KissMeData/446440/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	161306	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	27980	2	200.00	13990	13990	13990	16070	11890	13980	13990.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20230831	151631	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	27980	2	200.00	13990	13990	13990	16070	11890	13980	13990.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20230831	141800	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	27980	2	200.00	13990	13990	13990	16070	11890	13980	13990.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20230831	131722	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	27980	2	200.00	13990	13990	13990	16070	11890	13980	13990.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20230831	121822	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	27980	2	200.00	13990	13990	13990	16070	11890	13980	13990.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20230831	112303	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	27980	2	200.00	13990	13990	13990	16070	11890	13980	13990.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20230831	101909	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	13990	1	100.00	13990	13990	13990	16070	11890	13980	13990.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20230831	091748	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	13990	1	100.00	13990	13990	13990	16070	11890	13980	13990.00	0.00	0	0	13980	13980	13980	13980	13980	13980	13980	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20230830	161311	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	13980	1	2.63	13980	13980	13980	15520	11480	13500	13980.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	11	2020	500	8100	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20230830	151601	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	13980	1	2.63	13980	13980	13980	15520	11480	13500	13980.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	11	2020	500	8100	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20230830	141702	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	13980	1	2.63	13980	13980	13980	15520	11480	13500	13980.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	11	2020	500	8100	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20230830	131702	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	13980	1	2.63	13980	13980	13980	15520	11480	13500	13980.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	11	2020	500	8100	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20230830	121715	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	13980	1	2.63	13980	13980	13980	15520	11480	13500	13980.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	11	2020	500	8100	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20230830	112248	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	13980	1	2.63	13980	13980	13980	15520	11480	13500	13980.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	11	2020	500	8100	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20230830	101806	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	13980	1	2.63	13980	13980	13980	15520	11480	13500	13980.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	11	2020	500	8100	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20230830	091708	57	100.00	KONEX			N	N	N	N		N	13980	480	2	3.56	13980	1	2.63	13980	13980	13980	15520	11480	13500	13980.00	0.00	0	0	13506	13502	13496	13492	13486	13505	13495	11	2020	500	8100	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20230829	161305	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	512630	38	24.68	13490	13500	13490	15510	11470	13490	13490.26	0.00	0	0	15950	14720	13360	12130	10770	14040	11450	11	2020	500	8090	10	1	2297504	310	-7.83	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20230829	151615	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	499130	37	24.03	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	15950	14720	13360	12130	10770	14040	11450	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	11300	20230823	19.38	30000	-55.03	20230731	11300	19.38	20230823	30000	-55.03	20230731	11300	19.38	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20230829	141806	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	499130	37	24.03	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	15950	14720	13360	12130	10770	14040	11450	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	11300	20230823	19.38	30000	-55.03	20230731	11300	19.38	20230823	30000	-55.03	20230731	11300	19.38	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20230829	131652	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	499130	37	24.03	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	15950	14720	13360	12130	10770	14040	11450	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	11300	20230823	19.38	30000	-55.03	20230731	11300	19.38	20230823	30000	-55.03	20230731	11300	19.38	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20230829	121811	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	499130	37	24.03	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	15950	14720	13360	12130	10770	14040	11450	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	11300	20230823	19.38	30000	-55.03	20230731	11300	19.38	20230823	30000	-55.03	20230731	11300	19.38	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20230829	112518	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	499130	37	24.03	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	15950	14720	13360	12130	10770	14040	11450	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	11300	20230823	19.38	30000	-55.03	20230731	11300	19.38	20230823	30000	-55.03	20230731	11300	19.38	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20230829	101909	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	13490	1	0.65	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	15950	14720	13360	12130	10770	14040	11450	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	11300	20230823	19.38	30000	-55.03	20230731	11300	19.38	20230823	30000	-55.03	20230731	11300	19.38	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20230829	091244	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	15950	14720	13360	12130	10770	14040	11450	11	2020	500	8090	10	1	2297504	310	-7.82	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.03	11300	20230823	19.38	30000	-55.03	20230731	11300	19.38	20230823	30000	-55.03	20230731	11300	19.38	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20230828	161227	57	100.00	KONEX			N	N	N	N		N	13490	-10	5	-0.07	1864230	154	123.20	14590	14590	12000	15520	11480	13500	12105.39	0.00	0	0	14553	14026	13163	12636	11773	14290	12900	11	2020	500	8100	10	1	2297504	310	-7.82	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.03	11300	20230823	19.38	30000	-55.03	20230731	11300	19.38	20230823	30000	-55.03	20230731	11300	19.38	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20230828	151236	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1850740	153	122.40	14590	14590	12000	15520	11480	13500	12096.34	0.00	0	0	14553	14026	13163	12636	11773	14290	12900	11	2020	500	8100	10	1	2297504	310	-7.83	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20230828	141241	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1712140	142	113.60	14590	14590	12000	15520	11480	13500	12057.32	0.00	0	0	14553	14026	13163	12636	11773	14290	12900	11	2020	500	8100	10	1	2297504	310	-7.83	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20230828	131251	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1712140	142	113.60	14590	14590	12000	15520	11480	13500	12057.32	0.00	0	0	14553	14026	13163	12636	11773	14290	12900	11	2020	500	8100	10	1	2297504	310	-7.83	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20230828	121240	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1712140	142	113.60	14590	14590	12000	15520	11480	13500	12057.32	0.00	0	0	14553	14026	13163	12636	11773	14290	12900	11	2020	500	8100	10	1	2297504	310	-7.83	