KissMeData/217320/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	160956	57	100.00	KONEX			N	N	N	N		N	5890	760	1	14.81	236780	47	24.74	5890	5890	5000	5890	4370	5130	5037.87	0.00	0	0	6156	5642	5386	4872	4616	5515	4745	5	760	500	3070	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
3	20230831	151231	57	100.00	KONEX			N	N	N	N		N	5890	760	1	14.81	236780	47	24.74	5890	5890	5000	5890	4370	5130	5037.87	0.00	0	0	6156	5642	5386	4872	4616	5515	4745	5	760	500	3070	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
4	20230831	141342	57	100.00	KONEX			N	N	N	N		N	5890	760	1	14.81	236780	47	24.74	5890	5890	5000	5890	4370	5130	5037.87	0.00	0	0	6156	5642	5386	4872	4616	5515	4745	5	760	500	3070	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
5	20230831	131302	57	100.00	KONEX			N	N	N	N		N	5890	760	1	14.81	236780	47	24.74	5890	5890	5000	5890	4370	5130	5037.87	0.00	0	0	6156	5642	5386	4872	4616	5515	4745	5	760	500	3070	10	1	1050000	62	-21.11	2.11	12	0.00	-279.00	2787.00	7790	20221019	-24.39	4155	20221229	41.76	7590	-22.40	20230418	4205	40.07	20230817	7790	-24.39	20221019	4155	41.76	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
6	20230831	121352	57	100.00	KONEX			N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	5890	4370	5130	0.00	0.00	0	0	6156	5642	5386	4872	4616	5515	4745	5	760	500	3070	10	1	1050000	54	-18.39	1.84	12	0.00	-279.00	2787.00	7790	20221019	-34.15	4155	20221229	23.47	7590	-32.41	20230418	4205	22.00	20230817	7790	-34.15	20221019	4155	23.47	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
7	20230831	111822	57	100.00	KONEX			N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	5890	4370	5130	0.00	0.00	0	0	6156	5642	5386	4872	4616	5515	4745	5	760	500	3070	10	1	1050000	54	-18.39	1.84	12	0.00	-279.00	2787.00	7790	20221019	-34.15	4155	20221229	23.47	7590	-32.41	20230418	4205	22.00	20230817	7790	-34.15	20221019	4155	23.47	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
8	20230831	101438	57	100.00	KONEX			N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	5890	4370	5130	0.00	0.00	0	0	6156	5642	5386	4872	4616	5515	4745	5	760	500	3070	10	1	1050000	54	-18.39	1.84	12	0.00	-279.00	2787.00	7790	20221019	-34.15	4155	20221229	23.47	7590	-32.41	20230418	4205	22.00	20230817	7790	-34.15	20221019	4155	23.47	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
9	20230831	091303	57	100.00	KONEX			N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	5890	4370	5130	0.00	0.00	0	0	6156	5642	5386	4872	4616	5515	4745	5	760	500	3070	10	1	1050000	54	-18.39	1.84	12	0.00	-279.00	2787.00	7790	20221019	-34.15	4155	20221229	23.47	7590	-32.41	20230418	4205	22.00	20230817	7790	-34.15	20221019	4155	23.47	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
10	20230830	161000	57	100.00	KONEX			N	N	N	N		N	5130	-900	4	-14.93	1105600	190	114.46	5900	5900	5130	6930	5130	6030	5818.95	0.00	0	0	6030	6030	6030	6030	6030	6030	6030	5	900	500	3610	10	1	1050000	54	-18.39	1.84	12	0.02	-279.00	2787.00	7790	20221019	-34.15	4155	20221229	23.47	7590	-32.41	20230418	4205	22.00	20230817	7790	-34.15	20221019	4155	23.47	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
11	20230830	151207	57	100.00	KONEX			N	N	N	N		N	5130	-900	4	-14.93	1105600	190	114.46	5900	5900	5130	6930	5130	6030	5818.95	0.00	0	0	6030	6030	6030	6030	6030	6030	6030	5	900	500	3610	10	1	1050000	54	-18.39	1.84	12	0.02	-279.00	2787.00	7790	20221019	-34.15	4155	20221229	23.47	7590	-32.41	20230418	4205	22.00	20230817	7790	-34.15	20221019	4155	23.47	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
12	20230830	141257	57	100.00	KONEX			N	N	N	N		N	5900	-130	5	-2.16	1003000	170	102.41	5900	5900	5900	6930	5130	6030	5900.00	0.00	0	0	6030	6030	6030	6030	6030	6030	6030	5	900	500	3610	10	1	1050000	62	-21.15	2.12	12	0.02	-279.00	2787.00	7790	20221019	-24.26	4155	20221229	42.00	7590	-22.27	20230418	4205	40.31	20230817	7790	-24.26	20221019	4155	42.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
13	20230830	131248	57	100.00	KONEX			N	N	N	N		N	6030	0	3	0.00	0	0	0.00	0	0	0	6930	5130	6030	0.00	0.00	0	0	6030	6030	6030	6030	6030	6030	6030	5	900	500	3610	10	1	1050000	63	-21.61	2.16	12	0.00	-279.00	2787.00	7790	20221019	-22.59	4155	20221229	45.13	7590	-20.55	20230418	4205	43.40	20230817	7790	-22.59	20221019	4155	45.13	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
14	20230830	121300	57	100.00	KONEX			N	N	N	N		N	6030	0	3	0.00	0	0	0.00	0	0	0	6930	5130	6030	0.00	0.00	0	0	6030	6030	6030	6030	6030	6030	6030	5	900	500	3610	10	1	1050000	63	-21.61	2.16	12	0.00	-279.00	2787.00	7790	20221019	-22.59	4155	20221229	45.13	7590	-20.55	20230418	4205	43.40	20230817	7790	-22.59	20221019	4155	45.13	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
15	20230830	111802	57	100.00	KONEX			N	N	N	N		N	6030	0	3	0.00	0	0	0.00	0	0	0	6930	5130	6030	0.00	0.00	0	0	6030	6030	6030	6030	6030	6030	6030	5	900	500	3610	10	1	1050000	63	-21.61	2.16	12	0.00	-279.00	2787.00	7790	20221019	-22.59	4155	20221229	45.13	7590	-20.55	20230418	4205	43.40	20230817	7790	-22.59	20221019	4155	45.13	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
16	20230830	101340	57	100.00	KONEX			N	N	N	N		N	6030	0	3	0.00	0	0	0.00	0	0	0	6930	5130	6030	0.00	0.00	0	0	6030	6030	6030	6030	6030	6030	6030	5	900	500	3610	10	1	1050000	63	-21.61	2.16	12	0.00	-279.00	2787.00	7790	20221019	-22.59	4155	20221229	45.13	7590	-20.55	20230418	4205	43.40	20230817	7790	-22.59	20221019	4155	45.13	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
17	20230830	091241	57	100.00	KONEX			N	N	N	N		N	6030	0	3	0.00	0	0	0.00	0	0	0	6930	5130	6030	0.00	0.00	0	0	6030	6030	6030	6030	6030	6030	6030	5	900	500	3610	10	1	1050000	63	-21.61	2.16	12	0.00	-279.00	2787.00	7790	20221019	-22.59	4155	20221229	45.13	7590	-20.55	20230418	4205	43.40	20230817	7790	-22.59	20221019	4155	45.13	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
18	20230829	160953	57	100.00	KONEX			N	N	N	N		N	6030	-360	5	-5.63	1000980	166	105.73	6030	6030	6030	7340	5440	6390	6030.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	5	950	500	3830	10	1	1050000	63	-21.61	2.16	12	0.02	-279.00	2787.00	7790	20221019	-22.59	4155	20221229	45.13	7590	-20.55	20230418	4205	43.40	20230817	7790	-22.59	20221019	4155	45.13	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
19	20230829	151216	57	100.00	KONEX			N	N	N	N		N	6030	-360	5	-5.63	1000980	166	105.73	6030	6030	6030	7340	5440	6390	6030.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	5	950	500	3830	10	1	1050000	63	-21.61	2.16	12	0.02	-279.00	2787.00	7790	20221019	-22.59	4155	20221229	45.13	7590	-20.55	20230418	4205	43.40	20230817	7790	-22.59	20221019	4155	45.13	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
