KissMeData/224810/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	161006	57	100.00	KONEX			N	N	N	N		N	3695	270	2	7.88	18475	5	0.00	3695	3695	3695	3935	2915	3425	3695.00	0.00	0	0	3425	3425	3425	3425	3425	3425	3425	21	510	500	2050	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20230831	151244	57	100.00	KONEX			N	N	N	N		N	3695	270	2	7.88	18475	5	0.00	3695	3695	3695	3935	2915	3425	3695.00	0.00	0	0	3425	3425	3425	3425	3425	3425	3425	21	510	500	2050	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20230831	141355	57	100.00	KONEX			N	N	N	N		N	3695	270	2	7.88	18475	5	0.00	3695	3695	3695	3935	2915	3425	3695.00	0.00	0	0	3425	3425	3425	3425	3425	3425	3425	21	510	500	2050	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20230831	131318	57	100.00	KONEX			N	N	N	N		N	3695	270	2	7.88	18475	5	0.00	3695	3695	3695	3935	2915	3425	3695.00	0.00	0	0	3425	3425	3425	3425	3425	3425	3425	21	510	500	2050	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20230831	121405	57	100.00	KONEX			N	N	N	N		N	3695	270	2	7.88	18475	5	0.00	3695	3695	3695	3935	2915	3425	3695.00	0.00	0	0	3425	3425	3425	3425	3425	3425	3425	21	510	500	2050	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20230831	111838	57	100.00	KONEX			N	N	N	N		N	3695	270	2	7.88	18475	5	0.00	3695	3695	3695	3935	2915	3425	3695.00	0.00	0	0	3425	3425	3425	3425	3425	3425	3425	21	510	500	2050	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20230831	101453	57	100.00	KONEX			N	N	N	N		N	3695	270	2	7.88	18475	5	0.00	3695	3695	3695	3935	2915	3425	3695.00	0.00	0	0	3425	3425	3425	3425	3425	3425	3425	21	510	500	2050	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20230831	091322	57	100.00	KONEX			N	N	N	N		N	3695	270	2	7.88	18475	5	0.00	3695	3695	3695	3935	2915	3425	3695.00	0.00	0	0	3425	3425	3425	3425	3425	3425	3425	21	510	500	2050	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20230830	161011	57	100.00	KONEX			N	N	N	N		N	3425	-20	5	-0.58	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3541	3492	3396	3347	3251	3517	3372	21	515	500	2060	5	1	4200000	144	-1.49	0.77	12	0.00	-2299.00	4439.00	5050	20220905	-32.18	2780	20230328	23.20	4820	-28.94	20230331	2780	23.20	20230328	5050	-32.18	20220905	2780	23.20	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20230830	151222	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3541	3492	3396	3347	3251	3517	3372	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20230830	141312	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3541	3492	3396	3347	3251	3517	3372	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20230830	131301	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3541	3492	3396	3347	3251	3517	3372	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20230830	121316	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3541	3492	3396	3347	3251	3517	3372	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20230830	111821	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3541	3492	3396	3347	3251	3517	3372	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20230830	101354	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3541	3492	3396	3347	3251	3517	3372	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20230830	091255	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3541	3492	3396	3347	3251	3517	3372	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20230829	161004	57	100.00	KONEX			N	N	N	N		N	3445	-50	5	-1.43	3616225	1095	176.61	3305	3445	3300	4015	2975	3495	3302.49	0.00	0	0	3528	3511	3478	3461	3428	3520	3470	21	520	500	2090	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20230829	151230	57	100.00	KONEX			N	N	N	N		N	3445	-50	5	-1.43	3616225	1095	176.61	3305	3445	3300	4015	2975	3495	3302.49	0.00	0	0	3528	3511	3478	3461	3428	3520	3470	21	520	500	2090	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20230829	141356	57	100.00	KONEX			N	N	N	N		N	3445	-50	5	-1.43	3616225	1095	176.61	3305	3445	3300	4015	2975	3495	3302.49	0.00	0	0	3528	3511	3478	3461	3428	3520	3470	21	520	500	2090	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20230829	131258	57	100.00	KONEX			N	N	N	N		N	3445	-50	5	-1.43	3616225	1095	176.61	3305	3445	3300	4015	2975	3495	3302.49	0.00	0	0	3528	3511	3478	3461	3428	3520	3470	21	520	500	2090	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20230829	121350	57	100.00	KONEX			N	N	N	N		N	3445	-50	5	-1.43	3616225	1095	176.61	3305	3445	3300	4015	2975	3495	3302.49	0.00	0	0	3528	3511	3478	3461	3428	3520	3470	21	520	500	2090	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20230829	112033	57	100.00	KONEX			N	N	N	N		N	3445	-50	5	-1.43	3616225	1095	176.61	3305	3445	3300	4015	2975	3495	3302.49	0.00	0	0	3528	3511	3478	3461	3428	3520	3470	21	520	500	2090	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20230829	101450	57	100.00	KONEX			N	N	N	N		N	3445	-50	5	-1.43	3616225	1095	176.61	3305	3445	3300	4015	2975	3495	3302.49	0.00	0	0	3528	3511	3478	3461	3428	3520	3470	21	520	500	2090	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20230829	090949	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3528	3511	3478	3461	3428	3520	3470	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20230828	160935	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	2139105	620	0.00	3445	3495	3445	4015	2975	3495	3450.17	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.01	