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20230828	111236	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	28090	2	1.60	14590	14590	13500	15520	11480	13500	14045.00	0.00	0	0	14553	14026	13163	12636	11773	14290	12900	11	2020	500	8100	10	1	2297504	310	-7.83	6.45	12	0.00	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20230828	101222	57	100.00	KONEX			N	N	N	N		N	14590	1090	2	8.07	14590	1	0.80	14590	14590	14590	15520	11480	13500	14590.00	0.00	0	0	14553	14026	13163	12636	11773	14290	12900	11	2020	500	8100	10	1	2297504	335	-8.46	6.97	12	0.00	-1725.00	2092.00	30000	20230731	-51.37	11300	20230823	29.12	30000	-51.37	20230731	11300	29.12	20230823	30000	-51.37	20230731	11300	29.12	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20230828	091240	57	100.00	KONEX			N	N	N	N		N	14590	1090	2	8.07	14590	1	0.80	14590	14590	14590	15520	11480	13500	14590.00	0.00	0	0	14553	14026	13163	12636	11773	14290	12900	11	2020	500	8100	10	1	2297504	335	-8.46	6.97	12	0.00	-1725.00	2092.00	30000	20230731	-51.37	11300	20230823	29.12	30000	-51.37	20230731	11300	29.12	20230823	30000	-51.37	20230731	11300	29.12	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20230825	161230	57	100.00	KONEX			N	N	N	N		N	13500	-200	5	-1.46	1672440	125	462.96	13000	13690	12300	15750	11650	13700	13379.52	0.00	0	0	15700	14700	13600	12600	11500	15200	13100	11	2050	500	8220	10	1	2297504	310	-7.83	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20230825	151239	57	100.00	KONEX			N	N	N	N		N	13500	-200	5	-1.46	1672440	125	462.96	13000	13690	12300	15750	11650	13700	13379.52	0.00	0	0	15700	14700	13600	12600	11500	15200	13100	11	2050	500	8220	10	1	2297504	310	-7.83	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20230825	141237	57	100.00	KONEX			N	N	N	N		N	13500	-200	5	-1.46	1672440	125	462.96	13000	13690	12300	15750	11650	13700	13379.52	0.00	0	0	15700	14700	13600	12600	11500	15200	13100	11	2050	500	8220	10	1	2297504	310	-7.83	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20230825	131232	57	100.00	KONEX			N	N	N	N		N	13500	-200	5	-1.46	1672440	125	462.96	13000	13690	12300	15750	11650	13700	13379.52	0.00	0	0	15700	14700	13600	12600	11500	15200	13100	11	2050	500	8220	10	1	2297504	310	-7.83	6.45	12	0.01	-1725.00	2092.00	30000	20230731	-55.00	11300	20230823	19.47	30000	-55.00	20230731	11300	19.47	20230823	30000	-55.00	20230731	11300	19.47	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20230825	121234	57	100.00	KONEX			N	N	N	N		N	12300	-1400	5	-10.22	998140	75	277.78	13000	13690	12300	15750	11650	13700	13308.53	0.00	0	0	15700	14700	13600	12600	11500	15200	13100	11	2050	500	8220	10	1	2297504	283	-7.13	5.88	12	0.00	-1725.00	2092.00	30000	20230731	-59.00	11300	20230823	8.85	30000	-59.00	20230731	11300	8.85	20230823	30000	-59.00	20230731	11300	8.85	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20230825	111233	57	100.00	KONEX			N	N	N	N		N	13680	-20	5	-0.15	748330	55	203.70	13000	13690	13000	15750	11650	13700	13606.00	0.00	0	0	15700	14700	13600	12600	11500	15200	13100	11	2050	500	8220	10	1	2297504	314	-7.93	6.54	12	0.00	-1725.00	2092.00	30000	20230731	-54.40	11300	20230823	21.06	30000	-54.40	20230731	11300	21.06	20230823	30000	-54.40	20230731	11300	21.06	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20230825	101238	57	100.00	KONEX			N	N	N	N		N	13690	-10	5	-0.07	91690	7	25.93	13000	13690	13000	15750	11650	13700	13098.57	0.00	0	0	15700	14700	13600	12600	11500	15200	13100	11	2050	500	8220	10	1	2297504	315	-7.94	6.54	12	0.00	-1725.00	2092.00	30000	20230731	-54.37	11300	20230823	21.15	30000	-54.37	20230731	11300	21.15	20230823	30000	-54.37	20230731	11300	21.15	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20230825	091230	57	100.00	KONEX			N	N	N	N		N	13690	-10	5	-0.07	91690	7	25.93	13000	13690	13000	15750	11650	13700	13098.57	0.00	0	0	15700	14700	13600	12600	11500	15200	13100	11	2050	500	8220	10	1	2297504	315	-7.94	6.54	12	0.00	-1725.00	2092.00	30000	20230731	-54.37	11300	20230823	21.15	30000	-54.37	20230731	11300	21.15	20230823	30000	-54.37	20230731	11300	21.15	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20230824	161225	57	100.00	KONEX			N	N	N	N		N	13700	410	2	3.09	348210	27	21.43	13300	14600	12500	15280	11300	13290	12896.67	0.00	0	0	15563	14426	12863	11726	10163	13645	10945	11	1990	500	7970	10	1	2297504	315	-7.94	6.55	12	0.00	-1725.00	2092.00	30000	20230731	-54.33	11300	20230823	21.24	30000	-54.33	20230731	11300	21.24	20230823	30000	-54.33	20230731	11300	21.24	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20230824	151222	57	100.00	KONEX			N	N	N	N		N	13700	410	2	3.09	334510	26	20.63	13300	14600	12500	15280	11300	13290	12865.77	0.00	0	0	15563	14426	12863	11726	10163	13645	10945	11	1990	500	7970	10	1	2297504	315	-7.94	6.55	12	0.00	-1725.00	2092.00	30000	20230731	-54.33	11300	20230823	21.24	30000	-54.33	20230731	11300	21.24	20230823	30000	-54.33	20230731	11300	21.24	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20230824	141225	57	100.00	KONEX			N	N	N	N		N	12500	-790	5	-5.94	320810	25	19.84	13300	14600	12500	15280	11300	13290	12832.40	0.00	0	0	15563	14426	12863	11726	10163	13645	10945	11	1990	500	7970	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	11300	20230823	10.62	30000	-58.33	20230731	11300	10.62	20230823	30000	-58.33	20230731	11300	10.62	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20230824	131226	57	100.00	KONEX			N	N	N	N		N	12500	-790	5	-5.94	320810	25	19.84	13300	14600	12500	15280	11300	13290	12832.40	0.00	0	0	15563	14426	12863	11726	10163	13645	10945	11	1990	500	7970	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	11300	20230823	10.62	30000	-58.33	20230731	11300	10.62	20230823	30000	-58.33	20230731	11300	10.62	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20230824	121231	57	100.00	KONEX			N	N	N	N		N	12500	-790	5	-5.94	256910	20	15.87	13300	14600	12500	15280	11300	13290	12845.50	0.00	0	0	15563	14426	12863	11726	10163	13645	10945	11	1990	500	7970	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	11300	20230823	10.62	30000	-58.33	20230731	11300	10.62	20230823	30000	-58.33	20230731	11300	10.62	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20230824	111222	57	100.00	KONEX			N	N	N	N		N	14600	1310	2	9.86	94400	7	5.56	13300	14600	13300	15280	11300	13290	13485.71	0.00	0	0	15563	14426	12863	11726	10163	13645	10945	11	1990	500	7970	10	1	2297504	335	-8.46	6.98	12	0.00	-1725.00	2092.00	30000	20230731	-51.33	11300	20230823	29.20	30000	-51.33	20230731	11300	29.20	20230823	30000	-51.33	20230731	11300	29.20	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20230824	101221	57	100.00	KONEX			N	N	N	N		N	14600	1310	2	9.86	94400	7	5.56	13300	14600	13300	15280	11300	13290	13485.71	0.00	0	0	15563	14426	12863	11726	10163	13645	10945	11	1990	500	7970	10	1	2297504	335	-8.46	6.98	12	0.00	-1725.00	2092.00	30000	20230731	-51.33	11300	20230823	29.20	30000	-51.33	20230731	11300	29.20	20230823	30000	-51.33	20230731	11300	29.20	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20230824	091226	57	100.00	KONEX			N	N	N	N		N	14600	1310	2	9.86	94400	7	5.56	13300	14600	13300	15280	11300	13290	13485.71	0.00	0	0	15563	14426	12863	11726	10163	13645	10945	11	1990	500	7970	10	1	2297504	335	-8.46	6.98	12	0.00	-1725.00	2092.00	30000	20230731	-51.33	11300	20230823	29.20	30000	-51.33	20230731	11300	29.20	20230823	30000	-51.33	20230731	11300	29.20	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20230823	161217	57	100.00	KONEX	신저가		N	N	N	N		N	13290	120	2	0.91	1627800	126	5.31	14000	14000	11300	15140	11200	13170	12919.05	0.00	0	0	16810	14990	14080	12260	11350	14535	11805	11	1970	500	7900	10	1	2297504	305	-7.70	6.35	12	0.01	-1725.00	2092.00	30000	20230731	-55.70	11300	20230823	17.61	30000	-55.70	20230731	11300	17.61	20230823	30000	-55.70	20230731	11300	17.61	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20230823	151218	57	100.00	KONEX	신저가		N	N	N	N		N	13290	120	2	0.91	1614510	125	5.27	14000	14000	11300	15140	11200	13170	12916.08	0.00	0	0	16810	14990	14080	12260	11350	14535	11805	11	1970	500	7900	10	1	2297504	305	-7.70	6.35	12	0.01	-1725.00	