933	25366	24433	27150	25650	18	3900	500	16300	50	1	3663541	1053	-26.26	5.52	12	0.33	-1095.00	5212.00	30150	20230822	-4.64	12500	20230119	130.00	30150	-4.64	20230822	12500	130.00	20230119	30150	-4.64	20230822	12500	130.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
64	20230822	101101	57	100.00	KONEX	신고가		N	N	N	N		N	29950	3650	2	13.88	323211950	11262	56.60	26500	30150	26500	30200	22400	26300	28699.34	0.00	0	0	27433	26866	25933	25366	24433	27150	25650	18	3900	500	16300	50	1	3663541	1097	-27.35	5.75	12	0.31	-1095.00	5212.00	30150	20230822	-0.66	12500	20230119	139.60	30150	-0.66	20230822	12500	139.60	20230119	30150	-0.66	20230822	12500	139.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
65	20230822	091059	57	100.00	KONEX	신고가		N	N	N	N		N	27000	700	2	2.66	25788300	962	4.84	26500	27000	26500	30200	22400	26300	26806.96	0.00	0	0	27433	26866	25933	25366	24433	27150	25650	18	3900	500	16300	50	1	3663541	989	-24.66	5.18	12	0.03	-1095.00	5212.00	27000	20230822	0.00	12500	20230119	116.00	27000	0.00	20230822	12500	116.00	20230119	27000	0.00	20230822	12500	116.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
66	20230821	161058	57	100.00	KONEX	신고가		N	N	N	N		N	26300	1050	2	4.16	514850350	19896	314.91	25400	26500	25000	29000	21500	25250	25877.08	0.00	0	0	26950	26100	24850	24000	22750	26525	24425	18	3750	500	15650	50	1	3663541	964	-24.02	5.05	12	0.54	-1095.00	5212.00	26500	20230821	-0.75	12500	20230119	110.40	26500	-0.75	20230821	12500	110.40	20230119	26500	-0.75	20230821	12500	110.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
67	20230821	151105	57	100.00	KONEX	신고가		N	N	N	N		N	26300	1050	2	4.16	514561050	19885	314.74	25400	26500	25000	29000	21500	25250	25876.84	0.00	0	0	26950	26100	24850	24000	22750	26525	24425	18	3750	500	15650	50	1	3663541	964	-24.02	5.05	12	0.54	-1095.00	5212.00	26500	20230821	-0.75	12500	20230119	110.40	26500	-0.75	20230821	12500	110.40	20230119	26500	-0.75	20230821	12500	110.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
68	20230821	141100	57	100.00	KONEX	신고가		N	N	N	N		N	26200	950	2	3.76	492812750	19055	301.60	25400	26500	25000	29000	21500	25250	25862.65	0.00	0	0	26950	26100	24850	24000	22750	26525	24425	18	3750	500	15650	50	1	3663541	960	-23.93	5.03	12	0.52	-1095.00	5212.00	26500	20230821	-1.13	12500	20230119	109.60	26500	-1.13	20230821	12500	109.60	20230119	26500	-1.13	20230821	12500	109.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
69	20230821	131112	57	100.00	KONEX	신고가		N	N	N	N		N	26300	1050	2	4.16	468411400	18128	286.93	25400	26500	25000	29000	21500	25250	25839.11	0.00	0	0	26950	26100	24850	24000	22750	26525	24425	18	3750	500	15650	50	1	3663541	964	-24.02	5.05	12	0.49	-1095.00	5212.00	26500	20230821	-0.75	12500	20230119	110.40	26500	-0.75	20230821	12500	110.40	20230119	26500	-0.75	20230821	12500	110.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
70	20230821	121109	57	100.00	KONEX	신고가		N	N	N	N		N	26050	800	2	3.17	385781500	14954	236.69	25400	26500	25000	29000	21500	25250	25797.88	0.00	0	0	26950	26100	24850	24000	22750	26525	24425	18	3750	500	15650	50	1	3663541	954	-23.79	5.00	12	0.41	-1095.00	5212.00	26500	20230821	-1.70	12500	20230119	108.40	26500	-1.70	20230821	12500	108.40	20230119	26500	-1.70	20230821	12500	108.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
71	20230821	111059	57	100.00	KONEX	신고가		N	N	N	N		N	26300	1050	2	4.16	305942450	11866	187.81	25400	26500	25000	29000	21500	25250	25783.12	0.00	0	0	26950	26100	24850	24000	22750	26525	24425	18	3750	500	15650	50	1	3663541	964	-24.02	5.05	12	0.32	-1095.00	5212.00	26500	20230821	-0.75	12500	20230119	110.40	26500	-0.75	20230821	12500	110.40	20230119	26500	-0.75	20230821	12500	110.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
72	20230821	101058	57	100.00	KONEX	신고가		N	N	N	N		N	26500	1250	2	4.95	224973750	8758	138.62	25400	26500	25000	29000	21500	25250	25687.80	0.00	0	0	26950	26100	24850	24000	22750	26525	24425	18	3750	500	15650	50	1	3663541	971	-24.20	5.08	12	0.24	-1095.00	5212.00	26500	20230821	0.00	12500	20230119	112.00	26500	0.00	20230821	12500	112.00	20230119	26500	0.00	20230821	12500	112.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
73	20230821	091109	57	100.00	KONEX			N	N	N	N		N	25450	200	2	0.79	27595450	1101	17.43	25400	25450	25000	29000	21500	25250	25063.99	0.00	0	0	26950	26100	24850	24000	22750	26525	24425	18	3750	500	15650	50	1	3663541	932	-23.24	4.88	12	0.03	-1095.00	5212.00	25700	20230818	-0.97	12500	20230119	103.60	25700	-0.97	20230818	12500	103.60	20230119	25700	-0.97	20230818	12500	103.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
74	20230818	161059	57	100.00	KONEX	신고가		N	N	N	N		N	25250	850	2	3.48	157571500	6318	123.11	24500	25700	23600	28050	20750	24400	24940.09	0.00	0	0	25766	25082	24266	23582	22766	24675	23175	18	3650	500	15120	50	1	3663541	925	-23.06	4.84	12	0.17	-1095.00	5212.00	25700	20230818	-1.75	12500	20230119	102.00	25700	-1.75	20230818	12500	102.00	20230119	25700	-1.75	20230818	12500	102.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
75	20230818	151050	57	100.00	KONEX	신고가		N	N	N	N		N	24750	350	2	1.43	157470450	6314	123.03	24500	25700	23600	28050	20750	24400	24939.89	0.00	0	0	25766	25082	24266	23582	22766	24675	23175	18	3650	500	15120	50	1	3663541	907	-22.60	4.75	12	0.17	-1095.00	5212.00	25700	20230818	-3.70	12500	20230119	98.00	25700	-3.70	20230818	12500	98.00	20230119	25700	-3.70	20230818	12500	98.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
76	20230818	141059	57	100.00	KONEX	신고가		N	N	N	N		N	25350	950	2	3.89	149410400	5991	116.74	24500	25700	23600	28050	20750	24400	24939.14	0.00	0	0	25766	25082	24266	23582	22766	24675	23175	18	3650	500	15120	50	1	3663541	929	-23.15	4.86	12	0.16	-1095.00	5212.00	25700	20230818	-1.36	12500	20230119	102.80	25700	-1.36	20230818	12500	102.80	20230119	25700	-1.36	20230818	12500	102.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