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20230828	150946	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20230828	140947	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20230828	130957	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20230828	120949	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20230828	110944	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20230828	100934	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20230828	090947	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20230825	160940	57	100.00	KONEX			N	N	N	N		N	3495	-5	5	-0.14	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3600	3550	3450	3400	3300	3575	3425	21	525	500	2100	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20230825	150947	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3600	3550	3450	3400	3300	3575	3425	21	525	500	2100	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20230825	140944	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3600	3550	3450	3400	3300	3575	3425	21	525	500	2100	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20230825	130940	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3600	3550	3450	3400	3300	3575	3425	21	525	500	2100	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20230825	120941	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3600	3550	3450	3400	3300	3575	3425	21	525	500	2100	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20230825	110941	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3600	3550	3450	3400	3300	3575	3425	21	525	500	2100	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20230825	100946	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3600	3550	3450	3400	3300	3575	3425	21	525	500	2100	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20230825	090938	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3600	3550	3450	3400	3300	3575	3425	21	525	500	2100	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20230824	160933	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	2017750	602	118.04	3355	3500	3350	4195	3105	3650	3351.74	0.00	0	0	3750	3700	3600	3550	3450	3725	3575	21	545	500	2190	5	1	4200000	147	-1.52	0.79	12	0.01	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20230824	150933	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	2017750	602	118.04	3355	3500	3350	4195	3105	3650	3351.74	0.00	0	0	3750	3700	3600	3550	3450	3725	3575	21	545	500	2190	5	1	4200000	147	-1.52	0.79	12	0.01	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20230824	140934	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	2017750	602	118.04	3355	3500	3350	4195	3105	3650	3351.74	0.00	0	0	3750	3700	3600	3550	3450	3725	3575	21	545	500	2190	5	1	4200000	147	-1.52	0.79	12	0.01	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20230824	130937	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	2017750	602	118.04	3355	3500	3350	4195	3105	3650	3351.74	0.00	0	0	3750	3700	3600	3550	3450	3725	3575	21	545	500	2190	5	1	4200000	147	-1.52	0.79	12	0.01	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20230824	120940	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	2017750	602	118.04	3355	3500	3350	4195	3105	3650	3351.74	0.00	0	0	3750	3700	3600	3550	3450	3725	3575	21	545	500	2190	5	1	4200000	147	-1.52	0.79	12	0.01	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20230824	110936	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	2017750	602	118.04	3355	3500	3350	4195	3105	3650	3351.74	0.00	0	0	3750	3700	3600	3550	3450	3725	3575	21	545	500	2190	5	1	4200000	147	-1.52	0.79	12	0.01	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20230824	100932	57	100.00	KONEX			N	N	N	N		N	3500	-150	5	-4.11	2017750	602	118.04	3355	3500	3350	4195	3105	3650	3351.74	0.00	0	0	3750	3700	3600	3550	3450	3725	3575	21	545	500	2190	5	1	4200000	147	-1.52	0.79	12	0.01	-2299.00	4439.00	5050	20220905	-30.69	2780	20230328	25.90	4820	-27.39	20230331	2780	25.90	20230328	5050	-30.69	20220905	2780	25.90	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20230824	090935	57	100.00	KONEX			N	N	N	N		N	3350	-300	5	-8.22	2010750	600	117.65	3355	3355	3350	4195	3105	3650	3351.25	0.00	0	0	3750	3700	3600	3550	3450	3725	3575	21	545	500	2190	5	1	4200000	141	-1.46	0.75	12	0.01	-2299.00	4439.00	5050	20220905	-33.66	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	5050	-33.66	20220905	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20230823	160931	57	100.00	KONEX			N	N	N	N		N	3650	-30	5	-0.82	1815450	510	73.91	3500	3650	3500	4230	3130	3680	3559.71	0.00	0	0	3816	3747	3616	3547	3416	3782	3582	21	550	500	2200	5	1	4200000	153	-1.59	0.82	12	0.01	-2299.00	4439.00	5050	20220905	-27.72	2780	20230328	31.29	4820	-24.27	20230331	2780	31.29	20230328	5050	-27.72	20220905	2780	31.29	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20230823	150928	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3816	3747	3616	3547	3416	3782	3582	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.13	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5050	-27.13	20220905	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20230823	140938	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3816	3747	3616	3547	3416	3782	3582	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.13	