2092.00	30000	20230731	-55.70	11300	20230823	17.61	30000	-55.70	20230731	11300	17.61	20230823	30000	-55.70	20230731	11300	17.61	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20230823	141224	57	100.00	KONEX	신저가		N	N	N	N		N	13280	110	2	0.84	1470220	114	4.81	14000	14000	11300	15140	11200	13170	12896.67	0.00	0	0	16810	14990	14080	12260	11350	14535	11805	11	1970	500	7900	10	1	2297504	305	-7.70	6.35	12	0.00	-1725.00	2092.00	30000	20230731	-55.73	11300	20230823	17.52	30000	-55.73	20230731	11300	17.52	20230823	30000	-55.73	20230731	11300	17.52	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20230823	131215	57	100.00	KONEX	신저가		N	N	N	N		N	13280	110	2	0.84	1470220	114	4.81	14000	14000	11300	15140	11200	13170	12896.67	0.00	0	0	16810	14990	14080	12260	11350	14535	11805	11	1970	500	7900	10	1	2297504	305	-7.70	6.35	12	0.00	-1725.00	2092.00	30000	20230731	-55.73	11300	20230823	17.52	30000	-55.73	20230731	11300	17.52	20230823	30000	-55.73	20230731	11300	17.52	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20230823	121226	57	100.00	KONEX	신저가		N	N	N	N		N	13300	130	2	0.99	1337420	104	4.39	14000	14000	11300	15140	11200	13170	12859.81	0.00	0	0	16810	14990	14080	12260	11350	14535	11805	11	1970	500	7900	10	1	2297504	306	-7.71	6.36	12	0.00	-1725.00	2092.00	30000	20230731	-55.67	11300	20230823	17.70	30000	-55.67	20230731	11300	17.70	20230823	30000	-55.67	20230731	11300	17.70	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20230823	111220	57	100.00	KONEX	신저가		N	N	N	N		N	13300	130	2	0.99	1337420	104	4.39	14000	14000	11300	15140	11200	13170	12859.81	0.00	0	0	16810	14990	14080	12260	11350	14535	11805	11	1970	500	7900	10	1	2297504	306	-7.71	6.36	12	0.00	-1725.00	2092.00	30000	20230731	-55.67	11300	20230823	17.70	30000	-55.67	20230731	11300	17.70	20230823	30000	-55.67	20230731	11300	17.70	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20230823	101220	57	100.00	KONEX	신저가		N	N	N	N		N	13000	-170	5	-1.29	653790	51	2.15	14000	14000	11300	15140	11200	13170	12819.41	0.00	0	0	16810	14990	14080	12260	11350	14535	11805	11	1970	500	7900	10	1	2297504	299	-7.54	6.21	12	0.00	-1725.00	2092.00	30000	20230731	-56.67	11300	20230823	15.04	30000	-56.67	20230731	11300	15.04	20230823	30000	-56.67	20230731	11300	15.04	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20230823	091230	57	100.00	KONEX	신저가		N	N	N	N		N	13000	-170	5	-1.29	283000	21	0.89	14000	14000	13000	15140	11200	13170	13476.19	0.00	0	0	16810	14990	14080	12260	11350	14535	11805	11	1970	500	7900	10	1	2297504	299	-7.54	6.21	12	0.00	-1725.00	2092.00	30000	20230731	-56.67	13000	20230823	0.00	30000	-56.67	20230731	13000	0.00	20230823	30000	-56.67	20230731	13000	0.00	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20230822	161212	57	100.00	KONEX	신저가		N	N	N	N		N	13170	-2320	4	-14.98	31783170	2371	3538.81	14700	15900	13170	17810	13170	15490	13404.96	0.00	0	0	15490	15490	15490	15490	15490	15490	15490	11	2320	500	9290	10	1	2297504	303	-7.63	6.30	12	0.10	-1725.00	2092.00	30000	20230731	-56.10	13170	20230822	0.00	30000	-56.10	20230731	13170	0.00	20230822	30000	-56.10	20230731	13170	0.00	20230822	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20230822	151212	57	100.00	KONEX	신저가		N	N	N	N		N	13170	-2320	4	-14.98	30966630	2309	3446.27	14700	15900	13170	17810	13170	15490	13411.27	0.00	0	0	15490	15490	15490	15490	15490	15490	15490	11	2320	500	9290	10	1	2297504	303	-7.63	6.30	12	0.10	-1725.00	2092.00	30000	20230731	-56.10	13170	20230822	0.00	30000	-56.10	20230731	13170	0.00	20230822	30000	-56.10	20230731	13170	0.00	20230822	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20230822	141213	57	100.00	KONEX	신저가		N	N	N	N		N	13170	-2320	4	-14.98	15645130	1146	1710.45	14700	15900	13170	17810	13170	15490	13651.95	0.00	0	0	15490	15490	15490	15490	15490	15490	15490	11	2320	500	9290	10	1	2297504	303	-7.63	6.30	12	0.05	-1725.00	2092.00	30000	20230731	-56.10	13170	20230822	0.00	30000	-56.10	20230731	13170	0.00	20230822	30000	-56.10	20230731	13170	0.00	20230822	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20230822	131210	57	100.00	KONEX	신저가		N	N	N	N		N	14000	-1490	5	-9.62	6875400	485	723.88	14700	15900	13990	17810	13170	15490	14176.08	0.00	0	0	15490	15490	15490	15490	15490	15490	15490	11	2320	500	9290	10	1	2297504	322	-8.12	6.69	12	0.02	-1725.00	2092.00	30000	20230731	-53.33	13990	20230822	0.07	30000	-53.33	20230731	13990	0.07	20230822	30000	-53.33	20230731	13990	0.07	20230822	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20230822	121155	57	100.00	KONEX			N	N	N	N		N	15900	410	2	2.65	1696500	116	173.13	14700	15900	14400	17810	13170	15490	14625.00	0.00	0	0	15490	15490	15490	15490	15490	15490	15490	11	2320	500	9290	10	1	2297504	365	-9.22	7.60	12	0.01	-1725.00	2092.00	30000	20230731	-47.00	14120	20230810	12.61	30000	-47.00	20230731	14120	12.61	20230810	30000	-47.00	20230731	14120	12.61	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20230822	111208	57	100.00	KONEX			N	N	N	N		N	15900	410	2	2.65	224800	15	22.39	14700	15900	14500	17810	13170	15490	14986.67	0.00	0	0	15490	15490	15490	15490	15490	15490	15490	11	2320	500	9290	10	1	2297504	365	-9.22	7.60	12	0.00	-1725.00	2092.00	30000	20230731	-47.00	14120	20230810	12.61	30000	-47.00	20230731	14120	12.61	20230810	30000	-47.00	20230731	14120	12.61	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20230822	101208	57	100.00	KONEX			N	N	N	N		N	15000	-490	5	-3.16	208900	14	20.90	14700	15900	14500	17810	13170	15490	14921.43	0.00	0	0	15490	15490	15490	15490	15490	15490	15490	11	2320	500	9290	10	1	2297504	345	-8.70	7.17	12	0.00	-1725.00	2092.00	30000	20230731	-50.00	14120	20230810	6.23	30000	-50.00	20230731	14120	6.23	20230810	30000	-50.00	20230731	14120	6.23	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20230822	091205	57	100.00	KONEX			N	N	N	N		N	15490	0	3	0.00	0	0	0.00	0	0	0	17810	13170	15490	0.00	0.00	0	0	15490	15490	15490	15490	15490	15490	15490	11	2320	500	9290	10	1	2297504	356	-8.98	7.40	12	0.00	-1725.00	2092.00	30000	20230731	-48.37	14120	20230810	9.70	30000	-48.37	20230731	14120	9.70	20230810	30000	-48.37	20230731	14120	9.70	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20230821	161204	57	100.00	KONEX			N	N	N	N		N	15490	-280	5	-1.78	1037830	67	19.25	15490	15490	15490	18130	13410	15770	15490.00	0.00	0	0	15856	15812	15746	15702	15636	15780	15670	11	2360	500	9460	10	1	2297504	356	-8.98	7.40	12	0.00	-1725.00	2092.00	30000	20230731	-48.37	14120	20230810	9.70	30000	-48.37	20230731	14120	9.70	20230810	30000	-48.37	20230731	14120	9.70	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20230821	151211	57	100.00	KONEX			N	N	N	N		N	15490	-280	5	-1.78	1037830	67	19.25	15490	15490	15490	18130	13410	15770	15490.00	0.00	0	0	15856	15812	15746	15702	15636	15780	15670	11	2360	500	9460	10	1	2297504	356	-8.98	7.40	12	0.00	-1725.00	2092.00	30000	20230731	-48.37	14120	20230810	9.70	30000	-48.37	20230731	14120	9.70	20230810	30000	-48.37	20230731	14120	9.70	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20230821	141204	57	100.00	KONEX			N	N	N	N		N	15490	-280	5	-1.78	712540	46	13.22	15490	15490	15490	18130	13410	15770	15490.00	0.00	0	0	15856	15812	15746	15702	15636	15780	15670	11	2360	500	9460	10	1	2297504	356	-8.98	7.40	12	0.00	-1725.00	2092.00	30000	20230731	-48.37	14120	20230810	9.70	30000	-48.37	20230731	14120	9.70	20230810	30000	-48.37	20230731	14120	9.70	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20230821	131221	57	100.00	KONEX			N	N	N	N		N	15490	-280	5	-1.78	247840	16	4.60	15490	15490	15490	18130	13410	15770	15490.00	0.00	0	0	15856	15812	15746	15702	15636	15780	15670	11	2360	500	9460	10	1	2297504	356	-8.98	7.40	12	0.00	-1725.00	2092.00	30000	20230731	-48.37	14120	20230810	9.70	30000	-48.37	20230731	14120	9.70	20230810	30000	-48.37	20230731	14120	9.70	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20230821	121216	57	100.00	KONEX			N	N	N	N		N	15490	-280	5	-1.78	247840	16	4.60	15490	15490	15490	18130	13410	15770	15490.00	0.00	0	0	15856	15812	15746	15702	15636	15780	15670	11	2360	500	9460	10	1	2297504	356	-8.98	7.40	12	0.00	-1725.00	2092.00	