77	20230818	131051	57	100.00	KONEX	신고가		N	N	N	N		N	25050	650	2	2.66	138890300	5573	108.59	24500	25700	23600	28050	20750	24400	24922.00	0.00	0	0	25766	25082	24266	23582	22766	24675	23175	18	3650	500	15120	50	1	3663541	918	-22.88	4.81	12	0.15	-1095.00	5212.00	25700	20230818	-2.53	12500	20230119	100.40	25700	-2.53	20230818	12500	100.40	20230119	25700	-2.53	20230818	12500	100.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
78	20230818	121103	57	100.00	KONEX	신고가		N	N	N	N		N	25550	1150	2	4.71	110383750	4435	86.42	24500	25700	23600	28050	20750	24400	24889.23	0.00	0	0	25766	25082	24266	23582	22766	24675	23175	18	3650	500	15120	50	1	3663541	936	-23.33	4.90	12	0.12	-1095.00	5212.00	25700	20230818	-0.58	12500	20230119	104.40	25700	-0.58	20230818	12500	104.40	20230119	25700	-0.58	20230818	12500	104.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
79	20230818	111054	57	100.00	KONEX	신고가		N	N	N	N		N	25700	1300	2	5.33	82538200	3351	65.30	24500	25700	23600	28050	20750	24400	24630.92	0.00	0	0	25766	25082	24266	23582	22766	24675	23175	18	3650	500	15120	50	1	3663541	942	-23.47	4.93	12	0.09	-1095.00	5212.00	25700	20230818	0.00	12500	20230119	105.60	25700	0.00	20230818	12500	105.60	20230119	25700	0.00	20230818	12500	105.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
80	20230818	101059	57	100.00	KONEX			N	N	N	N		N	23650	-750	5	-3.07	8028750	338	6.59	24500	24700	23600	28050	20750	24400	23753.70	0.00	0	0	25766	25082	24266	23582	22766	24675	23175	18	3650	500	15120	50	1	3663541	866	-21.60	4.54	12	0.01	-1095.00	5212.00	25000	20230720	-5.40	12500	20230119	89.20	25000	-5.40	20230720	12500	89.20	20230119	25000	-5.40	20230720	12500	89.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
81	20230818	091105	57	100.00	KONEX			N	N	N	N		N	24600	200	2	0.82	832800	34	0.66	24500	24700	24000	28050	20750	24400	24494.12	0.00	0	0	25766	25082	24266	23582	22766	24675	23175	18	3650	500	15120	50	1	3663541	901	-22.47	4.72	12	0.00	-1095.00	5212.00	25000	20230720	-1.60	12500	20230119	96.80	25000	-1.60	20230720	12500	96.80	20230119	25000	-1.60	20230720	12500	96.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
82	20230817	161100	57	100.00	KONEX			N	N	N	N		N	24400	-100	5	-0.41	121230100	5132	53.21	24950	24950	23450	28150	20850	24500	23611.64	0.00	0	0	25833	25166	23833	23166	21833	25500	23500	18	3650	500	15190	50	1	3663541	894	-22.28	4.68	12	0.14	-1095.00	5212.00	25000	20230720	-2.40	12500	20230119	95.20	25000	-2.40	20230720	12500	95.20	20230119	25000	-2.40	20230720	12500	95.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
83	20230817	151106	57	100.00	KONEX			N	N	N	N		N	23950	-550	5	-2.24	113446400	4811	49.88	24950	24950	23450	28150	20850	24500	23580.63	0.00	0	0	25833	25166	23833	23166	21833	25500	23500	18	3650	500	15190	50	1	3663541	877	-21.87	4.60	12	0.13	-1095.00	5212.00	25000	20230720	-4.20	12500	20230119	91.60	25000	-4.20	20230720	12500	91.60	20230119	25000	-4.20	20230720	12500	91.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
84	20230817	141056	57	100.00	KONEX			N	N	N	N		N	23900	-600	5	-2.45	107990050	4582	47.51	24950	24950	23450	28150	20850	24500	23568.32	0.00	0	0	25833	25166	23833	23166	21833	25500	23500	18	3650	500	15190	50	1	3663541	876	-21.83	4.59	12	0.13	-1095.00	5212.00	25000	20230720	-4.40	12500	20230119	91.20	25000	-4.40	20230720	12500	91.20	20230119	25000	-4.40	20230720	12500	91.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
85	20230817	131053	57	100.00	KONEX			N	N	N	N		N	23950	-550	5	-2.24	107012150	4541	47.08	24950	24950	23450	28150	20850	24500	23565.77	0.00	0	0	25833	25166	23833	23166	21833	25500	23500	18	3650	500	15190	50	1	3663541	877	-21.87	4.60	12	0.12	-1095.00	5212.00	25000	20230720	-4.20	12500	20230119	91.60	25000	-4.20	20230720	12500	91.60	20230119	25000	-4.20	20230720	12500	91.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
86	20230817	121057	57	100.00	KONEX			N	N	N	N		N	24200	-300	5	-1.22	93452500	3965	41.11	24950	24950	23450	28150	20850	24500	23569.36	0.00	0	0	25833	25166	23833	23166	21833	25500	23500	18	3650	500	15190	50	1	3663541	887	-22.10	4.64	12	0.11	-1095.00	5212.00	25000	20230720	-3.20	12500	20230119	93.60	25000	-3.20	20230720	12500	93.60	20230119	25000	-3.20	20230720	12500	93.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
87	20230817	111057	57	100.00	KONEX			N	N	N	N		N	24350	-150	5	-0.61	75861850	3222	33.41	24950	24950	23500	28150	20850	24500	23544.96	0.00	0	0	25833	25166	23833	23166	21833	25500	23500	18	3650	500	15190	50	1	3663541	892	-22.24	4.67	12	0.09	-1095.00	5212.00	25000	20230720	-2.60	12500	20230119	94.80	25000	-2.60	20230720	12500	94.80	20230119	25000	-2.60	20230720	12500	94.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
88	20230817	101052	57	100.00	KONEX			N	N	N	N		N	23500	-1000	5	-4.08	62829400	2669	27.67	24950	24950	23500	28150	20850	24500	23540.43	0.00	0	0	25833	25166	23833	23166	21833	25500	23500	18	3650	500	15190	50	1	3663541	861	-21.46	4.51	12	0.07	-1095.00	5212.00	25000	20230720	-6.00	12500	20230119	88.00	25000	-6.00	20230720	12500	88.00	20230119	25000	-6.00	20230720	12500	88.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
89	20230817	091050	57	100.00	KONEX			N	N	N	N		N	24000	-500	5	-2.04	3096950	128	1.33	24950	24950	24000	28150	20850	24500	24194.92	0.00	0	0	25833	25166	23833	23166	21833	25500	23500	18	3650	500	15190	50	1	3663541	879	-21.92	4.60	12	0.00	-1095.00	5212.00	25000	20230720	-4.00	12500	20230119	92.00	25000	-4.00	20230720	12500	92.00	20230119	25000	-4.00	20230720	12500	92.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
90	20230816	161056	57	100.00	KONEX			N	N	N	N		N	24500	2100	2	9.38	226892150	9645	203.74	22550	24500	22500	25750	19050	22400	23524.33	0.00	0	0	23000	22700	22350	22050	21700	22850	22200	18	3350	500	13880	50	1	3663541	898	-22.37	4.70	12	0.26	-1095.00	5212.00	25000	20230720	-2.00	12500	20230119	96.00	25000	-2.00	20230720	12500	96.00	20230119	25000	-2.00	20230720	12500	96.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