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5050	-27.13	20220905	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20230823	130928	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3816	3747	3616	3547	3416	3782	3582	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.13	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5050	-27.13	20220905	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20230823	120935	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3816	3747	3616	3547	3416	3782	3582	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.13	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5050	-27.13	20220905	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20230823	110930	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3816	3747	3616	3547	3416	3782	3582	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.13	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5050	-27.13	20220905	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20230823	100931	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3816	3747	3616	3547	3416	3782	3582	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.13	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5050	-27.13	20220905	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20230823	090938	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3816	3747	3616	3547	3416	3782	3582	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.13	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5050	-27.13	20220905	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20230822	160926	57	100.00	KONEX			N	N	N	N		N	3680	-15	5	-0.41	2442235	690	3450.00	3485	3685	3485	4245	3145	3695	3539.47	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.02	-2299.00	4439.00	5050	20220905	-27.13	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5050	-27.13	20220905	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20230822	150926	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20230822	140926	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20230822	130924	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20230822	120912	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20230822	110925	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20230822	100921	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20230822	090922	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20230821	160919	57	100.00	KONEX			N	N	N	N		N	3695	130	2	3.65	73900	20	42.55	3695	3695	3695	4095	3035	3565	3695.00	0.00	0	0	3565	3565	3565	3565	3565	3565	3565	21	530	500	2130	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20230821	150926	57	100.00	KONEX			N	N	N	N		N	3695	130	2	3.65	73900	20	42.55	3695	3695	3695	4095	3035	3565	3695.00	0.00	0	0	3565	3565	3565	3565	3565	3565	3565	21	530	500	2130	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20230821	140922	57	100.00	KONEX			N	N	N	N		N	3695	130	2	3.65	73900	20	42.55	3695	3695	3695	4095	3035	3565	3695.00	0.00	0	0	3565	3565	3565	3565	3565	3565	3565	21	530	500	2130	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20230821	130932	57	100.00	KONEX			N	N	N	N		N	3695	130	2	3.65	73900	20	42.55	3695	3695	3695	4095	3035	3565	3695.00	0.00	0	0	3565	3565	3565	3565	3565	3565	3565	21	530	500	2130	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20230821	120929	57	100.00	KONEX			N	N	N	N		N	3695	130	2	3.65	73900	20	42.55	3695	3695	3695	4095	3035	3565	3695.00	0.00	0	0	3565	3565	3565	3565	3565	3565	3565	21	530	500	2130	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20230821	110921	57	100.00	KONEX			N	N	N	N		N	3695	130	2	3.65	73900	20	42.55	3695	3695	3695	4095	3035	3565	3695.00	0.00	0	0	3565	3565	3565	3565	3565	3565	3565	21	530	500	2130	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20230821	100919	57	100.00	KONEX			N	N	N	N		N	3695	130	2	3.65	73900	20	42.55	3695	3695	3695	4095	3035	3565	3695.00	0.00	0	0	3565	3565	3565	3565	3565	3565	3565	21	530	500	2130	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20230821	090928	57	100.00	KONEX			N	N	N	N		N	3565	0	3	0.00	0	0	0.00	0	0	0	4095	3035	3565	0.00	0.00	0	0	3565	3565	3565	3565	3565	3565	3565	21	530	500	2130	5	1	4200000	150	-1.55	0.80	12	0.00	-2299.00	4439.00	5050	20220905	-29.41	2780	20230328	28.24	4820	-26.04	20230331	2780	28.24	20230328	5050	-29.41	20220905	2780	28.24	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20230818	160921	57	100.00	KONEX			N	N	N	N		N	3565	-40	5	-1.11	167555	47	940.00	3565	3565	3565	4145	3065	3605	3565.00	0.00	0	0	3605	3605	3605	3605	3605	3605	3605	21	540	500	2160	5	1	4200000	150	-1.55	0.80	12	0.00	-2299.00	4439.00	5050	20220905	-29.41	2780	20230328	28.24	4820	-26.04	20230331	2780	28.24	20230328	5050	-29.41	20220905	2780	28.24	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20230818	150913	57	100.00	KONEX			N	N	N	N		N	3565	-40	5	-1.11	167555	47	940.00	3565	3565	3565	4145	3065	3605	3565.00	0.00	0	0	3605	3605	3605	3605	3605	3605	3605	21	540	500	2160	5	1	4200000	150	-1.55	0.80	12	0.00	-2299.00	4439.00	5050	20220905	-29.41	2780	20230328	28.24	4820	-26.04	20230331	2780	28.24	20230328	5050	-29.41	20220905	2780	28.24	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20230818	140920	57	100.00	KONEX			N	N	N	N		N	3565	-40	5	-1.11	167555	47	940.00	3565	3565	3565	4145	3065	3605	3565.00	0.00	0	0	3605	3605	3605	3605	3605	3605	3605	21	540	500	2160	