20	20230829	141342	57	100.00	KONEX			N	N	N	N		N	6030	-360	5	-5.63	1000980	166	105.73	6030	6030	6030	7340	5440	6390	6030.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	5	950	500	3830	10	1	1050000	63	-21.61	2.16	12	0.02	-279.00	2787.00	7790	20221019	-22.59	4155	20221229	45.13	7590	-20.55	20230418	4205	43.40	20230817	7790	-22.59	20221019	4155	45.13	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
21	20230829	131244	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	5	950	500	3830	10	1	1050000	67	-22.90	2.29	12	0.00	-279.00	2787.00	7790	20221019	-17.97	4155	20221229	53.79	7590	-15.81	20230418	4205	51.96	20230817	7790	-17.97	20221019	4155	53.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
22	20230829	121337	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	5	950	500	3830	10	1	1050000	67	-22.90	2.29	12	0.00	-279.00	2787.00	7790	20221019	-17.97	4155	20221229	53.79	7590	-15.81	20230418	4205	51.96	20230817	7790	-17.97	20221019	4155	53.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
23	20230829	112016	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	5	950	500	3830	10	1	1050000	67	-22.90	2.29	12	0.00	-279.00	2787.00	7790	20221019	-17.97	4155	20221229	53.79	7590	-15.81	20230418	4205	51.96	20230817	7790	-17.97	20221019	4155	53.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
24	20230829	101436	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	5	950	500	3830	10	1	1050000	67	-22.90	2.29	12	0.00	-279.00	2787.00	7790	20221019	-17.97	4155	20221229	53.79	7590	-15.81	20230418	4205	51.96	20230817	7790	-17.97	20221019	4155	53.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
25	20230829	090938	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	5	950	500	3830	10	1	1050000	67	-22.90	2.29	12	0.00	-279.00	2787.00	7790	20221019	-17.97	4155	20221229	53.79	7590	-15.81	20230418	4205	51.96	20230817	7790	-17.97	20221019	4155	53.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
26	20230828	160926	57	100.00	KONEX			N	N	N	N		N	6390	-390	5	-5.75	1003230	157	3925.00	6390	6390	6390	7790	5770	6780	6390.00	0.00	0	0	7926	7352	6206	5632	4486	7640	5920	5	1010	500	4060	10	1	1050000	67	-22.90	2.29	12	0.01	-279.00	2787.00	7790	20221019	-17.97	4155	20221229	53.79	7590	-15.81	20230418	4205	51.96	20230817	7790	-17.97	20221019	4155	53.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
27	20230828	150936	57	100.00	KONEX			N	N	N	N		N	6390	-390	5	-5.75	1003230	157	3925.00	6390	6390	6390	7790	5770	6780	6390.00	0.00	0	0	7926	7352	6206	5632	4486	7640	5920	5	1010	500	4060	10	1	1050000	67	-22.90	2.29	12	0.01	-279.00	2787.00	7790	20221019	-17.97	4155	20221229	53.79	7590	-15.81	20230418	4205	51.96	20230817	7790	-17.97	20221019	4155	53.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
28	20230828	140937	57	100.00	KONEX			N	N	N	N		N	6390	-390	5	-5.75	1003230	157	3925.00	6390	6390	6390	7790	5770	6780	6390.00	0.00	0	0	7926	7352	6206	5632	4486	7640	5920	5	1010	500	4060	10	1	1050000	67	-22.90	2.29	12	0.01	-279.00	2787.00	7790	20221019	-17.97	4155	20221229	53.79	7590	-15.81	20230418	4205	51.96	20230817	7790	-17.97	20221019	4155	53.79	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
29	20230828	130946	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	7926	7352	6206	5632	4486	7640	5920	5	1010	500	4060	10	1	1050000	71	-24.30	2.43	12	0.00	-279.00	2787.00	7790	20221019	-12.97	4155	20221229	63.18	7590	-10.67	20230418	4205	61.24	20230817	7790	-12.97	20221019	4155	63.18	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
30	20230828	120938	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	7926	7352	6206	5632	4486	7640	5920	5	1010	500	4060	10	1	1050000	71	-24.30	2.43	12	0.00	-279.00	2787.00	7790	20221019	-12.97	4155	20221229	63.18	7590	-10.67	20230418	4205	61.24	20230817	7790	-12.97	20221019	4155	63.18	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
31	20230828	110934	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	7926	7352	6206	5632	4486	7640	5920	5	1010	500	4060	10	1	1050000	71	-24.30	2.43	12	0.00	-279.00	2787.00	7790	20221019	-12.97	4155	20221229	63.18	7590	-10.67	20230418	4205	61.24	20230817	7790	-12.97	20221019	4155	63.18	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
32	20230828	100924	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	7926	7352	6206	5632	4486	7640	5920	5	1010	500	4060	10	1	1050000	71	-24.30	2.43	12	0.00	-279.00	2787.00	7790	20221019	-12.97	4155	20221229	63.18	7590	-10.67	20230418	4205	61.24	20230817	7790	-12.97	20221019	4155	63.18	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
33	20230828	090937	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	7926	7352	6206	5632	4486	7640	5920	5	1010	500	4060	10	1	1050000	71	-24.30	2.43	12	0.00	-279.00	2787.00	7790	20221019	-12.97	4155	20221229	63.18	7590	-10.67	20230418	4205	61.24	20230817	7790	-12.97	20221019	4155	63.18	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
34	20230825	160931	57	100.00	KONEX			N	N	N	N		N	6780	860	2	14.53	21960	4	2.37	5060	6780	5060	6800	5040	5920	5490.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	5	880	500	3550	10	1	1050000	71	-24.30	2.43	12	0.00	-279.00	2787.00	7790	20221019	-12.97	4155	20221229	63.18	7590	-10.67	20230418	4205	61.24	20230817	7790	-12.97	20221019	4155	63.18	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
35	20230825	150937	57	100.00	KONEX			N	N	N	N		N	6780	860	2	14.53	21960	4	2.37	5060	6780	5060	6800	5040	5920	5490.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	5	880	500	3550	10	1	1050000	71	-24.30	2.43	12	0.00	-279.00	2787.00	7790	20221019	-12.97	4155	20221229	63.18	7590	-10.67	20230418	4205	61.24	20230817	7790	-12.97	20221019	4155	63.18	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
36	20230825	140934	57	100.00	KONEX			N	N	N	N		N	5060	-860	5	-14.53	15180	3	1.78	5060	5060	5060	6800	5040	5920	5060.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	5	880	500	3550	10	1	1050000	53	-18.14	1.82	12	0.00	-279.00	2787.00	7790	20221019	-35.04	4155	20221229	21.78	7590	-33.33	20230418	4205	20.33	20230817	7790	-35.04	20221019	4155	21.78	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