91	20230816	151058	57	100.00	KONEX			N	N	N	N		N	23850	1450	2	6.47	193616950	8261	174.50	22550	23900	22500	25750	19050	22400	23437.47	0.00	0	0	23000	22700	22350	22050	21700	22850	22200	18	3350	500	13880	50	1	3663541	874	-21.78	4.58	12	0.23	-1095.00	5212.00	25000	20230720	-4.60	12500	20230119	90.80	25000	-4.60	20230720	12500	90.80	20230119	25000	-4.60	20230720	12500	90.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
92	20230816	141056	57	100.00	KONEX			N	N	N	N		N	23850	1450	2	6.47	178309600	7617	160.90	22550	23900	22500	25750	19050	22400	23409.43	0.00	0	0	23000	22700	22350	22050	21700	22850	22200	18	3350	500	13880	50	1	3663541	874	-21.78	4.58	12	0.21	-1095.00	5212.00	25000	20230720	-4.60	12500	20230119	90.80	25000	-4.60	20230720	12500	90.80	20230119	25000	-4.60	20230720	12500	90.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
93	20230816	131054	57	100.00	KONEX			N	N	N	N		N	23650	1250	2	5.58	153856100	6587	139.14	22550	23900	22500	25750	19050	22400	23357.54	0.00	0	0	23000	22700	22350	22050	21700	22850	22200	18	3350	500	13880	50	1	3663541	866	-21.60	4.54	12	0.18	-1095.00	5212.00	25000	20230720	-5.40	12500	20230119	89.20	25000	-5.40	20230720	12500	89.20	20230119	25000	-5.40	20230720	12500	89.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
94	20230816	121109	57	100.00	KONEX			N	N	N	N		N	23700	1300	2	5.80	144378850	6184	130.63	22550	23900	22500	25750	19050	22400	23347.16	0.00	0	0	23000	22700	22350	22050	21700	22850	22200	18	3350	500	13880	50	1	3663541	868	-21.64	4.55	12	0.17	-1095.00	5212.00	25000	20230720	-5.20	12500	20230119	89.60	25000	-5.20	20230720	12500	89.60	20230119	25000	-5.20	20230720	12500	89.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
95	20230816	111106	57	100.00	KONEX			N	N	N	N		N	23900	1500	2	6.70	121787000	5227	110.41	22550	23900	22500	25750	19050	22400	23299.60	0.00	0	0	23000	22700	22350	22050	21700	22850	22200	18	3350	500	13880	50	1	3663541	876	-21.83	4.59	12	0.14	-1095.00	5212.00	25000	20230720	-4.40	12500	20230119	91.20	25000	-4.40	20230720	12500	91.20	20230119	25000	-4.40	20230720	12500	91.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
96	20230816	101058	57	100.00	KONEX			N	N	N	N		N	23400	1000	2	4.46	65267600	2837	59.93	22550	23500	22500	25750	19050	22400	23005.85	0.00	0	0	23000	22700	22350	22050	21700	22850	22200	18	3350	500	13880	50	1	3663541	857	-21.37	4.49	12	0.08	-1095.00	5212.00	25000	20230720	-6.40	12500	20230119	87.20	25000	-6.40	20230720	12500	87.20	20230119	25000	-6.40	20230720	12500	87.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
97	20230816	091052	57	100.00	KONEX			N	N	N	N		N	23500	1100	2	4.91	8393950	366	7.73	22550	23500	22550	25750	19050	22400	22934.29	0.00	0	0	23000	22700	22350	22050	21700	22850	22200	18	3350	500	13880	50	1	3663541	861	-21.46	4.51	12	0.01	-1095.00	5212.00	25000	20230720	-6.00	12500	20230119	88.00	25000	-6.00	20230720	12500	88.00	20230119	25000	-6.00	20230720	12500	88.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
98	20230814	161044	57	100.00	KONEX			N	N	N	N		N	22400	300	2	1.36	104717250	4734	217.36	22100	22650	22000	25400	18800	22100	22120.25	0.00	0	0	23200	22650	22350	21800	21500	22500	21650	18	3300	500	13700	50	1	3663541	821	-20.46	4.30	12	0.13	-1095.00	5212.00	25000	20230720	-10.40	12500	20230119	79.20	25000	-10.40	20230720	12500	79.20	20230119	25000	-10.40	20230720	12500	79.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
99	20230814	151040	57	100.00	KONEX			N	N	N	N		N	22350	250	2	1.13	93276500	4222	193.85	22100	22650	22000	25400	18800	22100	22092.97	0.00	0	0	23200	22650	22350	21800	21500	22500	21650	18	3300	500	13700	50	1	3663541	819	-20.41	4.29	12	0.12	-1095.00	5212.00	25000	20230720	-10.60	12500	20230119	78.80	25000	-10.60	20230720	12500	78.80	20230119	25000	-10.60	20230720	12500	78.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
100	20230814	141043	57	100.00	KONEX			N	N	N	N		N	22300	200	2	0.90	86513750	3917	179.84	22100	22650	22000	25400	18800	22100	22086.74	0.00	0	0	23200	22650	22350	21800	21500	22500	21650	18	3300	500	13700	50	1	3663541	817	-20.37	4.28	12	0.11	-1095.00	5212.00	25000	20230720	-10.80	12500	20230119	78.40	25000	-10.80	20230720	12500	78.40	20230119	25000	-10.80	20230720	12500	78.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
101	20230814	131030	57	100.00	KONEX			N	N	N	N		N	22100	0	3	0.00	75240750	3407	156.43	22100	22650	22000	25400	18800	22100	22084.16	0.00	0	0	23200	22650	22350	21800	21500	22500	21650	18	3300	500	13700	50	1	3663541	810	-20.18	4.24	12	0.09	-1095.00	5212.00	25000	20230720	-11.60	12500	20230119	76.80	25000	-11.60	20230720	12500	76.80	20230119	25000	-11.60	20230720	12500	76.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
102	20230814	121040	57	100.00	KONEX			N	N	N	N		N	22200	100	2	0.45	71711050	3248	149.13	22100	22650	22000	25400	18800	22100	22078.53	0.00	0	0	23200	22650	22350	21800	21500	22500	21650	18	3300	500	13700	50	1	3663541	813	-20.27	4.26	12	0.09	-1095.00	5212.00	25000	20230720	-11.20	12500	20230119	77.60	25000	-11.20	20230720	12500	77.60	20230119	25000	-11.20	20230720	12500	77.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
103	20230814	111031	57	100.00	KONEX			N	N	N	N		N	22400	300	2	1.36	45262550	2047	93.99	22100	22650	22050	25400	18800	22100	22111.65	0.00	0	0	23200	22650	22350	21800	21500	22500	21650	18	3300	500	13700	50	1	3663541	821	-20.46	4.30	12	0.06	-1095.00	5212.00	25000	20230720	-10.40	12500	20230119	79.20	25000	-10.40	20230720	12500	79.20	20230119	25000	-10.40	20230720	12500	79.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
104	20230814	101035	57	100.00	KONEX			N	N	N	N		N	22150	50	2	0.23	11656350	526	24.15	22100	22650	22100	25400	18800	22100	22160.36	0.00	0	0	23200	22650	22350	21800	21500	22500	21650	18	3300	500	13700	50	1	3663541	811	-20.23	4.25	12	0.01	-1095.00	5212.00	25000	20230720	-11.40	12500	20230119	77.20	25000	-11.40	20230720	12500	77.20	20230119	25000	-11.40	20230720	12500	77.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