5	1	4200000	150	-1.55	0.80	12	0.00	-2299.00	4439.00	5050	20220905	-29.41	2780	20230328	28.24	4820	-26.04	20230331	2780	28.24	20230328	5050	-29.41	20220905	2780	28.24	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20230818	130913	57	100.00	KONEX			N	N	N	N		N	3565	-40	5	-1.11	167555	47	940.00	3565	3565	3565	4145	3065	3605	3565.00	0.00	0	0	3605	3605	3605	3605	3605	3605	3605	21	540	500	2160	5	1	4200000	150	-1.55	0.80	12	0.00	-2299.00	4439.00	5050	20220905	-29.41	2780	20230328	28.24	4820	-26.04	20230331	2780	28.24	20230328	5050	-29.41	20220905	2780	28.24	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20230818	120924	57	100.00	KONEX			N	N	N	N		N	3605	0	3	0.00	0	0	0.00	0	0	0	4145	3065	3605	0.00	0.00	0	0	3605	3605	3605	3605	3605	3605	3605	21	540	500	2160	5	1	4200000	151	-1.57	0.81	12	0.00	-2299.00	4439.00	5050	20220905	-28.61	2780	20230328	29.68	4820	-25.21	20230331	2780	29.68	20230328	5050	-28.61	20220905	2780	29.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20230818	110916	57	100.00	KONEX			N	N	N	N		N	3605	0	3	0.00	0	0	0.00	0	0	0	4145	3065	3605	0.00	0.00	0	0	3605	3605	3605	3605	3605	3605	3605	21	540	500	2160	5	1	4200000	151	-1.57	0.81	12	0.00	-2299.00	4439.00	5050	20220905	-28.61	2780	20230328	29.68	4820	-25.21	20230331	2780	29.68	20230328	5050	-28.61	20220905	2780	29.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20230818	100920	57	100.00	KONEX			N	N	N	N		N	3605	0	3	0.00	0	0	0.00	0	0	0	4145	3065	3605	0.00	0.00	0	0	3605	3605	3605	3605	3605	3605	3605	21	540	500	2160	5	1	4200000	151	-1.57	0.81	12	0.00	-2299.00	4439.00	5050	20220905	-28.61	2780	20230328	29.68	4820	-25.21	20230331	2780	29.68	20230328	5050	-28.61	20220905	2780	29.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20230818	090925	57	100.00	KONEX			N	N	N	N		N	3605	0	3	0.00	0	0	0.00	0	0	0	4145	3065	3605	0.00	0.00	0	0	3605	3605	3605	3605	3605	3605	3605	21	540	500	2160	5	1	4200000	151	-1.57	0.81	12	0.00	-2299.00	4439.00	5050	20220905	-28.61	2780	20230328	29.68	4820	-25.21	20230331	2780	29.68	20230328	5050	-28.61	20220905	2780	29.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20230817	160920	57	100.00	KONEX			N	N	N	N		N	3605	245	2	7.29	18025	5	0.00	3605	3605	3605	3860	2860	3360	3605.00	0.00	0	0	3360	3360	3360	3360	3360	3360	3360	21	500	500	2010	5	1	4200000	151	-1.57	0.81	12	0.00	-2299.00	4439.00	5050	20220905	-28.61	2780	20230328	29.68	4820	-25.21	20230331	2780	29.68	20230328	5050	-28.61	20220905	2780	29.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20230817	150926	57	100.00	KONEX			N	N	N	N		N	3605	245	2	7.29	18025	5	0.00	3605	3605	3605	3860	2860	3360	3605.00	0.00	0	0	3360	3360	3360	3360	3360	3360	3360	21	500	500	2010	5	1	4200000	151	-1.57	0.81	12	0.00	-2299.00	4439.00	5050	20220905	-28.61	2780	20230328	29.68	4820	-25.21	20230331	2780	29.68	20230328	5050	-28.61	20220905	2780	29.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20230817	140918	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	0	0	0.00	0	0	0	3860	2860	3360	0.00	0.00	0	0	3360	3360	3360	3360	3360	3360	3360	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5050	20220905	-33.47	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5050	-33.47	20220905	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20230817	130915	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	0	0	0.00	0	0	0	3860	2860	3360	0.00	0.00	0	0	3360	3360	3360	3360	3360	3360	3360	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5050	20220905	-33.47	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5050	-33.47	20220905	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20230817	120918	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	0	0	0.00	0	0	0	3860	2860	3360	0.00	0.00	0	0	3360	3360	3360	3360	3360	3360	3360	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5050	20220905	-33.47	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5050	-33.47	20220905	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20230817	110919	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	0	0	0.00	0	0	0	3860	2860	3360	0.00	0.00	0	0	3360	3360	3360	3360	3360	3360	3360	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5050	20220905	-33.47	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5050	-33.47	20220905	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20230817	100914	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	0	0	0.00	0	0	0	3860	2860	3360	0.00	0.00	0	0	3360	3360	3360	3360	3360	3360	3360	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5050	20220905	-33.47	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5050	-33.47	20220905	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20230817	090912	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	0	0	0.00	0	0	0	3860	2860	3360	0.00	0.00	0	0	3360	3360	3360	3360	3360	3360	3360	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5050	20220905	-33.47	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5050	-33.47	20220905	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20230816	160918	57	100.00	KONEX			N	N	N	N		N	3360	-5	5	-0.15	0	0	0.00	0	0	0	3865	2865	3365	0.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.99	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5050	-33.47	20220905	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20230816	150920	57	100.00	KONEX			N	N	N	N		N	3365	0	3	0.00	0	0	0.00	0	0	0	3865	2865	3365	0.