37	20230825	130929	57	100.00	KONEX			N	N	N	N		N	5060	-860	5	-14.53	15180	3	1.78	5060	5060	5060	6800	5040	5920	5060.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	5	880	500	3550	10	1	1050000	53	-18.14	1.82	12	0.00	-279.00	2787.00	7790	20221019	-35.04	4155	20221229	21.78	7590	-33.33	20230418	4205	20.33	20230817	7790	-35.04	20221019	4155	21.78	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
38	20230825	120931	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	5	880	500	3550	10	1	1050000	62	-21.22	2.12	12	0.00	-279.00	2787.00	7790	20221019	-24.01	4155	20221229	42.48	7590	-22.00	20230418	4205	40.78	20230817	7790	-24.01	20221019	4155	42.48	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
39	20230825	110930	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	5	880	500	3550	10	1	1050000	62	-21.22	2.12	12	0.00	-279.00	2787.00	7790	20221019	-24.01	4155	20221229	42.48	7590	-22.00	20230418	4205	40.78	20230817	7790	-24.01	20221019	4155	42.48	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
40	20230825	100936	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	5	880	500	3550	10	1	1050000	62	-21.22	2.12	12	0.00	-279.00	2787.00	7790	20221019	-24.01	4155	20221229	42.48	7590	-22.00	20230418	4205	40.78	20230817	7790	-24.01	20221019	4155	42.48	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
41	20230825	090928	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	5	880	500	3550	10	1	1050000	62	-21.22	2.12	12	0.00	-279.00	2787.00	7790	20221019	-24.01	4155	20221229	42.48	7590	-22.00	20230418	4205	40.78	20230817	7790	-24.01	20221019	4155	42.48	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
42	20230824	160923	57	100.00	KONEX			N	N	N	N		N	5920	-350	5	-5.58	1000480	169	91.35	5920	5920	5920	7210	5330	6270	5920.00	0.00	0	0	6810	6540	6000	5730	5190	6675	5865	5	940	500	3760	10	1	1050000	62	-21.22	2.12	12	0.02	-279.00	2787.00	7790	20221019	-24.01	4155	20221229	42.48	7590	-22.00	20230418	4205	40.78	20230817	7790	-24.01	20221019	4155	42.48	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
43	20230824	150923	57	100.00	KONEX			N	N	N	N		N	5920	-350	5	-5.58	1000480	169	91.35	5920	5920	5920	7210	5330	6270	5920.00	0.00	0	0	6810	6540	6000	5730	5190	6675	5865	5	940	500	3760	10	1	1050000	62	-21.22	2.12	12	0.02	-279.00	2787.00	7790	20221019	-24.01	4155	20221229	42.48	7590	-22.00	20230418	4205	40.78	20230817	7790	-24.01	20221019	4155	42.48	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
44	20230824	140924	57	100.00	KONEX			N	N	N	N		N	5920	-350	5	-5.58	1000480	169	91.35	5920	5920	5920	7210	5330	6270	5920.00	0.00	0	0	6810	6540	6000	5730	5190	6675	5865	5	940	500	3760	10	1	1050000	62	-21.22	2.12	12	0.02	-279.00	2787.00	7790	20221019	-24.01	4155	20221229	42.48	7590	-22.00	20230418	4205	40.78	20230817	7790	-24.01	20221019	4155	42.48	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
45	20230824	130927	57	100.00	KONEX			N	N	N	N		N	6270	0	3	0.00	0	0	0.00	0	0	0	7210	5330	6270	0.00	0.00	0	0	6810	6540	6000	5730	5190	6675	5865	5	940	500	3760	10	1	1050000	66	-22.47	2.25	12	0.00	-279.00	2787.00	7790	20221019	-19.51	4155	20221229	50.90	7590	-17.39	20230418	4205	49.11	20230817	7790	-19.51	20221019	4155	50.90	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
46	20230824	120930	57	100.00	KONEX			N	N	N	N		N	6270	0	3	0.00	0	0	0.00	0	0	0	7210	5330	6270	0.00	0.00	0	0	6810	6540	6000	5730	5190	6675	5865	5	940	500	3760	10	1	1050000	66	-22.47	2.25	12	0.00	-279.00	2787.00	7790	20221019	-19.51	4155	20221229	50.90	7590	-17.39	20230418	4205	49.11	20230817	7790	-19.51	20221019	4155	50.90	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
47	20230824	110926	57	100.00	KONEX			N	N	N	N		N	6270	0	3	0.00	0	0	0.00	0	0	0	7210	5330	6270	0.00	0.00	0	0	6810	6540	6000	5730	5190	6675	5865	5	940	500	3760	10	1	1050000	66	-22.47	2.25	12	0.00	-279.00	2787.00	7790	20221019	-19.51	4155	20221229	50.90	7590	-17.39	20230418	4205	49.11	20230817	7790	-19.51	20221019	4155	50.90	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
48	20230824	100921	57	100.00	KONEX			N	N	N	N		N	6270	0	3	0.00	0	0	0.00	0	0	0	7210	5330	6270	0.00	0.00	0	0	6810	6540	6000	5730	5190	6675	5865	5	940	500	3760	10	1	1050000	66	-22.47	2.25	12	0.00	-279.00	2787.00	7790	20221019	-19.51	4155	20221229	50.90	7590	-17.39	20230418	4205	49.11	20230817	7790	-19.51	20221019	4155	50.90	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
49	20230824	090925	57	100.00	KONEX			N	N	N	N		N	6270	0	3	0.00	0	0	0.00	0	0	0	7210	5330	6270	0.00	0.00	0	0	6810	6540	6000	5730	5190	6675	5865	5	940	500	3760	10	1	1050000	66	-22.47	2.25	12	0.00	-279.00	2787.00	7790	20221019	-19.51	4155	20221229	50.90	7590	-17.39	20230418	4205	49.11	20230817	7790	-19.51	20221019	4155	50.90	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
50	20230823	160921	57	100.00	KONEX			N	N	N	N		N	6270	810	1	14.84	1010910	185	100.54	5460	6270	5460	6270	4650	5460	5464.38	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	66	-22.47	2.25	12	0.02	-279.00	2787.00	7790	20221019	-19.51	4155	20221229	50.90	7590	-17.39	20230418	4205	49.11	20230817	7790	-19.51	20221019	4155	50.90	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
51	20230823	150919	57	100.00	KONEX			N	N	N	N		N	6270	810	1	14.84	1010910	185	100.54	5460	6270	5460	6270	4650	5460	5464.38	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	66	-22.47	2.25	12	0.02	-279.00	2787.00	7790	20221019	-19.51	4155	20221229	50.90	7590	-17.39	20230418	4205	49.11	20230817	7790	-19.51	20221019	4155	50.90	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
52	20230823	140927	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	1004640	184	100.00	5460	5460	5460	6270	4650	5460	5460.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.02	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
53	20230823	130918	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
54	20230823	120926	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
55	20230823	110920	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
56	20230823	100921	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
57	20230823	090928	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
58	20230822	160916	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	1004640	184	98.92	5460	5460	5460	6270	4650	5460	5460.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.02	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
59	20230822	150916	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	1004640	184	98.92	5460	5460	5460	6270	4650	5460	5460.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.02	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