105	20230814	091032	57	100.00	KONEX			N	N	N	N		N	22100	0	3	0.00	0	0	0.00	0	0	0	25400	18800	22100	0.00	0.00	0	0	23200	22650	22350	21800	21500	22500	21650	18	3300	500	13700	50	1	3663541	810	-20.18	4.24	12	0.00	-1095.00	5212.00	25000	20230720	-11.60	12500	20230119	76.80	25000	-11.60	20230720	12500	76.80	20230119	25000	-11.60	20230720	12500	76.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
106	20230811	161032	57	100.00	KONEX			N	N	N	N		N	22100	50	2	0.23	48107350	2178	23.25	22900	22900	22050	25350	18750	22050	22087.86	0.00	0	0	23350	22700	22300	21650	21250	22500	21450	18	3300	500	13670	50	1	3663541	810	-20.18	4.24	12	0.06	-1095.00	5212.00	25000	20230720	-11.60	12500	20230119	76.80	25000	-11.60	20230720	12500	76.80	20230119	25000	-11.60	20230720	12500	76.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
107	20230811	151026	57	100.00	KONEX			N	N	N	N		N	22150	100	2	0.45	47864250	2167	23.13	22900	22900	22050	25350	18750	22050	22087.79	0.00	0	0	23350	22700	22300	21650	21250	22500	21450	18	3300	500	13670	50	1	3663541	811	-20.23	4.25	12	0.06	-1095.00	5212.00	25000	20230720	-11.40	12500	20230119	77.20	25000	-11.40	20230720	12500	77.20	20230119	25000	-11.40	20230720	12500	77.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
108	20230811	141025	57	100.00	KONEX			N	N	N	N		N	22050	0	3	0.00	47842100	2166	23.12	22900	22900	22050	25350	18750	22050	22087.77	0.00	0	0	23350	22700	22300	21650	21250	22500	21450	18	3300	500	13670	50	1	3663541	808	-20.14	4.23	12	0.06	-1095.00	5212.00	25000	20230720	-11.80	12500	20230119	76.40	25000	-11.80	20230720	12500	76.40	20230119	25000	-11.80	20230720	12500	76.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
109	20230811	131024	57	100.00	KONEX			N	N	N	N		N	22550	500	2	2.27	36807100	1666	17.78	22900	22900	22050	25350	18750	22050	22093.10	0.00	0	0	23350	22700	22300	21650	21250	22500	21450	18	3300	500	13670	50	1	3663541	826	-20.59	4.33	12	0.05	-1095.00	5212.00	25000	20230720	-9.80	12500	20230119	80.40	25000	-9.80	20230720	12500	80.40	20230119	25000	-9.80	20230720	12500	80.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
110	20230811	121015	57	100.00	KONEX			N	N	N	N		N	22600	550	2	2.49	14732850	665	7.10	22900	22900	22050	25350	18750	22050	22154.66	0.00	0	0	23350	22700	22300	21650	21250	22500	21450	18	3300	500	13670	50	1	3663541	828	-20.64	4.34	12	0.02	-1095.00	5212.00	25000	20230720	-9.60	12500	20230119	80.80	25000	-9.60	20230720	12500	80.80	20230119	25000	-9.60	20230720	12500	80.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
111	20230811	111016	57	100.00	KONEX			N	N	N	N		N	22700	650	2	2.95	13695400	618	6.60	22900	22900	22050	25350	18750	22050	22160.84	0.00	0	0	23350	22700	22300	21650	21250	22500	21450	18	3300	500	13670	50	1	3663541	832	-20.73	4.36	12	0.02	-1095.00	5212.00	25000	20230720	-9.20	12500	20230119	81.60	25000	-9.20	20230720	12500	81.60	20230119	25000	-9.20	20230720	12500	81.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
112	20230811	101010	57	100.00	KONEX			N	N	N	N		N	22700	650	2	2.95	3558400	160	1.71	22900	22900	22200	25350	18750	22050	22240.00	0.00	0	0	23350	22700	22300	21650	21250	22500	21450	18	3300	500	13670	50	1	3663541	832	-20.73	4.36	12	0.00	-1095.00	5212.00	25000	20230720	-9.20	12500	20230119	81.60	25000	-9.20	20230720	12500	81.60	20230119	25000	-9.20	20230720	12500	81.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
113	20230811	091023	57	100.00	KONEX			N	N	N	N		N	22900	850	2	3.85	22900	1	0.01	22900	22900	22900	25350	18750	22050	22900.00	0.00	0	0	23350	22700	22300	21650	21250	22500	21450	18	3300	500	13670	50	1	3663541	839	-20.91	4.39	12	0.00	-1095.00	5212.00	25000	20230720	-8.40	12500	20230119	83.20	25000	-8.40	20230720	12500	83.20	20230119	25000	-8.40	20230720	12500	83.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
114	20230810	161012	57	100.00	KONEX			N	N	N	N		N	22050	50	2	0.23	206754050	9368	415.99	22950	22950	21900	25300	18700	22000	22070.24	0.00	0	0	22566	22282	21916	21632	21266	22325	21675	18	3300	500	13640	50	1	3663541	808	-20.14	4.23	12	0.26	-1095.00	5212.00	25000	20230720	-11.80	12500	20230119	76.40	25000	-11.80	20230720	12500	76.40	20230119	25000	-11.80	20230720	12500	76.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
115	20230810	151009	57	100.00	KONEX			N	N	N	N		N	22050	50	2	0.23	205982050	9333	414.43	22950	22950	21900	25300	18700	22000	22070.29	0.00	0	0	22566	22282	21916	21632	21266	22325	21675	18	3300	500	13640	50	1	3663541	808	-20.14	4.23	12	0.25	-1095.00	5212.00	25000	20230720	-11.80	12500	20230119	76.40	25000	-11.80	20230720	12500	76.40	20230119	25000	-11.80	20230720	12500	76.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
116	20230810	141010	57	100.00	KONEX			N	N	N	N		N	22050	50	2	0.23	172457150	7810	346.80	22950	22950	21900	25300	18700	22000	22081.58	0.00	0	0	22566	22282	21916	21632	21266	22325	21675	18	3300	500	13640	50	1	3663541	808	-20.14	4.23	12	0.21	-1095.00	5212.00	25000	20230720	-11.80	12500	20230119	76.40	25000	-11.80	20230720	12500	76.40	20230119	25000	-11.80	20230720	12500	76.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
117	20230810	131000	57	100.00	KONEX			N	N	N	N		N	22200	200	2	0.91	134978100	6119	271.71	22950	22950	21900	25300	18700	22000	22058.85	0.00	0	0	22566	22282	21916	21632	21266	22325	21675	18	3300	500	13640	50	1	3663541	813	-20.27	4.26	12	0.17	-1095.00	5212.00	25000	20230720	-11.20	12500	20230119	77.60	25000	-11.20	20230720	12500	77.60	20230119	25000	-11.20	20230720	12500	77.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