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.89	2780	20230328	21.04	4820	-30.19	20230331	2780	21.04	20230328	5050	-33.37	20220905	2780	21.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20230816	140919	57	100.00	KONEX			N	N	N	N		N	3365	0	3	0.00	0	0	0.00	0	0	0	3865	2865	3365	0.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.89	2780	20230328	21.04	4820	-30.19	20230331	2780	21.04	20230328	5050	-33.37	20220905	2780	21.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20230816	130915	57	100.00	KONEX			N	N	N	N		N	3365	0	3	0.00	0	0	0.00	0	0	0	3865	2865	3365	0.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.89	2780	20230328	21.04	4820	-30.19	20230331	2780	21.04	20230328	5050	-33.37	20220905	2780	21.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20230816	120928	57	100.00	KONEX			N	N	N	N		N	3365	0	3	0.00	0	0	0.00	0	0	0	3865	2865	3365	0.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.89	2780	20230328	21.04	4820	-30.19	20230331	2780	21.04	20230328	5050	-33.37	20220905	2780	21.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20230816	110924	57	100.00	KONEX			N	N	N	N		N	3365	0	3	0.00	0	0	0.00	0	0	0	3865	2865	3365	0.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.89	2780	20230328	21.04	4820	-30.19	20230331	2780	21.04	20230328	5050	-33.37	20220905	2780	21.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20230816	100919	57	100.00	KONEX			N	N	N	N		N	3365	0	3	0.00	0	0	0.00	0	0	0	3865	2865	3365	0.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.89	2780	20230328	21.04	4820	-30.19	20230331	2780	21.04	20230328	5050	-33.37	20220905	2780	21.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20230816	090915	57	100.00	KONEX			N	N	N	N		N	3365	0	3	0.00	0	0	0.00	0	0	0	3865	2865	3365	0.00	0.00	0	0	3365	3365	3365	3365	3365	3365	3365	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.89	2780	20230328	21.04	4820	-30.19	20230331	2780	21.04	20230328	5050	-33.37	20220905	2780	21.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20230814	160908	57	100.00	KONEX			N	N	N	N		N	3365	-25	5	-0.74	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3506	3447	3331	3272	3156	3477	3302	21	505	500	2030	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.89	2780	20230328	21.04	4820	-30.19	20230331	2780	21.04	20230328	5050	-33.37	20220905	2780	21.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20230814	150904	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3506	3447	3331	3272	3156	3477	3302	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5050	-32.87	20220905	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20230814	140907	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3506	3447	3331	3272	3156	3477	3302	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5050	-32.87	20220905	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20230814	130857	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3506	3447	3331	3272	3156	3477	3302	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5050	-32.87	20220905	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20230814	120904	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3506	3447	3331	3272	3156	3477	3302	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5050	-32.87	20220905	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20230814	110858	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3506	3447	3331	3272	3156	3477	3302	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5050	-32.87	20220905	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20230814	100900	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3506	3447	3331	3272	3156	3477	3302	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5050	-32.87	20220905	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20230814	090858	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3506	3447	3331	3272	3156	3477	3302	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5050	-32.87	20220905	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20230811	160859	57	100.00	KONEX			N	N	N	N		N	3390	-10	5	-0.29	387550	120	0.00	3215	3390	3215	3910	2890	3400	3229.58	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	21	510	500	2040	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5090	-33.40	20220812	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20230811	150854	57	100.00	KONEX			N	N	N	N		N	3390	-10	5	-0.29	387550	120	0.00	3215	3390	3215	3910	2890	3400	3229.58	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	21	510	500	2040	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5090	20220812	-33.40	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5090	-33.40	20220812	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20230811	140852	57	100.00	KONEX			N	N	N	N		N	3215	-185	5	-5.44	353650	110	0.00	3215	3215	3215	3910	2890	3400	3215.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	21	510	500	2040	5	1	4200000	135	-1.40	0.72	12	0.00	-2299.00	4439.00	5090	20220812	-36.84	2780	20230328	15.65	4820	-33.30	20230331	2780	15.65	20230328	5090	-36.84	20220812	2780	15.