60	20230822	140917	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	1004640	184	98.92	5460	5460	5460	6270	4650	5460	5460.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.02	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
61	20230822	130914	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
62	20230822	120902	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
63	20230822	110915	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
64	20230822	100911	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
65	20230822	090912	57	100.00	KONEX			N	N	N	N		N	5460	0	3	0.00	0	0	0.00	0	0	0	6270	4650	5460	0.00	0.00	0	0	5460	5460	5460	5460	5460	5460	5460	5	810	500	3270	10	1	1050000	57	-19.57	1.96	12	0.00	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
66	20230821	160910	57	100.00	KONEX			N	N	N	N		N	5460	710	1	14.95	1015560	186	104.49	5460	5460	5460	5460	4040	4750	5460.00	0.00	0	0	5976	5362	5056	4442	4136	5210	4290	5	710	500	2850	10	1	1050000	57	-19.57	1.96	12	0.02	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
67	20230821	150916	57	100.00	KONEX			N	N	N	N		N	5460	710	1	14.95	1015560	186	104.49	5460	5460	5460	5460	4040	4750	5460.00	0.00	0	0	5976	5362	5056	4442	4136	5210	4290	5	710	500	2850	10	1	1050000	57	-19.57	1.96	12	0.02	-279.00	2787.00	7790	20221019	-29.91	4155	20221229	31.41	7590	-28.06	20230418	4205	29.85	20230817	7790	-29.91	20221019	4155	31.41	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
68	20230821	140913	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	5976	5362	5056	4442	4136	5210	4290	5	710	500	2850	5	1	1050000	50	-17.03	1.70	12	0.00	-279.00	2787.00	7790	20221019	-39.02	4155	20221229	14.32	7590	-37.42	20230418	4205	12.96	20230817	7790	-39.02	20221019	4155	14.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
69	20230821	130922	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	5976	5362	5056	4442	4136	5210	4290	5	710	500	2850	5	1	1050000	50	-17.03	1.70	12	0.00	-279.00	2787.00	7790	20221019	-39.02	4155	20221229	14.32	7590	-37.42	20230418	4205	12.96	20230817	7790	-39.02	20221019	4155	14.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
70	20230821	120919	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	5976	5362	5056	4442	4136	5210	4290	5	710	500	2850	5	1	1050000	50	-17.03	1.70	12	0.00	-279.00	2787.00	7790	20221019	-39.02	4155	20221229	14.32	7590	-37.42	20230418	4205	12.96	20230817	7790	-39.02	20221019	4155	14.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
71	20230821	110911	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	5976	5362	5056	4442	4136	5210	4290	5	710	500	2850	5	1	1050000	50	-17.03	1.70	12	0.00	-279.00	2787.00	7790	20221019	-39.02	4155	20221229	14.32	7590	-37.42	20230418	4205	12.96	20230817	7790	-39.02	20221019	4155	14.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
72	20230821	100909	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	5976	5362	5056	4442	4136	5210	4290	5	710	500	2850	5	1	1050000	50	-17.03	1.70	12	0.00	-279.00	2787.00	7790	20221019	-39.02	4155	20221229	14.32	7590	-37.42	20230418	4205	12.96	20230817	7790	-39.02	20221019	4155	14.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
73	20230821	090918	57	100.00	KONEX			N	N	N	N		N	4750	0	3	0.00	0	0	0.00	0	0	0	5460	4040	4750	0.00	0.00	0	0	5976	5362	5056	4442	4136	5210	4290	5	710	500	2850	5	1	1050000	50	-17.03	1.70	12	0.00	-279.00	2787.00	7790	20221019	-39.02	4155	20221229	14.32	7590	-37.42	20230418	4205	12.96	20230817	7790	-39.02	20221019	4155	14.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
74	20230818	160911	57	100.00	KONEX			N	N	N	N		N	4750	-830	4	-14.87	1008340	178	97.80	5670	5670	4750	6410	4750	5580	5664.83	0.00	0	0	6496	6037	5121	4662	3746	6267	4892	5	830	500	3340	5	1	1050000	50	-17.03	1.70	12	0.02	-279.00	2787.00	7790	20221019	-39.02	4155	20221229	14.32	7590	-37.42	20230418	4205	12.96	20230817	7790	-39.02	20221019	4155	14.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
75	20230818	150903	57	100.00	KONEX			N	N	N	N		N	4750	-830	4	-14.87	1008340	178	97.80	5670	5670	4750	6410	4750	5580	5664.83	0.00	0	0	6496	6037	5121	4662	3746	6267	4892	5	830	500	3340	5	1	1050000	50	-17.03	1.70	12	0.02	-279.00	2787.00	7790	20221019	-39.02	4155	20221229	14.32	7590	-37.42	20230418	4205	12.96	20230817	7790	-39.02	20221019	4155	14.32	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
76	20230818	140910	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	6496	6037	5121	4662	3746	6267	4892	5	830	500	3340	10	1	1050000	59	-20.00	2.00	12	0.00	-279.00	2787.00	7790	20221019	-28.37	4155	20221229	34.30	7590	-26.48	20230418	4205	32.70	20230817	7790	-28.37	20221019	4155	34.30	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
77	20230818	130903	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	6496	6037	5121	4662	3746	6267	4892	5	830	500	3340	10	1	1050000	59	-20.00	2.00	12	0.00	-279.00	2787.00	7790	20221019	-28.37	4155	20221229	34.30	7590	-26.48	20230418	4205	32.70	20230817	7790	-28.37	20221019	4155	34.30	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
78	20230818	120915	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	6496	6037	5121	4662	3746	6267	4892	5	830	500	3340	10	1	1050000	59	-20.00	2.00	12	0.00	-279.00	2787.00	7790	20221019	-28.37	4155	20221229	34.30	7590	-26.48	20230418	4205	32.70	20230817	7790	-28.37	20221019	4155	34.30	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
79	20230818	110906	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	6496	6037	5121	4662	3746	6267	4892	5	830	500	3340	10	1	1050000	59	-20.00	2.00	12	0.00	-279.00	2787.00	7790	20221019	-28.37	4155	20221229	34.30	7590	-26.48	20230418	4205	32.70	20230817	7790	-28.37	20221019	4155	34.30	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
80	20230818	100910	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	6496	6037	5121	4662	3746	6267	4892	5	830	500	3340	10	1	1050000	59	-20.00	2.00	12	0.00	-279.00	2787.00	7790	20221019	-28.37	4155	20221229	34.30	7590	-26.48	20230418	4205	32.70	20230817	7790	-28.37	20221019	4155	34.30	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
81	20230818	090915	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	6496	6037	5121	4662	3746	6267	4892	5	830	500	3340	10	1	1050000	59	-20.00	2.00	12	0.00	-279.00	2787.00	7790	20221019	-28.37	4155	20221229	34.30	7590	-26.48	20230418	4205	32.70	20230817	7790	-28.37	20221019	4155	34.30	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