30000	20230731	-48.37	14120	20230810	9.70	30000	-48.37	20230731	14120	9.70	20230810	30000	-48.37	20230731	14120	9.70	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20230821	111205	57	100.00	KONEX			N	N	N	N		N	15490	-280	5	-1.78	247840	16	4.60	15490	15490	15490	18130	13410	15770	15490.00	0.00	0	0	15856	15812	15746	15702	15636	15780	15670	11	2360	500	9460	10	1	2297504	356	-8.98	7.40	12	0.00	-1725.00	2092.00	30000	20230731	-48.37	14120	20230810	9.70	30000	-48.37	20230731	14120	9.70	20230810	30000	-48.37	20230731	14120	9.70	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20230821	101203	57	100.00	KONEX			N	N	N	N		N	15770	0	3	0.00	0	0	0.00	0	0	0	18130	13410	15770	0.00	0.00	0	0	15856	15812	15746	15702	15636	15780	15670	11	2360	500	9460	10	1	2297504	362	-9.14	7.54	12	0.00	-1725.00	2092.00	30000	20230731	-47.43	14120	20230810	11.69	30000	-47.43	20230731	14120	11.69	20230810	30000	-47.43	20230731	14120	11.69	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20230821	091215	57	100.00	KONEX			N	N	N	N		N	15770	0	3	0.00	0	0	0.00	0	0	0	18130	13410	15770	0.00	0.00	0	0	15856	15812	15746	15702	15636	15780	15670	11	2360	500	9460	10	1	2297504	362	-9.14	7.54	12	0.00	-1725.00	2092.00	30000	20230731	-47.43	14120	20230810	11.69	30000	-47.43	20230731	14120	11.69	20230810	30000	-47.43	20230731	14120	11.69	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20230818	161205	57	100.00	KONEX			N	N	N	N		N	15770	-730	5	-4.42	5475880	348	236.73	15790	15790	15680	18970	14030	16500	15735.29	0.00	0	0	16840	16670	16330	16160	15820	16755	16245	11	2470	500	9900	10	1	2297504	362	-9.14	7.54	12	0.02	-1725.00	2092.00	30000	20230731	-47.43	14120	20230810	11.69	30000	-47.43	20230731	14120	11.69	20230810	30000	-47.43	20230731	14120	11.69	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20230818	151154	57	100.00	KONEX			N	N	N	N		N	15770	-730	5	-4.42	5475880	348	236.73	15790	15790	15680	18970	14030	16500	15735.29	0.00	0	0	16840	16670	16330	16160	15820	16755	16245	11	2470	500	9900	10	1	2297504	362	-9.14	7.54	12	0.02	-1725.00	2092.00	30000	20230731	-47.43	14120	20230810	11.69	30000	-47.43	20230731	14120	11.69	20230810	30000	-47.43	20230731	14120	11.69	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20230818	141206	57	100.00	KONEX			N	N	N	N		N	15680	-820	5	-4.97	3907340	248	168.71	15790	15790	15680	18970	14030	16500	15755.40	0.00	0	0	16840	16670	16330	16160	15820	16755	16245	11	2470	500	9900	10	1	2297504	360	-9.09	7.50	12	0.01	-1725.00	2092.00	30000	20230731	-47.73	14120	20230810	11.05	30000	-47.73	20230731	14120	11.05	20230810	30000	-47.73	20230731	14120	11.05	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20230818	131156	57	100.00	KONEX			N	N	N	N		N	15700	-800	5	-4.85	3860300	245	166.67	15790	15790	15690	18970	14030	16500	15756.33	0.00	0	0	16840	16670	16330	16160	15820	16755	16245	11	2470	500	9900	10	1	2297504	361	-9.10	7.50	12	0.01	-1725.00	2092.00	30000	20230731	-47.67	14120	20230810	11.19	30000	-47.67	20230731	14120	11.19	20230810	30000	-47.67	20230731	14120	11.19	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20230818	121209	57	100.00	KONEX			N	N	N	N		N	15730	-770	5	-4.67	2997200	190	129.25	15790	15790	15730	18970	14030	16500	15774.74	0.00	0	0	16840	16670	16330	16160	15820	16755	16245	11	2470	500	9900	10	1	2297504	361	-9.12	7.52	12	0.01	-1725.00	2092.00	30000	20230731	-47.57	14120	20230810	11.40	30000	-47.57	20230731	14120	11.40	20230810	30000	-47.57	20230731	14120	11.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20230818	111159	57	100.00	KONEX			N	N	N	N		N	15790	-710	5	-4.30	2368000	150	102.04	15790	15790	15780	18970	14030	16500	15786.67	0.00	0	0	16840	16670	16330	16160	15820	16755	16245	11	2470	500	9900	10	1	2297504	363	-9.15	7.55	12	0.01	-1725.00	2092.00	30000	20230731	-47.37	14120	20230810	11.83	30000	-47.37	20230731	14120	11.83	20230810	30000	-47.37	20230731	14120	11.83	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20230818	101207	57	100.00	KONEX			N	N	N	N		N	15790	-710	5	-4.30	947400	60	40.82	15790	15790	15790	18970	14030	16500	15790.00	0.00	0	0	16840	16670	16330	16160	15820	16755	16245	11	2470	500	9900	10	1	2297504	363	-9.15	7.55	12	0.00	-1725.00	2092.00	30000	20230731	-47.37	14120	20230810	11.83	30000	-47.37	20230731	14120	11.83	20230810	30000	-47.37	20230731	14120	11.83	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20230818	091211	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	16840	16670	16330	16160	15820	16755	16245	11	2470	500	9900	10	1	2297504	379	-9.57	7.89	12	0.00	-1725.00	2092.00	30000	20230731	-45.00	14120	20230810	16.86	30000	-45.00	20230731	14120	16.86	20230810	30000	-45.00	20230731	14120	16.86	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20230817	161206	57	100.00	KONEX			N	N	N	N		N	16500	430	2	2.68	2352550	147	1470.00	15990	16500	15990	18480	13660	16070	16003.74	0.00	0	0	16796	16432	15726	15362	14656	16080	15010	11	2410	500	9640	10	1	2297504	379	-9.57	7.89	12	0.01	-1725.00	2092.00	30000	20230731	-45.00	14120	20230810	16.86	30000	-45.00	20230731	14120	16.86	20230810	30000	-45.00	20230731	14120	16.86	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20230817	151213	57	100.00	KONEX			N	N	N	N		N	16000	-70	5	-0.44	2319550	145	1450.00	15990	16000	15990	18480	13660	16070	15996.90	0.00	0	0	16796	16432	15726	15362	14656	16080	15010	11	2410	500	9640	10	1	2297504	368	-9.28	7.65	12	0.01	-1725.00	2092.00	30000	20230731	-46.67	14120	20230810	13.31	30000	-46.67	20230731	14120	13.31	20230810	30000	-46.67	20230731	14120	13.31	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20230817	141206	57	100.00	KONEX			N	N	N	N		N	15990	-80	5	-0.50	239850	15	150.00	15990	15990	15990	18480	13660	16070	15990.00	0.00	0	0	16796	16432	15726	15362	14656	16080	15010	11	2410	500	9640	10	1	2297504	367	-9.27	7.64	12	0.00	-1725.00	2092.00	30000	20230731	-46.70	14120	20230810	13.24	30000	-46.70	20230731	14120	13.24	20230810	30000	-46.70	20230731	14120	13.24	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20230817	131158	57	100.00	KONEX			N	N	N	N		N	15990	-80	5	-0.50	239850	15	150.00	15990	15990	15990	18480	13660	16070	15990.00	0.00	0	0	16796	16432	15726	15362	14656	16080	15010	11	2410	500	9640	10	1	2297504	367	-9.27	7.64	12	0.00	-1725.00	2092.00	30000	20230731	-46.70	14120	20230810	13.24	30000	-46.70	20230731	14120	13.24	20230810	30000	-46.70	20230731	14120	13.24	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20230817	121202	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	16796	16432	15726	15362	14656	16080	15010	11	2410	500	9640	10	1	2297504	369	-9.32	7.68	12	0.00	-1725.00	2092.00	30000	20230731	-46.43	14120	20230810	13.81	30000	-46.43	20230731	14120	13.81	20230810	30000	-46.43	20230731	14120	13.81	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20230817	111203	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	16796	16432	15726	15362	14656	16080	15010	11	2410	500	9640	10	1	2297504	369	-9.32	7.68	12	0.00	-1725.00	2092.00	30000	20230731	-46.43	14120	20230810	13.81	30000	-46.43	20230731	14120	13.81	20230810	30000	-46.43	20230731	14120	13.81	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20230817	101157	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	16796	16432	15726	15362	14656	16080	15010	11	2410	500	9640	10	1	2297504	369	-9.32	7.68	12	0.00	-1725.00	2092.00	30000	20230731	-46.43	14120	20230810	13.81	30000	-46.43	20230731	14120	13.81	20230810	30000	-46.43	20230731	14120	13.81	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20230817	091156	57	100.00	KONEX			N	N	N	N		N	16070	0	3	0.00	0	0	0.00	0	0	0	18480	13660	16070	0.00	0.00	0	0	16796	16432	15726	15362	14656	16080	15010	11	2410	500	9640	10	1	2297504	369	-9.32	7.68	12	0.00	-1725.00	2092.00	30000	20230731	-46.43	14120	20230810	13.81	30000	-46.43	20230731	14120	13.81	20230810	30000	-46.43	20230731	14120	13.81	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20230816	161202	57	100.00	KONEX			N	N	N	N		N	16070	-930	5	-5.47	156550	10	100.00	16090	16090	15020	19550	14450	17000	15655.