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20230811	130851	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20230811	120843	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20230811	110844	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20230811	100840	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20230811	090851	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20230810	160841	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3926	3662	3431	3167	2936	3547	3052	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20230810	150839	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3926	3662	3431	3167	2936	3547	3052	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20230810	140840	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3926	3662	3431	3167	2936	3547	3052	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20230810	130832	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3926	3662	3431	3167	2936	3547	3052	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
118	20230810	120848	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3926	3662	3431	3167	2936	3547	3052	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
119	20230810	110850	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3926	3662	3431	3167	2936	3547	3052	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
120	20230810	100843	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3926	3662	3431	3167	2936	3547	3052	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
121	20230810	090852	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3926	3662	3431	3167	2936	3547	3052	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
122	20230809	160841	57	100.00	KONEX			N	N	N	N		N	3400	-300	5	-8.11	5905740	1770	160.18	3415	3695	3200	4255	3145	3700	3336.58	0.00	0	0	3883	3791	3608	3516	3333	3837	3562	21	555	500	2220	5	1	4200000	143	-1.48	0.77	12	0.04	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
123	20230809	150831	57	100.00	KONEX			N	N	N	N		N	3400	-300	5	-8.11	5905740	1770	160.18	3415	3695	3200	4255	3145	3700	3336.58	0.00	0	0	3883	3791	3608	3516	3333	3837	3562	21	555	500	2220	5	1	4200000	143	-1.48	0.77	12	0.04	-2299.00	4439.00	5090	20220812	-33.20	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	5090	-33.20	20220812	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
124	20230809	140828	57	100.00	KONEX			N	N	N	N		N	3360	-340	5	-9.19	4522810	1362	123.26	3415	3695	3200	4255	3145	3700	3320.71	0.00	0	0	3883	3791	3608	3516	3333	3837	3562	21	555	500	2220	5	1	4200000	141	-1.46	0.76	12	0.03	-2299.00	4439.00	5090	20220812	-33.99	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5090	-33.99	20220812	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
125	20230809	130849	57	100.00	KONEX			N	N	N	N		N	3360	-340	5	-9.19	4522810	1362	123.26	3415	3695	3200	4255	3145	3700	3320.71	0.00	0	0	3883	3791	3608	3516	3333	3837	3562	21	555	500	2220	5	1	4200000	141	-1.46	0.76	12	0.03	-2299.00	4439.00	5090	20220812	-33.99	2780	20230328	20.86	4820	-30.29	20230331	2780	20.86	20230328	5090	-33.99	20220812	2780	20.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
126	20230809	120846	57	100.00	KONEX			N	N	N	N		N	3200	-500	5	-13.51	4519450	1361	123.17	3415	3695	3200	4255	3145	3700	3320.68	0.00	0	0	3883	3791	3608	3516	3333	3837	3562	21	555	500	2220	5	1	4200000	134	-1.39	0.72	12	0.03	-2299.00	4439.00	5090	20220812	-37.13	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	5090	-37.13	20220812	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
127	20230809	110839	57	100.00	KONEX			N	N	N	N		N	3200	-500	5	-13.51	4519450	1361	123.17	3415	3695	3200	4255	3145	3700	3320.68	0.00	0	0	3883	3791	3608	3516	3333	3837	3562	21	555	500	2220	5	1	4200000	134	-1.39	0.72	12	0.03	-2299.00	4439.00	5090	20220812	-37.13	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	5090	-37.13	20220812	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
128	20230809	100829	57	100.00	KONEX			N	N	N	N		N	3200	-500	5	-13.51	4519450	1361	123.17	3415	3695	3200	4255	3145	3700	3320.68	0.00	0	0	3883	3791	3608	3516	3333	3837	3562	21	555	500	2220	5	1	4200000	134	-1.39	0.72	12	0.03	-2299.00	4439.00	5090	20220812	-37.13	2780	20230328	15.11	4820	-33.61	20230331	2780	15.11	20230328	5090	-37.13	20220812	2780	15.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
129	20230809	090833	57	100.00	KONEX			N	N	N	N		N	3420	-280	5	-7.57	670020	196	17.74	3415	3420	3415	4255	3145	3700	3418.47	0.00	0	0	3883	3791	3608	3516	3333	3837	3562	21	555	500	2220	5	1	4200000	144	-1.49	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.81	2780	20230328	23.02	4820	-29.05	20230331	2780	23.02	20230328	5090	-32.81	20220812	2780	23.02	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
130	20230808	160849	57	100.00	KONEX			N	N	N	N		N	3700	260	2	7.56	3795010	1105	345.31	3425	3700	3425	3955	2925	3440	3434.40	0.00	0	0	3486	3462	3416	3392	3346	3475	3405	21	515	500	2060	5	1	4200000	155	-1.61	0.83	12	0.03	-2299.00	4439.00	5090	20220812	-27.31	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5090	-27.31	20220812	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
131	20230808	150838	57	100.00	KONEX			N	N	N	N		N	3425	-15	5	-0.44	3596250	1050	328.12	3425	3425	3425	3955	2925	3440	3425.00	0.00	0	0	3486	3462	3416	3392	3346	3475	3405	21	515	500	2060	5	1	4200000	144	-1.49	0.77	12	0.03	-2299.00	4439.00	5090	20220812	-32.71	2780	20230328	23.20	4820	-28.94	20230331	2780	23.20	20230328	5090	-32.71	20220812	2780	23.20	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