82	20230817	160910	57	100.00	KONEX			N	N	N	N		N	5580	725	1	14.93	1014185	182	108.33	4205	5580	4205	5580	4130	4855	5572.45	0.00	0	0	6395	5625	5240	4470	4085	5432	4277	5	725	500	2910	10	1	1050000	59	-20.00	2.00	12	0.02	-279.00	2787.00	7790	20221019	-28.37	4155	20221229	34.30	7590	-26.48	20230418	4205	32.70	20230817	7790	-28.37	20221019	4155	34.30	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
83	20230817	150916	57	100.00	KONEX			N	N	N	N		N	5580	725	1	14.93	1014185	182	108.33	4205	5580	4205	5580	4130	4855	5572.45	0.00	0	0	6395	5625	5240	4470	4085	5432	4277	5	725	500	2910	10	1	1050000	59	-20.00	2.00	12	0.02	-279.00	2787.00	7790	20221019	-28.37	4155	20221229	34.30	7590	-26.48	20230418	4205	32.70	20230817	7790	-28.37	20221019	4155	34.30	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
84	20230817	140908	57	100.00	KONEX			N	N	N	N		N	4205	-650	5	-13.39	4205	1	0.60	4205	4205	4205	5580	4130	4855	4205.00	0.00	0	0	6395	5625	5240	4470	4085	5432	4277	5	725	500	2910	5	1	1050000	44	-15.07	1.51	12	0.00	-279.00	2787.00	7790	20221019	-46.02	4155	20221229	1.20	7590	-44.60	20230418	4205	0.00	20230817	7790	-46.02	20221019	4155	1.20	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
85	20230817	130905	57	100.00	KONEX			N	N	N	N		N	4205	-650	5	-13.39	4205	1	0.60	4205	4205	4205	5580	4130	4855	4205.00	0.00	0	0	6395	5625	5240	4470	4085	5432	4277	5	725	500	2910	5	1	1050000	44	-15.07	1.51	12	0.00	-279.00	2787.00	7790	20221019	-46.02	4155	20221229	1.20	7590	-44.60	20230418	4205	0.00	20230817	7790	-46.02	20221019	4155	1.20	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
86	20230817	120909	57	100.00	KONEX			N	N	N	N		N	4855	0	3	0.00	0	0	0.00	0	0	0	5580	4130	4855	0.00	0.00	0	0	6395	5625	5240	4470	4085	5432	4277	5	725	500	2910	5	1	1050000	51	-17.40	1.74	12	0.00	-279.00	2787.00	7790	20221019	-37.68	4155	20221229	16.85	7590	-36.03	20230418	4505	7.77	20230331	7790	-37.68	20221019	4155	16.85	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
87	20230817	110909	57	100.00	KONEX			N	N	N	N		N	4855	0	3	0.00	0	0	0.00	0	0	0	5580	4130	4855	0.00	0.00	0	0	6395	5625	5240	4470	4085	5432	4277	5	725	500	2910	5	1	1050000	51	-17.40	1.74	12	0.00	-279.00	2787.00	7790	20221019	-37.68	4155	20221229	16.85	7590	-36.03	20230418	4505	7.77	20230331	7790	-37.68	20221019	4155	16.85	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
88	20230817	100904	57	100.00	KONEX			N	N	N	N		N	4855	0	3	0.00	0	0	0.00	0	0	0	5580	4130	4855	0.00	0.00	0	0	6395	5625	5240	4470	4085	5432	4277	5	725	500	2910	5	1	1050000	51	-17.40	1.74	12	0.00	-279.00	2787.00	7790	20221019	-37.68	4155	20221229	16.85	7590	-36.03	20230418	4505	7.77	20230331	7790	-37.68	20221019	4155	16.85	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
89	20230817	090902	57	100.00	KONEX			N	N	N	N		N	4855	0	3	0.00	0	0	0.00	0	0	0	5580	4130	4855	0.00	0.00	0	0	6395	5625	5240	4470	4085	5432	4277	5	725	500	2910	5	1	1050000	51	-17.40	1.74	12	0.00	-279.00	2787.00	7790	20221019	-37.68	4155	20221229	16.85	7590	-36.03	20230418	4505	7.77	20230331	7790	-37.68	20221019	4155	16.85	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
90	20230816	160908	57	100.00	KONEX			N	N	N	N		N	4855	-755	5	-13.46	1008525	168	1680.00	6010	6010	4855	6450	4770	5610	6003.12	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	5	840	500	3360	5	1	1050000	51	-17.40	1.74	12	0.02	-279.00	2787.00	7790	20221019	-37.68	4155	20221229	16.85	7590	-36.03	20230418	4505	7.77	20230331	7790	-37.68	20221019	4155	16.85	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
91	20230816	150911	57	100.00	KONEX			N	N	N	N		N	4855	-755	5	-13.46	1008525	168	1680.00	6010	6010	4855	6450	4770	5610	6003.12	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	5	840	500	3360	5	1	1050000	51	-17.40	1.74	12	0.02	-279.00	2787.00	7790	20221019	-37.68	4155	20221229	16.85	7590	-36.03	20230418	4505	7.77	20230331	7790	-37.68	20221019	4155	16.85	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
92	20230816	140909	57	100.00	KONEX			N	N	N	N		N	4855	-755	5	-13.46	1008525	168	1680.00	6010	6010	4855	6450	4770	5610	6003.12	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	5	840	500	3360	5	1	1050000	51	-17.40	1.74	12	0.02	-279.00	2787.00	7790	20221019	-37.68	4155	20221229	16.85	7590	-36.03	20230418	4505	7.77	20230331	7790	-37.68	20221019	4155	16.85	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
93	20230816	130905	57	100.00	KONEX			N	N	N	N		N	5610	0	3	0.00	0	0	0.00	0	0	0	6450	4770	5610	0.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	5	840	500	3360	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
94	20230816	120918	57	100.00	KONEX			N	N	N	N		N	5610	0	3	0.00	0	0	0.00	0	0	0	6450	4770	5610	0.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	5	840	500	3360	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
95	20230816	110914	57	100.00	KONEX			N	N	N	N		N	5610	0	3	0.00	0	0	0.00	0	0	0	6450	4770	5610	0.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	5	840	500	3360	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
96	20230816	100910	57	100.00	KONEX			N	N	N	N		N	5610	0	3	0.00	0	0	0.00	0	0	0	6450	4770	5610	0.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	5	840	500	3360	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
97	20230816	090905	57	100.00	KONEX			N	N	N	N		N	5610	0	3	0.00	0	0	0.00	0	0	0	6450	4770	5610	0.00	0.00	0	0	5610	5610	5610	5610	5610	5610	5610	5	840	500	3360	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
98	20230814	160858	57	100.00	KONEX			N	N	N	N		N	5610	-990	4	-15.00	56100	10	1000.00	5610	5610	5610	7590	5610	6600	5610.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	5	990	500	3960	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
99	20230814	150854	57	100.00	KONEX			N	N	N	N		N	5610	-990	4	-15.00	56100	10	1000.00	5610	5610	5610	7590	5610	6600	5610.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	5	990	500	3960	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
100	20230814	140857	57	100.00	KONEX			N	N	N	N		N	5610	-990	4	-15.00	56100	10	1000.00	5610	5610	5610	7590	5610	6600	5610.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	5	990	500	3960	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
101	20230814	130848	57	100.00	KONEX			N	N	N	N		N	5610	-990	4	-15.00	56100	10	1000.00	5610	5610	5610	7590	5610	6600	5610.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	5	990	500	3960	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