118	20230810	121019	57	100.00	KONEX			N	N	N	N		N	22300	300	2	1.36	104311200	4736	210.30	22950	22950	21900	25300	18700	22000	22025.17	0.00	0	0	22566	22282	21916	21632	21266	22325	21675	18	3300	500	13640	50	1	3663541	817	-20.37	4.28	12	0.13	-1095.00	5212.00	25000	20230720	-10.80	12500	20230119	78.40	25000	-10.80	20230720	12500	78.40	20230119	25000	-10.80	20230720	12500	78.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
119	20230810	111022	57	100.00	KONEX			N	N	N	N		N	22200	200	2	0.91	83035100	3768	167.32	22950	22950	21950	25300	18700	22000	22036.92	0.00	0	0	22566	22282	21916	21632	21266	22325	21675	18	3300	500	13640	50	1	3663541	813	-20.27	4.26	12	0.10	-1095.00	5212.00	25000	20230720	-11.20	12500	20230119	77.60	25000	-11.20	20230720	12500	77.60	20230119	25000	-11.20	20230720	12500	77.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
120	20230810	101015	57	100.00	KONEX			N	N	N	N		N	22400	400	2	1.82	54003750	2453	108.93	22950	22950	21950	25300	18700	22000	22015.39	0.00	0	0	22566	22282	21916	21632	21266	22325	21675	18	3300	500	13640	50	1	3663541	821	-20.46	4.30	12	0.07	-1095.00	5212.00	25000	20230720	-10.40	12500	20230119	79.20	25000	-10.40	20230720	12500	79.20	20230119	25000	-10.40	20230720	12500	79.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
121	20230810	091025	57	100.00	KONEX			N	N	N	N		N	22850	850	2	3.86	45800	2	0.09	22950	22950	22850	25300	18700	22000	22900.00	0.00	0	0	22566	22282	21916	21632	21266	22325	21675	18	3300	500	13640	50	1	3663541	837	-20.87	4.38	12	0.00	-1095.00	5212.00	25000	20230720	-8.60	12500	20230119	82.80	25000	-8.60	20230720	12500	82.80	20230119	25000	-8.60	20230720	12500	82.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
122	20230809	161011	57	100.00	KONEX			N	N	N	N		N	22000	300	2	1.38	49508150	2252	37.61	22000	22200	21550	24950	18450	21700	21984.08	0.00	0	0	23166	22432	21966	21232	20766	22200	21000	18	3250	500	13450	50	1	3663541	806	-20.09	4.22	12	0.06	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
123	20230809	150959	57	100.00	KONEX			N	N	N	N		N	22200	500	2	2.30	44096150	2006	33.50	22000	22200	21550	24950	18450	21700	21982.13	0.00	0	0	23166	22432	21966	21232	20766	22200	21000	18	3250	500	13450	50	1	3663541	813	-20.27	4.26	12	0.05	-1095.00	5212.00	25000	20230720	-11.20	12500	20230119	77.60	25000	-11.20	20230720	12500	77.60	20230119	25000	-11.20	20230720	12500	77.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
124	20230809	140955	57	100.00	KONEX			N	N	N	N		N	22000	300	2	1.38	26198850	1196	19.97	22000	22150	21550	24950	18450	21700	21905.39	0.00	0	0	23166	22432	21966	21232	20766	22200	21000	18	3250	500	13450	50	1	3663541	806	-20.09	4.22	12	0.03	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
125	20230809	131018	57	100.00	KONEX			N	N	N	N		N	21850	150	2	0.69	21004250	959	16.02	22000	22150	21550	24950	18450	21700	21902.24	0.00	0	0	23166	22432	21966	21232	20766	22200	21000	18	3250	500	13450	50	1	3663541	800	-19.95	4.19	12	0.03	-1095.00	5212.00	25000	20230720	-12.60	12500	20230119	74.80	25000	-12.60	20230720	12500	74.80	20230119	25000	-12.60	20230720	12500	74.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
126	20230809	121017	57	100.00	KONEX			N	N	N	N		N	22100	400	2	1.84	5711700	260	4.34	22000	22100	21550	24950	18450	21700	21968.08	0.00	0	0	23166	22432	21966	21232	20766	22200	21000	18	3250	500	13450	50	1	3663541	810	-20.18	4.24	12	0.01	-1095.00	5212.00	25000	20230720	-11.60	12500	20230119	76.80	25000	-11.60	20230720	12500	76.80	20230119	25000	-11.60	20230720	12500	76.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
127	20230809	111008	57	100.00	KONEX			N	N	N	N		N	22000	300	2	1.38	3819000	174	2.91	22000	22000	21550	24950	18450	21700	21948.28	0.00	0	0	23166	22432	21966	21232	20766	22200	21000	18	3250	500	13450	50	1	3663541	806	-20.09	4.22	12	0.00	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
128	20230809	100957	57	100.00	KONEX			N	N	N	N		N	22000	300	2	1.38	827000	38	0.63	22000	22000	21550	24950	18450	21700	21763.16	0.00	0	0	23166	22432	21966	21232	20766	22200	21000	18	3250	500	13450	50	1	3663541	806	-20.09	4.22	12	0.00	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
129	20230809	091002	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	0	0	0.00	0	0	0	24950	18450	21700	0.00	0.00	0	0	23166	22432	21966	21232	20766	22200	21000	18	3250	500	13450	50	1	3663541	795	-19.82	4.16	12	0.00	-1095.00	5212.00	25000	20230720	-13.20	12500	20230119	73.60	25000	-13.20	20230720	12500	73.60	20230119	25000	-13.20	20230720	12500	73.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
130	20230808	161021	57	100.00	KONEX			N	N	N	N		N	21700	-300	5	-1.36	130386050	5988	124.88	22700	22700	21500	25300	18700	22000	21774.56	0.00	0	0	23600	22800	22150	21350	20700	22475	21025	18	3300	500	13640	50	1	3663541	795	-19.82	4.16	12	0.16	-1095.00	5212.00	25000	20230720	-13.20	12500	20230119	73.60	25000	-13.20	20230720	12500	73.60	20230119	25000	-13.20	20230720	12500	73.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
131	20230808	151007	57	100.00	KONEX			N	N	N	N		N	21950	-50	5	-0.23	114219550	5243	109.34	22700	22700	21500	25300	18700	22000	21785.15	0.00	0	0	23600	22800	22150	21350	20700	22475	21025	18	3300	500	13640	50	1	3663541	804	-20.05	4.21	12	0.14	-1095.00	5212.00	25000	20230720	-12.20	12500	20230119	75.60	25000	-12.20	20230720	12500	75.60	20230119	25000	-12.20	20230720	12500	75.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
132	20230808	141004	57	100.00	KONEX			N	N	N	N		N	21700	-300	5	-1.36	82426250	3776	78.75	22700	22700	21500	25300	18700	22000	21828.99	0.00	0	0	23600	22800	22150	21350	20700	22475	21025	18	3300	500	13640	50	1	3663541	795	-19.82	4.16	12	0.10	-1095.00	5212.00	25000	20230720	-13.20	12500	20230119	73.60	25000	-13.20	20230720	12500	73.60	20230119	25000	-13.20	20230720	12500	73.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