132	20230808	140834	57	100.00	KONEX			N	N	N	N		N	3425	-15	5	-0.44	17125	5	1.56	3425	3425	3425	3955	2925	3440	3425.00	0.00	0	0	3486	3462	3416	3392	3346	3475	3405	21	515	500	2060	5	1	4200000	144	-1.49	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.71	2780	20230328	23.20	4820	-28.94	20230331	2780	23.20	20230328	5090	-32.71	20220812	2780	23.20	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
133	20230808	130826	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3486	3462	3416	3392	3346	3475	3405	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
134	20230808	120833	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3486	3462	3416	3392	3346	3475	3405	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
135	20230808	110821	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3486	3462	3416	3392	3346	3475	3405	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
136	20230808	100834	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3486	3462	3416	3392	3346	3475	3405	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
137	20230808	090839	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3486	3462	3416	3392	3346	3475	3405	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
138	20230807	160830	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	1089600	320	0.00	3370	3440	3370	3955	2925	3440	3405.00	0.00	0	0	3440	3440	3440	3440	3440	3440	3440	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.01	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
139	20230807	150830	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3440	3440	3440	3440	3440	3440	3440	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
140	20230807	140835	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3440	3440	3440	3440	3440	3440	3440	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
141	20230807	130826	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3440	3440	3440	3440	3440	3440	3440	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
142	20230807	120825	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3440	3440	3440	3440	3440	3440	3440	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
143	20230807	110818	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3440	3440	3440	3440	3440	3440	3440	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
144	20230807	100829	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3440	3440	3440	3440	3440	3440	3440	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
145	20230807	090826	57	100.00	KONEX			N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3440	3440	3440	3440	3440	3440	3440	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
146	20230804	160819	57	100.00	KONEX			N	N	N	N		N	3440	-5	5	-0.15	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3538	3491	3398	3351	3258	3515	3375	21	515	500	2060	5	1	4200000	144	-1.50	0.77	12	0.00	-2299.00	4439.00	5090	20220812	-32.42	2780	20230328	23.74	4820	-28.63	20230331	2780	23.74	20230328	5090	-32.42	20220812	2780	23.74	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
147	20230804	150819	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3538	3491	3398	3351	3258	3515	3375	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
148	20230804	140832	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3538	3491	3398	3351	3258	3515	3375	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
149	20230804	130817	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3538	3491	3398	3351	3258	3515	3375	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
150	20230804	120815	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3538	3491	3398	3351	3258	3515	3375	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
151	20230804	110824	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3538	3491	3398	3351	3258	3515	3375	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
152	20230804	100810	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3538	3491	3398	3351	3258	3515	3375	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
153	20230804	090810	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3538	3491	3398	3351	3258	3515	3375	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
154	20230803	160812	57	100.00	KONEX			N	N	N	N		N	3445	-210	5	-5.75	4569250	1380	86.25	3335	3445	3305	4200	3110	3655	3311.05	0.00	0	0	3891	3772	3536	3417	3181	3832	3477	21	545	500	2190	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
155	20230803	150819	57	100.00	KONEX			N	N	N	N		N	3445	-210	5	-5.75	4569250	1380	86.25	3335	3445	3305	4200	3110	3655	3311.05	0.00	0	0	3891	3772	3536	3417	3181	3832	3477	21	545	500	2190	5	1	4200000	145	-1.50	0.78	12	0.03	-2299.00	4439.00	5090	20220812	-32.32	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5090	-32.32	20220812	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
156	20230803	140810	57	100.00	KONEX			N	N	N	N		N	3305	-350	5	-9.58	4534800	1370	85.62	3335	3335	3305	4200	3110	3655	3310.07	0.00	0	0	3891	3772	3536	3417	3181	3832	3477	21	545	500	2190	5	1	4200000	139	-1.44	0.74	12	0.03	-2299.00	4439.00	5090	20220812	-35.07	2780	20230328	18.88	4820	-31.43	20230331	2780	18.88	20230328	5090	-35.07	20220812	2780	18.88	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