102	20230814	120854	57	100.00	KONEX			N	N	N	N		N	5610	-990	4	-15.00	56100	10	1000.00	5610	5610	5610	7590	5610	6600	5610.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	5	990	500	3960	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
103	20230814	110849	57	100.00	KONEX			N	N	N	N		N	5610	-990	4	-15.00	56100	10	1000.00	5610	5610	5610	7590	5610	6600	5610.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	5	990	500	3960	10	1	1050000	59	-20.11	2.01	12	0.00	-279.00	2787.00	7790	20221019	-27.98	4155	20221229	35.02	7590	-26.09	20230418	4505	24.53	20230331	7790	-27.98	20221019	4155	35.02	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
104	20230814	100850	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	5	990	500	3960	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
105	20230814	090848	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	5	990	500	3960	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
106	20230811	160849	57	100.00	KONEX			N	N	N	N		N	6600	590	2	9.82	6600	1	0.60	6600	6600	6600	6910	5110	6010	6600.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	5	900	500	3600	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
107	20230811	150845	57	100.00	KONEX			N	N	N	N		N	6600	590	2	9.82	6600	1	0.60	6600	6600	6600	6910	5110	6010	6600.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	5	900	500	3600	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
108	20230811	140843	57	100.00	KONEX			N	N	N	N		N	6600	590	2	9.82	6600	1	0.60	6600	6600	6600	6910	5110	6010	6600.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	5	900	500	3600	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
109	20230811	130842	57	100.00	KONEX			N	N	N	N		N	6600	590	2	9.82	6600	1	0.60	6600	6600	6600	6910	5110	6010	6600.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	5	900	500	3600	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
110	20230811	120834	57	100.00	KONEX			N	N	N	N		N	6600	590	2	9.82	6600	1	0.60	6600	6600	6600	6910	5110	6010	6600.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	5	900	500	3600	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
111	20230811	110835	57	100.00	KONEX			N	N	N	N		N	6600	590	2	9.82	6600	1	0.60	6600	6600	6600	6910	5110	6010	6600.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	5	900	500	3600	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
112	20230811	100831	57	100.00	KONEX			N	N	N	N		N	6600	590	2	9.82	6600	1	0.60	6600	6600	6600	6910	5110	6010	6600.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	5	900	500	3600	10	1	1050000	69	-23.66	2.37	12	0.00	-279.00	2787.00	7790	20221019	-15.28	4155	20221229	58.84	7590	-13.04	20230418	4505	46.50	20230331	7790	-15.28	20221019	4155	58.84	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
113	20230811	090842	57	100.00	KONEX			N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	6910	5110	6010	0.00	0.00	0	0	6010	6010	6010	6010	6010	6010	6010	5	900	500	3600	10	1	1050000	63	-21.54	2.16	12	0.00	-279.00	2787.00	7790	20221019	-22.85	4155	20221229	44.65	7590	-20.82	20230418	4505	33.41	20230331	7790	-22.85	20221019	4155	44.65	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
114	20230810	160832	57	100.00	KONEX			N	N	N	N		N	6010	-360	5	-5.65	1003670	167	4175.00	6010	6010	6010	7320	5420	6370	6010.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	5	950	500	3820	10	1	1050000	63	-21.54	2.16	12	0.02	-279.00	2787.00	7790	20221019	-22.85	4155	20221229	44.65	7590	-20.82	20230418	4505	33.41	20230331	7790	-22.85	20221019	4155	44.65	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
115	20230810	150830	57	100.00	KONEX			N	N	N	N		N	6010	-360	5	-5.65	1003670	167	4175.00	6010	6010	6010	7320	5420	6370	6010.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	5	950	500	3820	10	1	1050000	63	-21.54	2.16	12	0.02	-279.00	2787.00	7790	20221019	-22.85	4155	20221229	44.65	7590	-20.82	20230418	4505	33.41	20230331	7790	-22.85	20221019	4155	44.65	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
116	20230810	140830	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	5	950	500	3820	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
117	20230810	130823	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	5	950	500	3820	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
118	20230810	120839	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	5	950	500	3820	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
119	20230810	110840	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	5	950	500	3820	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
120	20230810	100833	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	5	950	500	3820	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
121	20230810	090843	57	100.00	KONEX			N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	5	950	500	3820	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
122	20230809	160832	57	100.00	KONEX			N	N	N	N		N	6370	830	1	14.98	25480	4	0.00	6370	6370	6370	6370	4710	5540	6370.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	5	830	500	3320	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
123	20230809	150822	57	100.00	KONEX			N	N	N	N		N	6370	830	1	14.98	25480	4	0.00	6370	6370	6370	6370	4710	5540	6370.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	5	830	500	3320	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
124	20230809	140819	57	100.00	KONEX			N	N	N	N		N	6370	830	1	14.98	6370	1	0.00	6370	6370	6370	6370	4710	5540	6370.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	5	830	500	3320	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
125	20230809	130839	57	100.00	KONEX			N	N	N	N		N	6370	830	1	14.98	6370	1	0.00	6370	6370	6370	6370	4710	5540	6370.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	5	830	500	3320	10	1	1050000	67	-22.83	2.29	12	0.00	-279.00	2787.00	7790	20221019	-18.23	4155	20221229	53.31	7590	-16.07	20230418	4505	41.40	20230331	7790	-18.23	20221019	4155	53.31	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
126	20230809	120836	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
127	20230809	110831	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
128	20230809	100819	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
129	20230809	090824	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
130	20230808	160840	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5546	5542	5536	5532	5526	5545	5535	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
131	20230808	150830	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5546	5542	5536	5532	5526	5545	5535	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