133	20230808	130954	57	100.00	KONEX			N	N	N	N		N	21500	-500	5	-2.27	64962500	2972	61.98	22700	22700	21500	25300	18700	22000	21858.18	0.00	0	0	23600	22800	22150	21350	20700	22475	21025	18	3300	500	13640	50	1	3663541	788	-19.63	4.13	12	0.08	-1095.00	5212.00	25000	20230720	-14.00	12500	20230119	72.00	25000	-14.00	20230720	12500	72.00	20230119	25000	-14.00	20230720	12500	72.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
134	20230808	121001	57	100.00	KONEX			N	N	N	N		N	21900	-100	5	-0.45	46539900	2120	44.21	22700	22700	21500	25300	18700	22000	21952.78	0.00	0	0	23600	22800	22150	21350	20700	22475	21025	18	3300	500	13640	50	1	3663541	802	-20.00	4.20	12	0.06	-1095.00	5212.00	25000	20230720	-12.40	12500	20230119	75.20	25000	-12.40	20230720	12500	75.20	20230119	25000	-12.40	20230720	12500	75.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
135	20230808	110949	57	100.00	KONEX			N	N	N	N		N	21950	-50	5	-0.23	45093450	2054	42.84	22700	22700	21500	25300	18700	22000	21953.97	0.00	0	0	23600	22800	22150	21350	20700	22475	21025	18	3300	500	13640	50	1	3663541	804	-20.05	4.21	12	0.06	-1095.00	5212.00	25000	20230720	-12.20	12500	20230119	75.60	25000	-12.20	20230720	12500	75.60	20230119	25000	-12.20	20230720	12500	75.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
136	20230808	101003	57	100.00	KONEX			N	N	N	N		N	21850	-150	5	-0.68	42681450	1944	40.54	22700	22700	21500	25300	18700	22000	21955.48	0.00	0	0	23600	22800	22150	21350	20700	22475	21025	18	3300	500	13640	50	1	3663541	800	-19.95	4.19	12	0.05	-1095.00	5212.00	25000	20230720	-12.60	12500	20230119	74.80	25000	-12.60	20230720	12500	74.80	20230119	25000	-12.60	20230720	12500	74.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
137	20230808	091008	57	100.00	KONEX			N	N	N	N		N	22350	350	2	1.59	6497350	302	6.30	22700	22700	21500	25300	18700	22000	21514.40	0.00	0	0	23600	22800	22150	21350	20700	22475	21025	18	3300	500	13640	50	1	3663541	819	-20.41	4.29	12	0.01	-1095.00	5212.00	25000	20230720	-10.60	12500	20230119	78.80	25000	-10.60	20230720	12500	78.80	20230119	25000	-10.60	20230720	12500	78.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
138	20230807	160958	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	104917400	4795	57.08	22950	22950	21500	25300	18700	22000	21880.58	0.00	0	0	23366	22682	22216	21532	21066	23025	21875	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.13	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
139	20230807	150958	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	104917400	4795	57.08	22950	22950	21500	25300	18700	22000	21880.58	0.00	0	0	23366	22682	22216	21532	21066	23025	21875	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.13	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
140	20230807	141005	57	100.00	KONEX			N	N	N	N		N	21800	-200	5	-0.91	69606600	3178	37.83	22950	22950	21500	25300	18700	22000	21902.64	0.00	0	0	23366	22682	22216	21532	21066	23025	21875	18	3300	500	13640	50	1	3663541	799	-19.91	4.18	12	0.09	-1095.00	5212.00	25000	20230720	-12.80	12500	20230119	74.40	25000	-12.80	20230720	12500	74.40	20230119	25000	-12.80	20230720	12500	74.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
141	20230807	130953	57	100.00	KONEX			N	N	N	N		N	21800	-200	5	-0.91	60763200	2772	33.00	22950	22950	21500	25300	18700	22000	21920.35	0.00	0	0	23366	22682	22216	21532	21066	23025	21875	18	3300	500	13640	50	1	3663541	799	-19.91	4.18	12	0.08	-1095.00	5212.00	25000	20230720	-12.80	12500	20230119	74.40	25000	-12.80	20230720	12500	74.40	20230119	25000	-12.80	20230720	12500	74.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
142	20230807	120952	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	43767100	1991	23.70	22950	22950	21500	25300	18700	22000	21982.47	0.00	0	0	23366	22682	22216	21532	21066	23025	21875	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.05	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
143	20230807	110944	57	100.00	KONEX			N	N	N	N		N	22500	500	2	2.27	26007200	1170	13.93	22950	22950	21500	25300	18700	22000	22228.38	0.00	0	0	23366	22682	22216	21532	21066	23025	21875	18	3300	500	13640	50	1	3663541	824	-20.55	4.32	12	0.03	-1095.00	5212.00	25000	20230720	-10.00	12500	20230119	80.00	25000	-10.00	20230720	12500	80.00	20230119	25000	-10.00	20230720	12500	80.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
144	20230807	100957	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	24225700	1088	12.95	22950	22950	22000	25300	18700	22000	22266.27	0.00	0	0	23366	22682	22216	21532	21066	23025	21875	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.03	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
145	20230807	090954	57	100.00	KONEX			N	N	N	N		N	22950	950	2	4.32	68850	3	0.04	22950	22950	22950	25300	18700	22000	22950.00	0.00	0	0	23366	22682	22216	21532	21066	23025	21875	18	3300	500	13640	50	1	3663541	841	-20.96	4.40	12	0.00	-1095.00	5212.00	25000	20230720	-8.20	12500	20230119	83.60	25000	-8.20	20230720	12500	83.60	20230119	25000	-8.20	20230720	12500	83.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
146	20230804	160948	57	100.00	KONEX			N	N	N	N		N	22000	150	2	0.69	184798050	8400	201.54	21950	22900	21750	25100	18600	21850	21999.77	0.00	0	0	23816	22832	21916	20932	20016	22375	20475	18	3250	500	13540	50	1	3663541	806	-20.09	4.22	12	0.23	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
147	20230804	150947	57	100.00	KONEX			N	N	N	N		N	22350	500	2	2.29	178183050	8098	194.29	21950	22900	21850	25100	18600	21850	22003.34	0.00	0	0	23816	22832	21916	20932	20016	22375	20475	18	3250	500	13540	50	1	3663541	819	-20.41	4.29	12	0.22	-1095.00	5212.00	25000	20230720	-10.60	12500	20230119	78.80	25000	-10.60	20230720	12500	78.80	20230119	25000	-10.60	20230720	12500	78.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
148	20230804	141001	57	100.00	KONEX			N	N	N	N		N	22000	150	2	0.69	175101500	7959	190.95	21950	22900	21850	25100	18600	21850	22000.44	0.00	0	0	23816	22832	21916	20932	20016	22375	20475	18	3250	500	13540	50	1	3663541	806	-20.09	4.22	12	0.22	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