157	20230803	130814	57	100.00	KONEX			N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4200	3110	3655	0.00	0.00	0	0	3891	3772	3536	3417	3181	3832	3477	21	545	500	2190	5	1	4200000	154	-1.59	0.82	12	0.00	-2299.00	4439.00	5090	20220812	-28.19	2780	20230328	31.47	4820	-24.17	20230331	2780	31.47	20230328	5090	-28.19	20220812	2780	31.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
158	20230803	120817	57	100.00	KONEX			N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4200	3110	3655	0.00	0.00	0	0	3891	3772	3536	3417	3181	3832	3477	21	545	500	2190	5	1	4200000	154	-1.59	0.82	12	0.00	-2299.00	4439.00	5090	20220812	-28.19	2780	20230328	31.47	4820	-24.17	20230331	2780	31.47	20230328	5090	-28.19	20220812	2780	31.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
159	20230803	110807	57	100.00	KONEX			N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4200	3110	3655	0.00	0.00	0	0	3891	3772	3536	3417	3181	3832	3477	21	545	500	2190	5	1	4200000	154	-1.59	0.82	12	0.00	-2299.00	4439.00	5090	20220812	-28.19	2780	20230328	31.47	4820	-24.17	20230331	2780	31.47	20230328	5090	-28.19	20220812	2780	31.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
160	20230803	100806	57	100.00	KONEX			N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4200	3110	3655	0.00	0.00	0	0	3891	3772	3536	3417	3181	3832	3477	21	545	500	2190	5	1	4200000	154	-1.59	0.82	12	0.00	-2299.00	4439.00	5090	20220812	-28.19	2780	20230328	31.47	4820	-24.17	20230331	2780	31.47	20230328	5090	-28.19	20220812	2780	31.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
161	20230803	090807	57	100.00	KONEX			N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4200	3110	3655	0.00	0.00	0	0	3891	3772	3536	3417	3181	3832	3477	21	545	500	2190	5	1	4200000	154	-1.59	0.82	12	0.00	-2299.00	4439.00	5090	20220812	-28.19	2780	20230328	31.47	4820	-24.17	20230331	2780	31.47	20230328	5090	-28.19	20220812	2780	31.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
162	20230802	160812	57	100.00	KONEX			N	N	N	N		N	3655	-40	5	-1.08	5414400	1600	0.00	3340	3655	3300	4245	3145	3695	3384.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	154	-1.59	0.82	12	0.04	-2299.00	4439.00	5090	20220812	-28.19	2780	20230328	31.47	4820	-24.17	20230331	2780	31.47	20230328	5090	-28.19	20220812	2780	31.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
163	20230802	150822	57	100.00	KONEX			N	N	N	N		N	3655	-40	5	-1.08	5414400	1600	0.00	3340	3655	3300	4245	3145	3695	3384.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	154	-1.59	0.82	12	0.04	-2299.00	4439.00	5090	20220812	-28.19	2780	20230328	31.47	4820	-24.17	20230331	2780	31.47	20230328	5090	-28.19	20220812	2780	31.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
164	20230802	140813	57	100.00	KONEX			N	N	N	N		N	3655	-40	5	-1.08	5414400	1600	0.00	3340	3655	3300	4245	3145	3695	3384.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	154	-1.59	0.82	12	0.04	-2299.00	4439.00	5090	20220812	-28.19	2780	20230328	31.47	4820	-24.17	20230331	2780	31.47	20230328	5090	-28.19	20220812	2780	31.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
165	20230802	130808	57	100.00	KONEX			N	N	N	N		N	3300	-395	5	-10.69	3146305	950	0.00	3340	3340	3300	4245	3145	3695	3311.90	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	139	-1.44	0.74	12	0.02	-2299.00	4439.00	5090	20220812	-35.17	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	5090	-35.17	20220812	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
166	20230802	120802	57	100.00	KONEX			N	N	N	N		N	3300	-395	5	-10.69	3146305	950	0.00	3340	3340	3300	4245	3145	3695	3311.90	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	139	-1.44	0.74	12	0.02	-2299.00	4439.00	5090	20220812	-35.17	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	5090	-35.17	20220812	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
167	20230802	110804	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
168	20230802	100806	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
169	20230802	090805	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
170	20230801	160805	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3698	3696	3693	3691	3688	3697	3692	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
171	20230801	150801	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3698	3696	3693	3691	3688	3697	3692	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
172	20230801	140817	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3698	3696	3693	3691	3688	3697	3692	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
173	20230801	130758	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3698	3696	3693	3691	3688	3697	3692	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
174	20230801	120759	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3698	3696	3693	3691	3688	3697	3692	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
175	20230801	110756	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3698	3696	3693	3691	3688	3697	3692	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
176	20230801	100800	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3698	3696	3693	3691	3688	3697	3692	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
177	20230801	090753	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3698	3696	3693	3691	3688	3697	3692	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5090	20220812	-27.41	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N