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10200	10	1	2297504	369	-9.32	7.68	12	0.00	-1725.00	2092.00	30000	20230731	-46.43	14120	20230810	13.81	30000	-46.43	20230731	14120	13.81	20230810	30000	-46.43	20230731	14120	13.81	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20230816	151204	57	100.00	KONEX			N	N	N	N		N	15050	-1950	5	-11.47	124410	8	80.00	16090	16090	15020	19550	14450	17000	15551.25	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10200	10	1	2297504	346	-8.72	7.19	12	0.00	-1725.00	2092.00	30000	20230731	-49.83	14120	20230810	6.59	30000	-49.83	20230731	14120	6.59	20230810	30000	-49.83	20230731	14120	6.59	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20230816	141200	57	100.00	KONEX			N	N	N	N		N	15050	-1950	5	-11.47	124410	8	80.00	16090	16090	15020	19550	14450	17000	15551.25	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10200	10	1	2297504	346	-8.72	7.19	12	0.00	-1725.00	2092.00	30000	20230731	-49.83	14120	20230810	6.59	30000	-49.83	20230731	14120	6.59	20230810	30000	-49.83	20230731	14120	6.59	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20230816	131159	57	100.00	KONEX			N	N	N	N		N	15020	-1980	5	-11.65	93290	6	60.00	16090	16090	15020	19550	14450	17000	15548.33	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10200	10	1	2297504	345	-8.71	7.18	12	0.00	-1725.00	2092.00	30000	20230731	-49.93	14120	20230810	6.37	30000	-49.93	20230731	14120	6.37	20230810	30000	-49.93	20230731	14120	6.37	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20230816	121217	57	100.00	KONEX			N	N	N	N		N	16090	-910	5	-5.35	16090	1	10.00	16090	16090	16090	19550	14450	17000	16090.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10200	10	1	2297504	370	-9.33	7.69	12	0.00	-1725.00	2092.00	30000	20230731	-46.37	14120	20230810	13.95	30000	-46.37	20230731	14120	13.95	20230810	30000	-46.37	20230731	14120	13.95	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20230816	111213	57	100.00	KONEX			N	N	N	N		N	16090	-910	5	-5.35	16090	1	10.00	16090	16090	16090	19550	14450	17000	16090.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10200	10	1	2297504	370	-9.33	7.69	12	0.00	-1725.00	2092.00	30000	20230731	-46.37	14120	20230810	13.95	30000	-46.37	20230731	14120	13.95	20230810	30000	-46.37	20230731	14120	13.95	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20230816	101203	57	100.00	KONEX			N	N	N	N		N	16090	-910	5	-5.35	16090	1	10.00	16090	16090	16090	19550	14450	17000	16090.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10200	10	1	2297504	370	-9.33	7.69	12	0.00	-1725.00	2092.00	30000	20230731	-46.37	14120	20230810	13.95	30000	-46.37	20230731	14120	13.95	20230810	30000	-46.37	20230731	14120	13.95	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20230816	091156	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10200	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20230814	161146	57	100.00	KONEX			N	N	N	N		N	17000	1130	2	7.12	170000	10	7.81	17000	17000	17000	18250	13490	15870	17000.00	0.00	0	0	16450	16160	15580	15290	14710	16305	15435	11	2380	500	9520	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20230814	151144	57	100.00	KONEX			N	N	N	N		N	17000	1130	2	7.12	170000	10	7.81	17000	17000	17000	18250	13490	15870	17000.00	0.00	0	0	16450	16160	15580	15290	14710	16305	15435	11	2380	500	9520	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20230814	141147	57	100.00	KONEX			N	N	N	N		N	17000	1130	2	7.12	170000	10	7.81	17000	17000	17000	18250	13490	15870	17000.00	0.00	0	0	16450	16160	15580	15290	14710	16305	15435	11	2380	500	9520	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20230814	131132	57	100.00	KONEX			N	N	N	N		N	17000	1130	2	7.12	170000	10	7.81	17000	17000	17000	18250	13490	15870	17000.00	0.00	0	0	16450	16160	15580	15290	14710	16305	15435	11	2380	500	9520	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20230814	121143	57	100.00	KONEX			N	N	N	N		N	17000	1130	2	7.12	170000	10	7.81	17000	17000	17000	18250	13490	15870	17000.00	0.00	0	0	16450	16160	15580	15290	14710	16305	15435	11	2380	500	9520	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20230814	111134	57	100.00	KONEX			N	N	N	N		N	17000	1130	2	7.12	170000	10	7.81	17000	17000	17000	18250	13490	15870	17000.00	0.00	0	0	16450	16160	15580	15290	14710	16305	15435	11	2380	500	9520	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20230814	101139	57	100.00	KONEX			N	N	N	N		N	17000	1130	2	7.12	170000	10	7.81	17000	17000	17000	18250	13490	15870	17000.00	0.00	0	0	16450	16160	15580	15290	14710	16305	15435	11	2380	500	9520	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20230814	091134	57	100.00	KONEX			N	N	N	N		N	17000	1130	2	7.12	170000	10	7.81	17000	17000	17000	18250	13490	15870	17000.00	0.00	0	0	16450	16160	15580	15290	14710	16305	15435	11	2380	500	9520	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	14120	20230810	20.40	30000	-43.33	20230731	14120	20.40	20230810	30000	-43.33	20230731	14120	20.40	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20230811	161134	57	100.00	KONEX			N	N	N	N		N	15870	-90	5	-0.56	1933370	128	35.75	15000	15870	15000	18350	13570	15960	15104.45	0.00	0	0	18573	17266	15693	14386	12813	16480	13600	11	2390	500	9570	10	1	2297504	365	-9.20	7.59	12	0.01	-1725.00	2092.00	30000	20230731	-47.10	14120	20230810	12.39	30000	-47.10	20230731	14120	12.39	20230810	30000	-47.10	20230731	14120	12.39	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20230811	151128	57	100.00	KONEX			N	N	N	N		N	15100	-860	5	-5.39	1917500	127	35.47	15000	15100	15000	18350	13570	15960	15098.43	0.00	0	0	18573	17266	15693	14386	12813	16480	13600	11	2390	500	9570	10	1	2297504	347	-8.75	7.22	12	0.01	-1725.00	2092.00	30000	20230731	-49.67	14120	20230810	6.94	30000	-49.67	20230731	14120	6.94	20230810	30000	-49.67	20230731	14120	6.94	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20230811	141125	57	100.00	KONEX			N	N	N	N		N	15100	-860	5	-5.39	1917500	127	35.47	15000	15100	15000	18350	13570	15960	15098.43	0.00	0	0	18573	17266	15693	14386	12813	16480	13600	11	2390	500	9570	10	1	2297504	347	-8.75	7.22	12	0.01	-1725.00	2092.00	30000	20230731	-49.67	14120	20230810	6.94	30000	-49.67	20230731	14120	6.94	20230810	30000	-49.67	20230731	14120	6.94	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20230811	131126	57	100.00	KONEX			N	N	N	N		N	15100	-860	5	-5.39	1555100	103	28.77	15000	15100	15000	18350	13570	15960	15098.06	0.00	0	0	18573	17266	15693	14386	12813	16480	13600	11	2390	500	9570	10	1	2297504	347	-8.75	7.22	12	0.00	-1725.00	2092.00	30000	20230731	-49.67	14120	20230810	6.94	30000	-49.67	20230731	14120	6.94	20230810	30000	-49.67	20230731	14120	6.94	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20230811	121116	57	100.00	KONEX			N	N	N	N		N	15100	-860	5	-5.39	1540000	102	28.49	15000	15100	15000	18350	13570	15960	15098.04	0.00	0	0	18573	17266	15693	14386	12813	16480	13600	11	2390	500	9570	10	1	2297504	347	-8.75	7.22	12	0.00	-1725.00	2092.00	30000	20230731	-49.67	14120	20230810	6.94	30000	-49.67	20230731	14120	6.94	20230810	30000	-49.67	20230731	14120	6.94	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20230811	111117	57	100.00	KONEX			N	N	N	N		N	15000	-960	5	-6.02	30000	2	0.56	15000	15000	15000	18350	13570	15960	15000.00	0.00	0	0	18573	17266	15693	14386	12813	16480	13600	11	2390	500	9570	10	1	2297504	345	-8.70	7.17	12	0.00	-1725.00	2092.00	30000	20230731	-50.00	14120	20230810	6.23	30000	-50.00	20230731	14120	6.23	20230810	30000	-50.00	20230731	14120	6.23	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20230811	101110	57	100.00	KONEX			N	N	N	N		N	15960	0	3	0.00	0	0	0.00	0	0	0	18350	13570	15960	0.00	0.00	0	0	18573	17266	15693	14386	12813	16480	13600	11	2390	500	9570	10	1	2297504	367	-9.25	7.63	12	0.00	-1725.00	2092.00	30000	20230731	-46.80	14120	20230810	13.03	30000	-46.80	20230731	14120	13.03	20230810	30000	-46.80	20230731	14120	13.03	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20230811	091125	57	100.00	KONEX			N	N	N	N		N	15960	0	3	0.00	0	0	0.00	0	0	0	18350	13570	15960	0.00	0.00	0	0	18573	17266	15693	14386	12813	16480	13600	11	2390	500	9570	10	1	2297504	367	-9.25	7.63	12	0.00	