149	20230804	130945	57	100.00	KONEX			N	N	N	N		N	22900	1050	2	4.81	150216400	6829	163.84	21950	22900	21850	25100	18600	21850	21996.84	0.00	0	0	23816	22832	21916	20932	20016	22375	20475	18	3250	500	13540	50	1	3663541	839	-20.91	4.39	12	0.19	-1095.00	5212.00	25000	20230720	-8.40	12500	20230119	83.20	25000	-8.40	20230720	12500	83.20	20230119	25000	-8.40	20230720	12500	83.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
150	20230804	120939	57	100.00	KONEX			N	N	N	N		N	22050	200	2	0.92	131927400	6005	144.07	21950	22150	21850	25100	18600	21850	21969.59	0.00	0	0	23816	22832	21916	20932	20016	22375	20475	18	3250	500	13540	50	1	3663541	808	-20.14	4.23	12	0.16	-1095.00	5212.00	25000	20230720	-11.80	12500	20230119	76.40	25000	-11.80	20230720	12500	76.40	20230119	25000	-11.80	20230720	12500	76.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
151	20230804	110952	57	100.00	KONEX			N	N	N	N		N	22150	300	2	1.37	122040350	5554	133.25	21950	22150	21850	25100	18600	21850	21973.42	0.00	0	0	23816	22832	21916	20932	20016	22375	20475	18	3250	500	13540	50	1	3663541	811	-20.23	4.25	12	0.15	-1095.00	5212.00	25000	20230720	-11.40	12500	20230119	77.20	25000	-11.40	20230720	12500	77.20	20230119	25000	-11.40	20230720	12500	77.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
152	20230804	100934	57	100.00	KONEX			N	N	N	N		N	22000	150	2	0.69	71315100	3243	77.81	21950	22100	21900	25100	18600	21850	21990.47	0.00	0	0	23816	22832	21916	20932	20016	22375	20475	18	3250	500	13540	50	1	3663541	806	-20.09	4.22	12	0.09	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
153	20230804	090935	57	100.00	KONEX			N	N	N	N		N	21950	100	2	0.46	8933650	407	9.76	21950	21950	21950	25100	18600	21850	21950.00	0.00	0	0	23816	22832	21916	20932	20016	22375	20475	18	3250	500	13540	50	1	3663541	804	-20.05	4.21	12	0.01	-1095.00	5212.00	25000	20230720	-12.20	12500	20230119	75.60	25000	-12.20	20230720	12500	75.60	20230119	25000	-12.20	20230720	12500	75.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
154	20230803	160938	57	100.00	KONEX			N	N	N	N		N	21850	-1000	5	-4.38	89797100	4168	73.74	22900	22900	21000	26250	19450	22850	21544.41	0.00	0	0	23950	23400	22700	22150	21450	23675	22425	18	3400	500	14160	50	1	3663541	800	-19.95	4.19	12	0.11	-1095.00	5212.00	25000	20230720	-12.60	12500	20230119	74.80	25000	-12.60	20230720	12500	74.80	20230119	25000	-12.60	20230720	12500	74.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
155	20230803	150944	57	100.00	KONEX			N	N	N	N		N	21900	-950	5	-4.16	89578600	4158	73.57	22900	22900	21000	26250	19450	22850	21543.67	0.00	0	0	23950	23400	22700	22150	21450	23675	22425	18	3400	500	14160	50	1	3663541	802	-20.00	4.20	12	0.11	-1095.00	5212.00	25000	20230720	-12.40	12500	20230119	75.20	25000	-12.40	20230720	12500	75.20	20230119	25000	-12.40	20230720	12500	75.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
156	20230803	140937	57	100.00	KONEX			N	N	N	N		N	21900	-950	5	-4.16	88571200	4112	72.75	22900	22900	21000	26250	19450	22850	21539.69	0.00	0	0	23950	23400	22700	22150	21450	23675	22425	18	3400	500	14160	50	1	3663541	802	-20.00	4.20	12	0.11	-1095.00	5212.00	25000	20230720	-12.40	12500	20230119	75.20	25000	-12.40	20230720	12500	75.20	20230119	25000	-12.40	20230720	12500	75.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
157	20230803	130938	57	100.00	KONEX			N	N	N	N		N	21900	-950	5	-4.16	88571200	4112	72.75	22900	22900	21000	26250	19450	22850	21539.69	0.00	0	0	23950	23400	22700	22150	21450	23675	22425	18	3400	500	14160	50	1	3663541	802	-20.00	4.20	12	0.11	-1095.00	5212.00	25000	20230720	-12.40	12500	20230119	75.20	25000	-12.40	20230720	12500	75.20	20230119	25000	-12.40	20230720	12500	75.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
158	20230803	120944	57	100.00	KONEX			N	N	N	N		N	21600	-1250	5	-5.47	83857700	3894	68.90	22900	22900	21000	26250	19450	22850	21535.11	0.00	0	0	23950	23400	22700	22150	21450	23675	22425	18	3400	500	14160	50	1	3663541	791	-19.73	4.14	12	0.11	-1095.00	5212.00	25000	20230720	-13.60	12500	20230119	72.80	25000	-13.60	20230720	12500	72.80	20230119	25000	-13.60	20230720	12500	72.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
159	20230803	110932	57	100.00	KONEX			N	N	N	N		N	21850	-1000	5	-4.38	66590850	3083	54.55	22900	22900	21000	26250	19450	22850	21599.37	0.00	0	0	23950	23400	22700	22150	21450	23675	22425	18	3400	500	14160	50	1	3663541	800	-19.95	4.19	12	0.08	-1095.00	5212.00	25000	20230720	-12.60	12500	20230119	74.80	25000	-12.60	20230720	12500	74.80	20230119	25000	-12.60	20230720	12500	74.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
160	20230803	100930	57	100.00	KONEX			N	N	N	N		N	22000	-850	5	-3.72	12412450	564	9.98	22900	22900	22000	26250	19450	22850	22007.89	0.00	0	0	23950	23400	22700	22150	21450	23675	22425	18	3400	500	14160	50	1	3663541	806	-20.09	4.22	12	0.02	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
161	20230803	090931	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	22900	1	0.02	22900	22900	22900	26250	19450	22850	22900.00	0.00	0	0	23950	23400	22700	22150	21450	23675	22425	18	3400	500	14160	50	1	3663541	839	-20.91	4.39	12	0.00	-1095.00	5212.00	25000	20230720	-8.40	12500	20230119	83.20	25000	-8.40	20230720	12500	83.20	20230119	25000	-8.40	20230720	12500	83.20	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
162	20230802	160938	57	100.00	KONEX			N	N	N	N		N	22850	850	2	3.86	128747300	5652	218.90	22700	23250	22000	25300	18700	22000	22779.07	0.00	0	0	23100	22550	22050	21500	21000	22825	21775	18	3300	500	13640	50	1	3663541	837	-20.87	4.38	12	0.15	-1095.00	5212.00	25000	20230720	-8.60	12500	20230119	82.80	25000	-8.60	20230720	12500	82.80	20230119	25000	-8.60	20230720	12500	82.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