132	20230808	140826	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5546	5542	5536	5532	5526	5545	5535	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
133	20230808	130817	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5546	5542	5536	5532	5526	5545	5535	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
134	20230808	120824	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5546	5542	5536	5532	5526	5545	5535	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
135	20230808	110812	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5546	5542	5536	5532	5526	5545	5535	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
136	20230808	100825	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5546	5542	5536	5532	5526	5545	5535	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
137	20230808	090830	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5546	5542	5536	5532	5526	5545	5535	5	830	500	3320	10	1	1050000	58	-19.86	1.99	12	0.00	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
138	20230807	160821	57	100.00	KONEX			N	N	N	N		N	5540	720	1	14.94	1034160	187	18700.00	5530	5540	5530	5540	4100	4820	5530.27	0.00	0	0	4820	4820	4820	4820	4820	4820	4820	5	720	500	2890	10	1	1050000	58	-19.86	1.99	12	0.02	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
139	20230807	150821	57	100.00	KONEX			N	N	N	N		N	5540	720	1	14.94	1034160	187	18700.00	5530	5540	5530	5540	4100	4820	5530.27	0.00	0	0	4820	4820	4820	4820	4820	4820	4820	5	720	500	2890	10	1	1050000	58	-19.86	1.99	12	0.02	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
140	20230807	140825	57	100.00	KONEX			N	N	N	N		N	5540	720	1	14.94	1034160	187	18700.00	5530	5540	5530	5540	4100	4820	5530.27	0.00	0	0	4820	4820	4820	4820	4820	4820	4820	5	720	500	2890	10	1	1050000	58	-19.86	1.99	12	0.02	-279.00	2787.00	7790	20221019	-28.88	4155	20221229	33.33	7590	-27.01	20230418	4505	22.97	20230331	7790	-28.88	20221019	4155	33.33	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
141	20230807	130817	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	5540	4100	4820	0.00	0.00	0	0	4820	4820	4820	4820	4820	4820	4820	5	720	500	2890	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
142	20230807	120816	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	5540	4100	4820	0.00	0.00	0	0	4820	4820	4820	4820	4820	4820	4820	5	720	500	2890	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
143	20230807	110809	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	5540	4100	4820	0.00	0.00	0	0	4820	4820	4820	4820	4820	4820	4820	5	720	500	2890	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
144	20230807	100820	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	5540	4100	4820	0.00	0.00	0	0	4820	4820	4820	4820	4820	4820	4820	5	720	500	2890	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
145	20230807	090817	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	5540	4100	4820	0.00	0.00	0	0	4820	4820	4820	4820	4820	4820	4820	5	720	500	2890	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
146	20230804	160811	57	100.00	KONEX			N	N	N	N		N	4820	-850	4	-14.99	4820	1	0.56	4820	4820	4820	6520	4820	5670	4820.00	0.00	0	0	5670	5670	5670	5670	5670	5670	5670	5	850	500	3400	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
147	20230804	150811	57	100.00	KONEX			N	N	N	N		N	4820	-850	4	-14.99	4820	1	0.56	4820	4820	4820	6520	4820	5670	4820.00	0.00	0	0	5670	5670	5670	5670	5670	5670	5670	5	850	500	3400	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
148	20230804	140823	57	100.00	KONEX			N	N	N	N		N	4820	-850	4	-14.99	4820	1	0.56	4820	4820	4820	6520	4820	5670	4820.00	0.00	0	0	5670	5670	5670	5670	5670	5670	5670	5	850	500	3400	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
149	20230804	130808	57	100.00	KONEX			N	N	N	N		N	4820	-850	4	-14.99	4820	1	0.56	4820	4820	4820	6520	4820	5670	4820.00	0.00	0	0	5670	5670	5670	5670	5670	5670	5670	5	850	500	3400	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
150	20230804	120806	57	100.00	KONEX			N	N	N	N		N	4820	-850	4	-14.99	4820	1	0.56	4820	4820	4820	6520	4820	5670	4820.00	0.00	0	0	5670	5670	5670	5670	5670	5670	5670	5	850	500	3400	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
151	20230804	110816	57	100.00	KONEX			N	N	N	N		N	4820	-850	4	-14.99	4820	1	0.56	4820	4820	4820	6520	4820	5670	4820.00	0.00	0	0	5670	5670	5670	5670	5670	5670	5670	5	850	500	3400	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
152	20230804	100801	57	100.00	KONEX			N	N	N	N		N	4820	-850	4	-14.99	4820	1	0.56	4820	4820	4820	6520	4820	5670	4820.00	0.00	0	0	5670	5670	5670	5670	5670	5670	5670	5	850	500	3400	5	1	1050000	51	-17.28	1.73	12	0.00	-279.00	2787.00	7790	20221019	-38.13	4155	20221229	16.00	7590	-36.50	20230418	4505	6.99	20230331	7790	-38.13	20221019	4155	16.00	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
153	20230804	090802	57	100.00	KONEX			N	N	N	N		N	5670	0	3	0.00	0	0	0.00	0	0	0	6520	4820	5670	0.00	0.00	0	0	5670	5670	5670	5670	5670	5670	5670	5	850	500	3400	10	1	1050000	60	-20.32	2.03	12	0.00	-279.00	2787.00	7790	20221019	-27.21	4155	20221229	36.46	7590	-25.30	20230418	4505	25.86	20230331	7790	-27.21	20221019	4155	36.46	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
154	20230803	160803	57	100.00	KONEX			N	N	N	N		N	5670	-330	5	-5.50	1003590	177	98.88	5670	5670	5670	6900	5100	6000	5670.00	0.00	0	0	6710	6355	5645	5290	4580	6532	5467	5	900	500	3600	10	1	1050000	60	-20.32	2.03	12	0.02	-279.00	2787.00	7790	20221019	-27.21	4155	20221229	36.46	7590	-25.30	20230418	4505	25.86	20230331	7790	-27.21	20221019	4155	36.46	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
155	20230803	150810	57	100.00	KONEX			N	N	N	N		N	5670	-330	5	-5.50	1003590	177	98.88	5670	5670	5670	6900	5100	6000	5670.00	0.00	0	0	6710	6355	5645	5290	4580	6532	5467	5	900	500	3600	10	1	1050000	60	-20.32	2.03	12	0.02	-279.00	2787.00	7790	20221019	-27.21	4155	20221229	36.46	7590	-25.30	20230418	4505	25.86	20230331	7790	-27.21	20221019	4155	36.46	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
156	20230803	140802	57	100.00	KONEX			N	N	N	N		N	5670	-330	5	-5.50	5670	1	0.56	5670	5670	5670	6900	5100	6000	5670.00	0.00	0	0	6710	6355	5645	5290	4580	6532	5467	5	900	500	3600	10	1	1050000	60	-20.32	2.03	12	0.00	-279.00	2787.00	7790	20221019	-27.21	4155	20221229	36.46	7590	-25.30	20230418	4505	25.86	20230331	7790	-27.21	20221019	4155	36.46	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