-1725.00	2092.00	30000	20230731	-46.80	14120	20230810	13.03	30000	-46.80	20230731	14120	13.03	20230810	30000	-46.80	20230731	14120	13.03	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20230810	161112	57	100.00	KONEX	신저가		N	N	N	N		N	15960	-340	5	-2.09	5498760	358	18.92	17000	17000	14120	18740	13860	16300	15359.66	0.00	0	0	21460	18880	17420	14840	13380	18150	14110	11	2440	500	9780	10	1	2297504	367	-9.25	7.63	12	0.02	-1725.00	2092.00	30000	20230731	-46.80	14120	20230810	13.03	30000	-46.80	20230731	14120	13.03	20230810	30000	-46.80	20230731	14120	13.03	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20230810	151109	57	100.00	KONEX	신저가		N	N	N	N		N	15960	-340	5	-2.09	5498760	358	18.92	17000	17000	14120	18740	13860	16300	15359.66	0.00	0	0	21460	18880	17420	14840	13380	18150	14110	11	2440	500	9780	10	1	2297504	367	-9.25	7.63	12	0.02	-1725.00	2092.00	30000	20230731	-46.80	14120	20230810	13.03	30000	-46.80	20230731	14120	13.03	20230810	30000	-46.80	20230731	14120	13.03	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20230810	141109	57	100.00	KONEX	신저가		N	N	N	N		N	15960	-340	5	-2.09	3496960	227	12.00	17000	17000	14120	18740	13860	16300	15405.11	0.00	0	0	21460	18880	17420	14840	13380	18150	14110	11	2440	500	9780	10	1	2297504	367	-9.25	7.63	12	0.01	-1725.00	2092.00	30000	20230731	-46.80	14120	20230810	13.03	30000	-46.80	20230731	14120	13.03	20230810	30000	-46.80	20230731	14120	13.03	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20230810	131059	57	100.00	KONEX	신저가		N	N	N	N		N	15960	-340	5	-2.09	3496960	227	12.00	17000	17000	14120	18740	13860	16300	15405.11	0.00	0	0	21460	18880	17420	14840	13380	18150	14110	11	2440	500	9780	10	1	2297504	367	-9.25	7.63	12	0.01	-1725.00	2092.00	30000	20230731	-46.80	14120	20230810	13.03	30000	-46.80	20230731	14120	13.03	20230810	30000	-46.80	20230731	14120	13.03	20230810	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20230810	121120	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	2074880	129	6.82	17000	17000	16000	18740	13860	16300	16084.34	0.00	0	0	21460	18880	17420	14840	13380	18150	14110	11	2440	500	9780	10	1	2297504	368	-9.28	7.65	12	0.01	-1725.00	2092.00	30000	20230731	-46.67	15690	20230803	1.98	30000	-46.67	20230731	15690	1.98	20230803	30000	-46.67	20230731	15690	1.98	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20230810	111121	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	538600	33	1.74	17000	17000	16300	18740	13860	16300	16321.21	0.00	0	0	21460	18880	17420	14840	13380	18150	14110	11	2440	500	9780	10	1	2297504	374	-9.45	7.79	12	0.00	-1725.00	2092.00	30000	20230731	-45.67	15690	20230803	3.89	30000	-45.67	20230731	15690	3.89	20230803	30000	-45.67	20230731	15690	3.89	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20230810	101116	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	538600	33	1.74	17000	17000	16300	18740	13860	16300	16321.21	0.00	0	0	21460	18880	17420	14840	13380	18150	14110	11	2440	500	9780	10	1	2297504	374	-9.45	7.79	12	0.00	-1725.00	2092.00	30000	20230731	-45.67	15690	20230803	3.89	30000	-45.67	20230731	15690	3.89	20230803	30000	-45.67	20230731	15690	3.89	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20230810	091125	57	100.00	KONEX			N	N	N	N		N	17000	700	2	4.29	17000	1	0.05	17000	17000	17000	18740	13860	16300	17000.00	0.00	0	0	21460	18880	17420	14840	13380	18150	14110	11	2440	500	9780	10	1	2297504	391	-9.86	8.13	12	0.00	-1725.00	2092.00	30000	20230731	-43.33	15690	20230803	8.35	30000	-43.33	20230731	15690	8.35	20230803	30000	-43.33	20230731	15690	8.35	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20230809	161110	57	100.00	KONEX			N	N	N	N		N	16300	-2470	5	-13.16	30932990	1892	875.93	18700	20000	15960	21550	15960	18770	16349.36	0.00	0	0	21523	20146	18823	17446	16123	19485	16785	11	2795	500	11260	10	1	2297504	374	-9.45	7.79	12	0.08	-1725.00	2092.00	30000	20230731	-45.67	15690	20230803	3.89	30000	-45.67	20230731	15690	3.89	20230803	30000	-45.67	20230731	15690	3.89	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20230809	151058	57	100.00	KONEX			N	N	N	N		N	16300	-2470	5	-13.16	29710490	1817	841.20	18700	20000	15960	21550	15960	18770	16351.40	0.00	0	0	21523	20146	18823	17446	16123	19485	16785	11	2795	500	11260	10	1	2297504	374	-9.45	7.79	12	0.08	-1725.00	2092.00	30000	20230731	-45.67	15690	20230803	3.89	30000	-45.67	20230731	15690	3.89	20230803	30000	-45.67	20230731	15690	3.89	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20230809	141054	57	100.00	KONEX			N	N	N	N		N	16000	-2770	5	-14.76	28830590	1763	816.20	18700	20000	15960	21550	15960	18770	16353.14	0.00	0	0	21523	20146	18823	17446	16123	19485	16785	11	2795	500	11260	10	1	2297504	368	-9.28	7.65	12	0.08	-1725.00	2092.00	30000	20230731	-46.67	15690	20230803	1.98	30000	-46.67	20230731	15690	1.98	20230803	30000	-46.67	20230731	15690	1.98	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20230809	131118	57	100.00	KONEX			N	N	N	N		N	16000	-2770	5	-14.76	28830590	1763	816.20	18700	20000	15960	21550	15960	18770	16353.14	0.00	0	0	21523	20146	18823	17446	16123	19485	16785	11	2795	500	11260	10	1	2297504	368	-9.28	7.65	12	0.08	-1725.00	2092.00	30000	20230731	-46.67	15690	20230803	1.98	30000	-46.67	20230731	15690	1.98	20230803	30000	-46.67	20230731	15690	1.98	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20230809	121117	57	100.00	KONEX			N	N	N	N		N	16090	-2680	5	-14.28	26386830	1611	745.83	18700	20000	15960	21550	15960	18770	16379.16	0.00	0	0	21523	20146	18823	17446	16123	19485	16785	11	2795	500	11260	10	1	2297504	370	-9.33	7.69	12	0.07	-1725.00	2092.00	30000	20230731	-46.37	15690	20230803	2.55	30000	-46.37	20230731	15690	2.55	20230803	30000	-46.37	20230731	15690	2.55	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20230809	111108	57	100.00	KONEX			N	N	N	N		N	15970	-2800	5	-14.92	13984170	838	387.96	18700	20000	15970	21550	15960	18770	16687.55	0.00	0	0	21523	20146	18823	17446	16123	19485	16785	11	2795	500	11260	10	1	2297504	367	-9.26	7.63	12	0.04	-1725.00	2092.00	30000	20230731	-46.77	15690	20230803	1.78	30000	-46.77	20230731	15690	1.78	20230803	30000	-46.77	20230731	15690	1.78	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20230809	101057	57	100.00	KONEX			N	N	N	N		N	20000	1230	2	6.55	2845530	144	66.67	18700	20000	18700	21550	15960	18770	19760.62	0.00	0	0	21523	20146	18823	17446	16123	19485	16785	11	2795	500	11260	50	1	2297504	460	-11.59	9.56	12	0.01	-1725.00	2092.00	30000	20230731	-33.33	15690	20230803	27.47	30000	-33.33	20230731	15690	27.47	20230803	30000	-33.33	20230731	15690	27.47	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20230809	091102	57	100.00	KONEX			N	N	N	N		N	19900	1130	2	6.02	338170	18	8.33	18700	19900	18700	21550	15960	18770	18787.22	0.00	0	0	21523	20146	18823	17446	16123	19485	16785	11	2795	500	11260	10	1	2297504	457	-11.54	9.51	12	0.00	-1725.00	2092.00	30000	20230731	-33.67	15690	20230803	26.83	30000	-33.67	20230731	15690	26.83	20230803	30000	-33.67	20230731	15690	26.83	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20230808	161123	57	100.00	KONEX			N	N	N	N		N	18770	-930	5	-4.72	3984670	216	317.65	18900	20200	17500	22650	16750	19700	18447.55	0.00	0	0	22966	21332	19166	17532	15366	20250	16450	11	2950	500	11820	10	1	2297504	431	-10.88	8.97	12	0.01	-1725.00	2092.00	30000	20230731	-37.43	15690	20230803	19.63	30000	-37.43	20230731	15690	19.63	20230803	30000	-37.43	20230731	15690	19.63	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20230808	151108	57	100.00	KONEX			N	N	N	N		N	18000	-1700	5	-8.63	3947130	214	314.71	18900	20200	17500	22650	16750	19700	18444.53	0.00	0	0	22966	21332	19166	17532	15366	20250	16450	11	2950	500	11820	10	1	2297504	414	-10.43	8.60	12	0.01	-1725.00	2092.00	30000	20230731	-40.00	15690	20230803	14.72	30000	-40.00	20230731	15690	14.72	20230803	30000	-40.00	20230731	15690	14.72	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20230808	141103	57	100.00	KONEX			N	N	N	N		N	17500	-2200	5	-11.17	2853250	153	225.00	18900	20200	17500	22650	16750	19700	18648.69	0.00	0	0	22966	21332	19166	17532	15366	20250	16450	11	2950	