163	20230802	150949	57	100.00	KONEX			N	N	N	N		N	22850	850	2	3.86	128747300	5652	218.90	22700	23250	22000	25300	18700	22000	22779.07	0.00	0	0	23100	22550	22050	21500	21000	22825	21775	18	3300	500	13640	50	1	3663541	837	-20.87	4.38	12	0.15	-1095.00	5212.00	25000	20230720	-8.60	12500	20230119	82.80	25000	-8.60	20230720	12500	82.80	20230119	25000	-8.60	20230720	12500	82.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
164	20230802	140938	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	123209450	5401	209.18	22700	23250	22000	25300	18700	22000	22812.34	0.00	0	0	23100	22550	22050	21500	21000	22825	21775	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.15	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
165	20230802	130931	57	100.00	KONEX			N	N	N	N		N	23000	1000	2	4.55	46518700	2044	79.16	22700	23000	22650	25300	18700	22000	22758.66	0.00	0	0	23100	22550	22050	21500	21000	22825	21775	18	3300	500	13640	50	1	3663541	843	-21.00	4.41	12	0.06	-1095.00	5212.00	25000	20230720	-8.00	12500	20230119	84.00	25000	-8.00	20230720	12500	84.00	20230119	25000	-8.00	20230720	12500	84.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
166	20230802	120927	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	20059200	884	34.24	22700	22700	22650	25300	18700	22000	22691.40	0.00	0	0	23100	22550	22050	21500	21000	22825	21775	18	3300	500	13640	50	1	3663541	832	-20.73	4.36	12	0.02	-1095.00	5212.00	25000	20230720	-9.20	12500	20230119	81.60	25000	-9.20	20230720	12500	81.60	20230119	25000	-9.20	20230720	12500	81.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
167	20230802	110930	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	19764200	871	33.73	22700	22700	22650	25300	18700	22000	22691.39	0.00	0	0	23100	22550	22050	21500	21000	22825	21775	18	3300	500	13640	50	1	3663541	832	-20.73	4.36	12	0.02	-1095.00	5212.00	25000	20230720	-9.20	12500	20230119	81.60	25000	-9.20	20230720	12500	81.60	20230119	25000	-9.20	20230720	12500	81.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
168	20230802	100930	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	11350000	500	19.36	22700	22700	22700	25300	18700	22000	22700.00	0.00	0	0	23100	22550	22050	21500	21000	22825	21775	18	3300	500	13640	50	1	3663541	832	-20.73	4.36	12	0.01	-1095.00	5212.00	25000	20230720	-9.20	12500	20230119	81.60	25000	-9.20	20230720	12500	81.60	20230119	25000	-9.20	20230720	12500	81.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
169	20230802	090929	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	23100	22550	22050	21500	21000	22825	21775	18	3300	500	13640	50	1	3663541	806	-20.09	4.22	12	0.00	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
170	20230801	160929	57	100.00	KONEX			N	N	N	N		N	22000	-300	5	-1.35	56332400	2582	25.49	21700	22600	21550	25600	19000	22300	21817.35	0.00	0	0	23300	22800	22200	21700	21100	23050	21950	18	3300	500	13820	50	1	3663541	806	-20.09	4.22	12	0.07	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
171	20230801	150925	57	100.00	KONEX			N	N	N	N		N	21950	-350	5	-1.57	56090900	2571	25.38	21700	22600	21550	25600	19000	22300	21816.76	0.00	0	0	23300	22800	22200	21700	21100	23050	21950	18	3300	500	13820	50	1	3663541	804	-20.05	4.21	12	0.07	-1095.00	5212.00	25000	20230720	-12.20	12500	20230119	75.60	25000	-12.20	20230720	12500	75.60	20230119	25000	-12.20	20230720	12500	75.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
172	20230801	140942	57	100.00	KONEX			N	N	N	N		N	21950	-350	5	-1.57	50186250	2302	22.72	21700	22600	21550	25600	19000	22300	21801.15	0.00	0	0	23300	22800	22200	21700	21100	23050	21950	18	3300	500	13820	50	1	3663541	804	-20.05	4.21	12	0.06	-1095.00	5212.00	25000	20230720	-12.20	12500	20230119	75.60	25000	-12.20	20230720	12500	75.60	20230119	25000	-12.20	20230720	12500	75.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
173	20230801	130921	57	100.00	KONEX			N	N	N	N		N	21700	-600	5	-2.69	36119350	1650	16.29	21700	22600	21700	25600	19000	22300	21890.52	0.00	0	0	23300	22800	22200	21700	21100	23050	21950	18	3300	500	13820	50	1	3663541	795	-19.82	4.16	12	0.05	-1095.00	5212.00	25000	20230720	-13.20	12500	20230119	73.60	25000	-13.20	20230720	12500	73.60	20230119	25000	-13.20	20230720	12500	73.60	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
174	20230801	120921	57	100.00	KONEX			N	N	N	N		N	21800	-500	5	-2.24	30557050	1394	13.76	21700	22600	21700	25600	19000	22300	21920.41	0.00	0	0	23300	22800	22200	21700	21100	23050	21950	18	3300	500	13820	50	1	3663541	799	-19.91	4.18	12	0.04	-1095.00	5212.00	25000	20230720	-12.80	12500	20230119	74.40	25000	-12.80	20230720	12500	74.40	20230119	25000	-12.80	20230720	12500	74.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
175	20230801	110917	57	100.00	KONEX			N	N	N	N		N	21800	-500	5	-2.24	28137250	1283	12.67	21700	22600	21700	25600	19000	22300	21930.83	0.00	0	0	23300	22800	22200	21700	21100	23050	21950	18	3300	500	13820	50	1	3663541	799	-19.91	4.18	12	0.04	-1095.00	5212.00	25000	20230720	-12.80	12500	20230119	74.40	25000	-12.80	20230720	12500	74.40	20230119	25000	-12.80	20230720	12500	74.40	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
176	20230801	100924	57	100.00	KONEX			N	N	N	N		N	22000	-300	5	-1.35	18385250	837	8.26	21700	22600	21700	25600	19000	22300	21965.65	0.00	0	0	23300	22800	22200	21700	21100	23050	21950	18	3300	500	13820	50	1	3663541	806	-20.09	4.22	12	0.02	-1095.00	5212.00	25000	20230720	-12.00	12500	20230119	76.00	25000	-12.00	20230720	12500	76.00	20230119	25000	-12.00	20230720	12500	76.00	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N
177	20230801	090915	57	100.00	KONEX			N	N	N	N		N	22600	300	2	1.35	2237200	103	1.02	21700	22600	21700	25600	19000	22300	21720.39	0.00	0	0	23300	22800	22200	21700	21100	23050	21950	18	3300	500	13820	50	1	3663541	828	-20.64	4.34	12	0.00	-1095.00	5212.00	25000	20230720	-9.60	12500	20230119	80.80	25000	-9.60	20230720	12500	80.80	20230119	25000	-9.60	20230720	12500	80.80	20230119	0.00	N	337840	500	18 억		0	N	N	0	N	00	N