157	20230803	130805	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6710	6355	5645	5290	4580	6532	5467	5	900	500	3600	10	1	1050000	63	-21.51	2.15	12	0.00	-279.00	2787.00	7790	20221019	-22.98	4155	20221229	44.40	7590	-20.95	20230418	4505	33.19	20230331	7790	-22.98	20221019	4155	44.40	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
158	20230803	120809	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6710	6355	5645	5290	4580	6532	5467	5	900	500	3600	10	1	1050000	63	-21.51	2.15	12	0.00	-279.00	2787.00	7790	20221019	-22.98	4155	20221229	44.40	7590	-20.95	20230418	4505	33.19	20230331	7790	-22.98	20221019	4155	44.40	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
159	20230803	110759	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6710	6355	5645	5290	4580	6532	5467	5	900	500	3600	10	1	1050000	63	-21.51	2.15	12	0.00	-279.00	2787.00	7790	20221019	-22.98	4155	20221229	44.40	7590	-20.95	20230418	4505	33.19	20230331	7790	-22.98	20221019	4155	44.40	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
160	20230803	100757	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6710	6355	5645	5290	4580	6532	5467	5	900	500	3600	10	1	1050000	63	-21.51	2.15	12	0.00	-279.00	2787.00	7790	20221019	-22.98	4155	20221229	44.40	7590	-20.95	20230418	4505	33.19	20230331	7790	-22.98	20221019	4155	44.40	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
161	20230803	090759	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6710	6355	5645	5290	4580	6532	5467	5	900	500	3600	10	1	1050000	63	-21.51	2.15	12	0.00	-279.00	2787.00	7790	20221019	-22.98	4155	20221229	44.40	7590	-20.95	20230418	4505	33.19	20230331	7790	-22.98	20221019	4155	44.40	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
162	20230802	160804	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	1014525	179	36.61	5670	6000	4935	6670	4930	5800	5667.74	0.00	0	0	6333	6066	5533	5266	4733	6200	5400	5	870	500	3480	10	1	1050000	63	-21.51	2.15	12	0.02	-279.00	2787.00	7790	20221019	-22.98	4155	20221229	44.40	7590	-20.95	20230418	4505	33.19	20230331	7790	-22.98	20221019	4155	44.40	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
163	20230802	150813	57	100.00	KONEX			N	N	N	N		N	4935	-865	5	-14.91	1008525	178	36.40	5670	5670	4935	6670	4930	5800	5665.87	0.00	0	0	6333	6066	5533	5266	4733	6200	5400	5	870	500	3480	5	1	1050000	52	-17.69	1.77	12	0.02	-279.00	2787.00	7790	20221019	-36.65	4155	20221229	18.77	7590	-34.98	20230418	4505	9.54	20230331	7790	-36.65	20221019	4155	18.77	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
164	20230802	140805	57	100.00	KONEX			N	N	N	N		N	4935	-865	5	-14.91	1008525	178	36.40	5670	5670	4935	6670	4930	5800	5665.87	0.00	0	0	6333	6066	5533	5266	4733	6200	5400	5	870	500	3480	5	1	1050000	52	-17.69	1.77	12	0.02	-279.00	2787.00	7790	20221019	-36.65	4155	20221229	18.77	7590	-34.98	20230418	4505	9.54	20230331	7790	-36.65	20221019	4155	18.77	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
165	20230802	130759	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6333	6066	5533	5266	4733	6200	5400	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
166	20230802	120754	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6333	6066	5533	5266	4733	6200	5400	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
167	20230802	110756	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6333	6066	5533	5266	4733	6200	5400	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
168	20230802	100758	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6333	6066	5533	5266	4733	6200	5400	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
169	20230802	090757	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6333	6066	5533	5266	4733	6200	5400	5	870	500	3480	10	1	1050000	61	-20.79	2.08	12	0.00	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
170	20230801	160757	57	100.00	KONEX			N	N	N	N		N	5800	670	2	13.06	2570070	489	0.00	5000	5800	5000	5890	4370	5130	5255.77	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	5	760	500	3070	10	1	1050000	61	-20.79	2.08	12	0.05	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
171	20230801	150753	57	100.00	KONEX			N	N	N	N		N	5800	670	2	13.06	2570070	489	0.00	5000	5800	5000	5890	4370	5130	5255.77	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	5	760	500	3070	10	1	1050000	61	-20.79	2.08	12	0.05	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
172	20230801	140809	57	100.00	KONEX			N	N	N	N		N	5800	670	2	13.06	2541070	484	0.00	5000	5800	5000	5890	4370	5130	5250.14	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	5	760	500	3070	10	1	1050000	61	-20.79	2.08	12	0.05	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
173	20230801	130750	57	100.00	KONEX			N	N	N	N		N	5800	670	2	13.06	2141220	415	0.00	5000	5800	5000	5890	4370	5130	5159.57	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	5	760	500	3070	10	1	1050000	61	-20.79	2.08	12	0.04	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
174	20230801	120751	57	100.00	KONEX			N	N	N	N		N	5800	670	2	13.06	2141220	415	0.00	5000	5800	5000	5890	4370	5130	5159.57	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	5	760	500	3070	10	1	1050000	61	-20.79	2.08	12	0.04	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
175	20230801	110748	57	100.00	KONEX			N	N	N	N		N	5800	670	2	13.06	2141220	415	0.00	5000	5800	5000	5890	4370	5130	5159.57	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	5	760	500	3070	10	1	1050000	61	-20.79	2.08	12	0.04	-279.00	2787.00	7790	20221019	-25.55	4155	20221229	39.59	7590	-23.58	20230418	4505	28.75	20230331	7790	-25.55	20221019	4155	39.59	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
176	20230801	100752	57	100.00	KONEX			N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	5890	4370	5130	0.00	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	5	760	500	3070	10	1	1050000	54	-18.39	1.84	12	0.00	-279.00	2787.00	7790	20221019	-34.15	4155	20221229	23.47	7590	-32.41	20230418	4505	13.87	20230331	7790	-34.15	20221019	4155	23.47	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
177	20230801	090745	57	100.00	KONEX			N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	5890	4370	5130	0.00	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	5	760	500	3070	10	1	1050000	54	-18.39	1.84	12	0.00	-279.00	2787.00	7790	20221019	-34.15	4155	20221229	23.47	7590	-32.41	20230418	4505	13.87	20230331	7790	-34.15	20221019	4155	23.47	20221229	0.00	N	217320	500	5 억		0	N	N	0	N	00	N