500	11820	10	1	2297504	402	-10.14	8.37	12	0.01	-1725.00	2092.00	30000	20230731	-41.67	15690	20230803	11.54	30000	-41.67	20230731	15690	11.54	20230803	30000	-41.67	20230731	15690	11.54	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20230808	131052	57	100.00	KONEX			N	N	N	N		N	18000	-1700	5	-8.63	2583750	138	202.94	18900	20200	18000	22650	16750	19700	18722.83	0.00	0	0	22966	21332	19166	17532	15366	20250	16450	11	2950	500	11820	10	1	2297504	414	-10.43	8.60	12	0.01	-1725.00	2092.00	30000	20230731	-40.00	15690	20230803	14.72	30000	-40.00	20230731	15690	14.72	20230803	30000	-40.00	20230731	15690	14.72	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20230808	121100	57	100.00	KONEX			N	N	N	N		N	18800	-900	5	-4.57	2168500	115	169.12	18900	20200	18800	22650	16750	19700	18856.52	0.00	0	0	22966	21332	19166	17532	15366	20250	16450	11	2950	500	11820	10	1	2297504	432	-10.90	8.99	12	0.01	-1725.00	2092.00	30000	20230731	-37.33	15690	20230803	19.82	30000	-37.33	20230731	15690	19.82	20230803	30000	-37.33	20230731	15690	19.82	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20230808	111047	57	100.00	KONEX			N	N	N	N		N	20200	500	2	2.54	2149700	114	167.65	18900	20200	18800	22650	16750	19700	18857.02	0.00	0	0	22966	21332	19166	17532	15366	20250	16450	11	2950	500	11820	50	1	2297504	464	-11.71	9.66	12	0.00	-1725.00	2092.00	30000	20230731	-32.67	15690	20230803	28.74	30000	-32.67	20230731	15690	28.74	20230803	30000	-32.67	20230731	15690	28.74	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20230808	101103	57	100.00	KONEX			N	N	N	N		N	20200	500	2	2.54	2149700	114	167.65	18900	20200	18800	22650	16750	19700	18857.02	0.00	0	0	22966	21332	19166	17532	15366	20250	16450	11	2950	500	11820	50	1	2297504	464	-11.71	9.66	12	0.00	-1725.00	2092.00	30000	20230731	-32.67	15690	20230803	28.74	30000	-32.67	20230731	15690	28.74	20230803	30000	-32.67	20230731	15690	28.74	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20230808	091109	57	100.00	KONEX			N	N	N	N		N	18800	-900	5	-4.57	1433900	76	111.76	18900	18900	18800	22650	16750	19700	18867.11	0.00	0	0	22966	21332	19166	17532	15366	20250	16450	11	2950	500	11820	10	1	2297504	432	-10.90	8.99	12	0.00	-1725.00	2092.00	30000	20230731	-37.33	15690	20230803	19.82	30000	-37.33	20230731	15690	19.82	20230803	30000	-37.33	20230731	15690	19.82	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20230807	161059	57	100.00	KONEX			N	N	N	N		N	19700	810	2	4.29	1198520	68	64.15	20800	20800	17000	21700	16060	18890	17625.29	0.00	0	0	23563	21226	18563	16226	13563	22395	17395	11	2820	500	11330	10	1	2297504	453	-11.42	9.42	12	0.00	-1725.00	2092.00	30000	20230731	-34.33	15690	20230803	25.56	30000	-34.33	20230731	15690	25.56	20230803	30000	-34.33	20230731	15690	25.56	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20230807	151058	57	100.00	KONEX			N	N	N	N		N	19700	810	2	4.29	1198520	68	64.15	20800	20800	17000	21700	16060	18890	17625.29	0.00	0	0	23563	21226	18563	16226	13563	22395	17395	11	2820	500	11330	10	1	2297504	453	-11.42	9.42	12	0.00	-1725.00	2092.00	30000	20230731	-34.33	15690	20230803	25.56	30000	-34.33	20230731	15690	25.56	20230803	30000	-34.33	20230731	15690	25.56	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20230807	141103	57	100.00	KONEX			N	N	N	N		N	19700	810	2	4.29	1198520	68	64.15	20800	20800	17000	21700	16060	18890	17625.29	0.00	0	0	23563	21226	18563	16226	13563	22395	17395	11	2820	500	11330	10	1	2297504	453	-11.42	9.42	12	0.00	-1725.00	2092.00	30000	20230731	-34.33	15690	20230803	25.56	30000	-34.33	20230731	15690	25.56	20230803	30000	-34.33	20230731	15690	25.56	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20230807	131051	57	100.00	KONEX			N	N	N	N		N	19700	810	2	4.29	1198520	68	64.15	20800	20800	17000	21700	16060	18890	17625.29	0.00	0	0	23563	21226	18563	16226	13563	22395	17395	11	2820	500	11330	10	1	2297504	453	-11.42	9.42	12	0.00	-1725.00	2092.00	30000	20230731	-34.33	15690	20230803	25.56	30000	-34.33	20230731	15690	25.56	20230803	30000	-34.33	20230731	15690	25.56	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20230807	121051	57	100.00	KONEX			N	N	N	N		N	19700	810	2	4.29	1198520	68	64.15	20800	20800	17000	21700	16060	18890	17625.29	0.00	0	0	23563	21226	18563	16226	13563	22395	17395	11	2820	500	11330	10	1	2297504	453	-11.42	9.42	12	0.00	-1725.00	2092.00	30000	20230731	-34.33	15690	20230803	25.56	30000	-34.33	20230731	15690	25.56	20230803	30000	-34.33	20230731	15690	25.56	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20230807	111041	57	100.00	KONEX			N	N	N	N		N	19700	810	2	4.29	1198520	68	64.15	20800	20800	17000	21700	16060	18890	17625.29	0.00	0	0	23563	21226	18563	16226	13563	22395	17395	11	2820	500	11330	10	1	2297504	453	-11.42	9.42	12	0.00	-1725.00	2092.00	30000	20230731	-34.33	15690	20230803	25.56	30000	-34.33	20230731	15690	25.56	20230803	30000	-34.33	20230731	15690	25.56	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20230807	101055	57	100.00	KONEX			N	N	N	N		N	20750	1860	2	9.85	328720	17	16.04	20800	20800	18890	21700	16060	18890	19336.47	0.00	0	0	23563	21226	18563	16226	13563	22395	17395	11	2820	500	11330	50	1	2297504	477	-12.03	9.92	12	0.00	-1725.00	2092.00	30000	20230731	-30.83	15690	20230803	32.25	30000	-30.83	20230731	15690	32.25	20230803	30000	-30.83	20230731	15690	32.25	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20230807	091052	57	100.00	KONEX			N	N	N	N		N	20750	1860	2	9.85	328720	17	16.04	20800	20800	18890	21700	16060	18890	19336.47	0.00	0	0	23563	21226	18563	16226	13563	22395	17395	11	2820	500	11330	50	1	2297504	477	-12.03	9.92	12	0.00	-1725.00	2092.00	30000	20230731	-30.83	15690	20230803	32.25	30000	-30.83	20230731	15690	32.25	20230803	30000	-30.83	20230731	15690	32.25	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20230804	161045	57	100.00	KONEX			N	N	N	N		N	18890	190	2	1.02	1710620	106	2.20	18700	20900	15900	21500	15900	18700	16137.92	0.00	0	0	22306	20502	18096	16292	13886	21405	17195	11	2800	500	11220	10	1	2297504	434	-10.95	9.03	12	0.00	-1725.00	2092.00	30000	20230731	-37.03	15690	20230803	20.40	30000	-37.03	20230731	15690	20.40	20230803	30000	-37.03	20230731	15690	20.40	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20230804	151044	57	100.00	KONEX			N	N	N	N		N	18900	200	2	1.07	1691730	105	2.18	18700	20900	15900	21500	15900	18700	16111.71	0.00	0	0	22306	20502	18096	16292	13886	21405	17195	11	2800	500	11220	10	1	2297504	434	-10.96	9.03	12	0.00	-1725.00	2092.00	30000	20230731	-37.00	15690	20230803	20.46	30000	-37.00	20230731	15690	20.46	20230803	30000	-37.00	20230731	15690	20.46	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20230804	141058	57	100.00	KONEX			N	N	N	N		N	20300	1600	2	8.56	1672830	104	2.16	18700	20900	15900	21500	15900	18700	16084.90	0.00	0	0	22306	20502	18096	16292	13886	21405	17195	11	2800	500	11220	50	1	2297504	466	-11.77	9.70	12	0.00	-1725.00	2092.00	30000	20230731	-32.33	15690	20230803	29.38	30000	-32.33	20230731	15690	29.38	20230803	30000	-32.33	20230731	15690	29.38	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20230804	131041	57	100.00	KONEX			N	N	N	N		N	20300	1600	2	8.56	1672830	104	2.16	18700	20900	15900	21500	15900	18700	16084.90	0.00	0	0	22306	20502	18096	16292	13886	21405	17195	11	2800	500	11220	50	1	2297504	466	-11.77	9.70	12	0.00	-1725.00	2092.00	30000	20230731	-32.33	15690	20230803	29.38	30000	-32.33	20230731	15690	29.38	20230803	30000	-32.33	20230731	15690	29.38	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20230804	121035	57	100.00	KONEX			N	N	N	N		N	20300	1600	2	8.56	1672830	104	2.16	18700	20900	15900	21500	15900	18700	16084.90	0.00	0	0	22306	20502	18096	16292	13886	21405	17195	11	2800	500	11220	50	1	2297504	466	-11.77	9.70	12	0.00	-1725.00	2092.00	30000	20230731	-32.33	15690	20230803	29.38	30000	-32.33	20230731	15690	29.38	20230803	30000	-32.33	20230731	15690	29.38	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20230804	111049	57	100.00	KONEX			N	N	N	N		N	20300	1600	2	8.56	1672830	104	2.16	18700	20900	15900	21500	15900	18700	16084.90	0.00	0	0	22306	20502	18096	16292	13886	21405	17195	11	2800	500	11220	50	1	2297504	466	-11.77	9.70	12	0.00	-1725.00	2092.00	30000	20230731	-32.33	15690	20230803	29.38	30000	-32.33	20230731	15690	29.38	20230803	30000	-32.33	20230731	15690	29.38	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20230804	101029	57	100.00	KONEX			N	N	N	N		N	15900	-2800	4	-14.97	1652530	103	2.14	18700	20900	15900	21500	15900	18700	16043.98	0.00	0	0	22306	20502	18096	16292	13886	21405	17195	11	2800	500	11220	10	1	2297504	365	-9.22	7.60	12	0.00	-1725.00	2092.00	30000	20230731	-47.00	15690	20230803	1.34	30000	-47.00	20230731	15690	1.34	20230803	30000	-47.00	20230731	15690	1.34	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20230804	091029	57	100.00	KONEX			N	N	N	N		N	18700	0	3	0.00	37400	2	0.04	18700	18700	18700	21500	15900	18700	18700.00	0.00	0	0	22306	20502	18096	16292	13886	21405	17195	11	2800	500	11220	10	1	2297504	430	-10.84	8.94	12	0.00	-1725.00	2092.00	30000	20230731	-37.67	15690	20230803	19.18	30000	-37.67	20230731	15690	19.18	20230803	30000	-37.67	20230731	15690	19.18	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
154	20230803	161035	57	100.00	KONEX	신저가		N	N	N	N		N	18700	250	2	1.36	76220310	4814	2831.76	15690	19900	15690	21200	15690	18450	15806.61	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	11	2755	500	11070	10	1	2297504	430	-10.84	8.94	12	0.21	-1725.00	2092.00	30000	20230731	-37.67	15690	20230803	19.18	30000	-37.67	20230731	15690	19.18	20230803	30000	-37.67	20230731	15690	19.18	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
155	20230803	151040	57	100.00	KONEX	신저가		N	N	N	N		N	15690	-2760	4	-14.96	72405510	4610	2711.76	15690	19900	15690	21200	15690	18450	15706.18	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	11	2755	500	11070	10	1	2297504	360	-9.10	7.50	12	0.20	-1725.00	2092.00	30000	20230731	-47.70	15690	20230803	0.00	30000	-47.70	20230731	15690	0.00	20230803	30000	-47.70	20230731	15690	0.00	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
156	20230803	141034	57	100.00	KONEX	신저가		N	N	N	N		N	15690	-2760	4	-14.96	71944440	4581	2694.71	15690	19900	15690	21200	15690	18450	15704.96	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	11	2755	500	11070	10	1	2297504	360	-9.10	7.50	12	0.20	-1725.00	2092.00	30000	20230731	-47.70	15690	20230803	0.00	30000	-47.70	20230731	15690	0.00	20230803	30000	-47.70	20230731	15690	0.00	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
157	20230803	131034	57	100.00	KONEX	신저가		N	N	N	N		N	19200	750	2	4.07	64081930	4082	2401.18	15690	19900	15690	21200	15690	18450	15698.66	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	11	2755	500	11070	10	1	2297504	441	-11.13	9.18	12	0.18	-1725.00	2092.00	30000	20230731	-36.00	15690	20230803	22.37	30000	-36.00	20230731	15690	22.37	20230803	30000	-36.00	20230731	15690	22.37	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
158	20230803	121041	57	100.00	KONEX	신저가		N	N	N	N		N	15690	-2760	4	-14.96	64024330	4079	2399.41	15690	19900	15690	21200	15690	18450	15696.08	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	11	2755	500	11070	10	1	2297504	360	-9.10	7.50	12	0.18	-1725.00	2092.00	30000	20230731	-47.70	15690	20230803	0.00	30000	-47.70	20230731	15690	0.00	20230803	30000	-47.70	20230731	15690	0.00	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
159	20230803	111028	57	100.00	KONEX	신저가		N	N	N	N		N	19900	1450	2	7.86	62026780	3953	2325.29	15690	19900	15690	21200	15690	18450	15691.07	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	11	2755	500	11070	10	1	2297504	457	-11.54	9.51	12	0.17	-1725.00	2092.00	30000	20230731	-33.67	15690	20230803	26.83	30000	-33.67	20230731	15690	26.83	20230803	30000	-33.67	20230731	15690	26.83	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
160	20230803	101024	57	100.00	KONEX	신저가		N	N	N	N		N	15690	-2760	4	-14.96	42472830	2707	1592.35	15690	15690	15690	21200	15690	18450	15690.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	11	2755	500	11070	10	1	2297504	360	-9.10	7.50	12	0.12	-1725.00	2092.00	30000	20230731	-47.70	15690	20230803	0.00	30000	-47.70	20230731	15690	0.00	20230803	30000	-47.70	20230731	15690	0.00	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
161	20230803	091027	57	100.00	KONEX	신저가		N	N	N	N		N	15690	-2760	4	-14.96	39742770	2533	1490.00	15690	15690	15690	21200	15690	18450	15690.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	11	2755	500	11070	10	1	2297504	360	-9.10	7.50	12	0.11	-1725.00	2092.00	30000	20230731	-47.70	15690	20230803	0.00	30000	-47.70	20230731	15690	0.00	20230803	30000	-47.70	20230731	15690	0.00	20230803	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
162	20230802	161034	57	100.00	KONEX	신저가		N	N	N	N		N	18450	-3250	4	-14.98	3136500	170	149.12	18450	18450	18450	24950	18450	21700	18450.00	0.00	0	0	31366	26532	24116	19282	16866	25325	18075	11	3250	500	13020	10	1	2297504	424	0.00	0.00	12	0.01	0.00	0.00	30000	20230731	-38.50	18450	20230802	0.00	30000	-38.50	20230731	18450	0.00	20230802	30000	-38.50	20230731	18450	0.00	20230802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
163	20230802	151049	57	100.00	KONEX	신저가		N	N	N	N		N	18450	-3250	4	-14.98	3044250	165	144.74	18450	18450	18450	24950	18450	21700	18450.00	0.00	0	0	31366	26532	24116	19282	16866	25325	18075	11	3250	500	13020	10	1	2297504	424	0.00	0.00	12	0.01	0.00	0.00	30000	20230731	-38.50	18450	20230802	0.00	30000	-38.50	20230731	18450	0.00	20230802	30000	-38.50	20230731	18450	0.00	20230802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
164	20230802	141034	57	100.00	KONEX	신저가		N	N	N	N		N	18450	-3250	4	-14.98	3044250	165	144.74	18450	18450	18450	24950	18450	21700	18450.00	0.00	0	0	31366	26532	24116	19282	16866	25325	18075	11	3250	500	13020	10	1	2297504	424	0.00	0.00	12	0.01	0.00	0.00	30000	20230731	-38.50	18450	20230802	0.00	30000	-38.50	20230731	18450	0.00	20230802	30000	-38.50	20230731	18450	0.00	20230802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
165	20230802	131026	57	100.00	KONEX	신저가		N	N	N	N		N	18450	-3250	4	-14.98	830250	45	39.47	18450	18450	18450	24950	18450	21700	18450.00	0.00	0	0	31366	26532	24116	19282	16866	25325	18075	11	3250	500	13020	10	1	2297504	424	0.00	0.00	12	0.00	0.00	0.00	30000	20230731	-38.50	18450	20230802	0.00	30000	-38.50	20230731	18450	0.00	20230802	30000	-38.50	20230731	18450	0.00	20230802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
166	20230802	121022	57	100.00	KONEX	신저가		N	N	N	N		N	18450	-3250	4	-14.98	830250	45	39.47	18450	18450	18450	24950	18450	21700	18450.00	0.00	0	0	31366	26532	24116	19282	16866	25325	18075	11	3250	500	13020	10	1	2297504	424	0.00	0.00	12	0.00	0.00	0.00	30000	20230731	-38.50	18450	20230802	0.00	30000	-38.50	20230731	18450	0.00	20230802	30000	-38.50	20230731	18450	0.00	20230802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
167	20230802	111025	57	100.00	KONEX	신저가		N	N	N	N		N	18450	-3250	4	-14.98	830250	45	39.47	18450	18450	18450	24950	18450	21700	18450.00	0.00	0	0	31366	26532	24116	19282	16866	25325	18075	11	3250	500	13020	10	1	2297504	424	0.00	0.00	12	0.00	0.00	0.00	30000	20230731	-38.50	18450	20230802	0.00	30000	-38.50	20230731	18450	0.00	20230802	30000	-38.50	20230731	18450	0.00	20230802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
168	20230802	101026	57	100.00	KONEX	신저가		N	N	N	N		N	18450	-3250	4	-14.98	811800	44	38.60	18450	18450	18450	24950	18450	21700	18450.00	0.00	0	0	31366	26532	24116	19282	16866	25325	18075	11	3250	500	13020	10	1	2297504	424	0.00	0.00	12	0.00	0.00	0.00	30000	20230731	-38.50	18450	20230802	0.00	30000	-38.50	20230731	18450	0.00	20230802	30000	-38.50	20230731	18450	0.00	20230802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
169	20230802	091025	57	100.00	KONEX	신저가		N	N	N	N		N	18450	-3250	4	-14.98	738000	40	35.09	18450	18450	18450	24950	18450	21700	18450.00	0.00	0	0	31366	26532	24116	19282	16866	25325	18075	11	3250	500	13020	10	1	2297504	424	0.00	0.00	12	0.00	0.00	0.00	30000	20230731	-38.50	18450	20230802	0.00	30000	-38.50	20230731	18450	0.00	20230802	30000	-38.50	20230731	18450	0.00	20230802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N