KissMeData/336040/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	161152	57	100.00	KONEX			N	N	N	N		N	9850	-30	5	-0.30	68991640	7241	263.02	10000	10000	9400	11360	8400	9880	9527.92	0.00	0	0	10246	10062	9816	9632	9386	9940	9510	21	1480	500	6320	10	1	4204105	414	-10.56	8.68	12	0.17	-933.00	1135.00	19000	20220830	-48.16	9050	20230516	8.84	14920	-33.98	20230615	9050	8.84	20230516	19000	-48.16	20220929	9050	8.84	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
3	20230831	151500	57	100.00	KONEX			N	N	N	N		N	9800	-80	5	-0.81	68971940	7239	262.95	10000	10000	9400	11360	8400	9880	9527.83	0.00	0	0	10246	10062	9816	9632	9386	9940	9510	21	1480	500	6320	10	1	4204105	412	-10.50	8.63	12	0.17	-933.00	1135.00	19000	20220830	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
4	20230831	141621	57	100.00	KONEX			N	N	N	N		N	9400	-480	5	-4.86	68874940	7229	262.59	10000	10000	9400	11360	8400	9880	9527.59	0.00	0	0	10246	10062	9816	9632	9386	9940	9510	21	1480	500	6320	10	1	4204105	395	-10.08	8.28	12	0.17	-933.00	1135.00	19000	20220830	-50.53	9050	20230516	3.87	14920	-37.00	20230615	9050	3.87	20230516	19000	-50.53	20220929	9050	3.87	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
5	20230831	131542	57	100.00	KONEX			N	N	N	N		N	9500	-380	5	-3.85	52477140	5498	199.71	10000	10000	9500	11360	8400	9880	9544.77	0.00	0	0	10246	10062	9816	9632	9386	9940	9510	21	1480	500	6320	10	1	4204105	399	-10.18	8.37	12	0.13	-933.00	1135.00	19000	20220830	-50.00	9050	20230516	4.97	14920	-36.33	20230615	9050	4.97	20230516	19000	-50.00	20220929	9050	4.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
6	20230831	121635	57	100.00	KONEX			N	N	N	N		N	9800	-80	5	-0.81	3499000	356	12.93	10000	10000	9800	11360	8400	9880	9828.65	0.00	0	0	10246	10062	9816	9632	9386	9940	9510	21	1480	500	6320	10	1	4204105	412	-10.50	8.63	12	0.01	-933.00	1135.00	19000	20220830	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
7	20230831	112113	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	510000	51	1.85	10000	10000	10000	11360	8400	9880	10000.00	0.00	0	0	10246	10062	9816	9632	9386	9940	9510	21	1480	500	6320	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220830	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
8	20230831	101726	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	510000	51	1.85	10000	10000	10000	11360	8400	9880	10000.00	0.00	0	0	10246	10062	9816	9632	9386	9940	9510	21	1480	500	6320	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220830	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
9	20230831	091558	57	100.00	KONEX			N	N	N	N		N	10000	120	2	1.21	10000	1	0.04	10000	10000	10000	11360	8400	9880	10000.00	0.00	0	0	10246	10062	9816	9632	9386	9940	9510	21	1480	500	6320	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220830	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
10	20230830	161157	57	100.00	KONEX			N	N	N	N		N	9880	-100	5	-1.00	26669310	2753	923.83	10000	10000	9570	11470	8490	9980	9687.36	0.00	0	0	10593	10286	9943	9636	9293	10440	9790	21	1490	500	6380	10	1	4204105	415	-10.59	8.70	12	0.07	-933.00	1135.00	19000	20220830	-48.00	9050	20230516	9.17	14920	-33.78	20230615	9050	9.17	20230516	19000	-48.00	20220830	9050	9.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
11	20230830	151432	57	100.00	KONEX			N	N	N	N		N	9880	-100	5	-1.00	26659430	2752	923.49	10000	10000	9570	11470	8490	9980	9687.29	0.00	0	0	10593	10286	9943	9636	9293	10440	9790	21	1490	500	6380	10	1	4204105	415	-10.59	8.70	12	0.07	-933.00	1135.00	19000	20220830	-48.00	9050	20230516	9.17	14920	-33.78	20230615	9050	9.17	20230516	19000	-48.00	20220830	9050	9.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
12	20230830	141529	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	8241450	834	279.87	10000	10000	9600	11470	8490	9980	9881.83	0.00	0	0	10593	10286	9943	9636	9293	10440	9790	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.02	-933.00	1135.00	19000	20220830	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220830	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
13	20230830	131525	57	100.00	KONEX			N	N	N	N		N	9680	-300	5	-3.01	8231480	833	279.53	10000	10000	9600	11470	8490	9980	9881.73	0.00	0	0	10593	10286	9943	9636	9293	10440	9790	21	1490	500	6380	10	1	4204105	407	-10.38	8.53	12	0.02	-933.00	1135.00	19000	20220830	-49.05	9050	20230516	6.96	14920	-35.12	20230615	9050	6.96	20230516	19000	-49.05	20220830	9050	6.96	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
14	20230830	121537	57	100.00	KONEX			N	N	N	N		N	9710	-270	5	-2.71	6688350	674	226.17	10000	10000	9600	11470	8490	9980	9923.37	0.00	0	0	10593	10286	9943	9636	9293	10440	9790	21	1490	500	6380	10	1	4204105	408	-10.41	8.56	12	0.02	-933.00	1135.00	19000	20220830	-48.89	9050	20230516	7.29	14920	-34.92	20230615	9050	7.29	20230516	19000	-48.89	20220830	9050	7.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
15	20230830	112059	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	6180140	623	209.06	10000	10000	9600	11470	8490	9980	9919.97	0.00	0	0	10593	10286	9943	9636	9293	10440	9790	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.01	-933.00	1135.00	19000	20220830	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220830	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
16	20230830	101625	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	3639600	364	122.15	10000	10000	9600	11470	8490	9980	9998.90	0.00	0	0	10593	10286	9943	9636	9293	10440	9790	21	1490	500	6380	10	1	4204105	420	-10.72	8.81	12	0.01	-933.00	1135.00	19000	20220830	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220830	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
17	20230830	091525	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	20000	2	0.67	10000	10000	10000	11470	8490	9980	10000.00	0.00	0	0	10593	10286	9943	9636	9293	10440	9790	21	1490	500	6380	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220830	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220830	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
18	20230829	161152	57	100.00	KONEX			N	N	N	N		N	9980	-220	5	-2.16	2937840	298	29.59	9800	10250	9600	11730	8670	10200	9858.52	0.00	0	0	13733	11966	10833	9066	7933	11400	8500	21	1530	500	6520	10	1	4204105	420	-10.70	8.79	12	0.01	-933.00	1135.00	19000	20220826	-47.47	9050	20230516	10.28	14920	-33.11	20230615	9050	10.28	20230516	19000	-47.47	20220830	9050	10.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
19	20230829	151443	57	100.00	KONEX			N	N	N	N		N	9990	-210	5	-2.06	2887940	293	29.10	9800	10250	9600	11730	8670	10200	9856.45	0.00	0	0	13733	11966	10833	9066	7933	11400	8500	21	1530	500	6520	10	1	4204105	420	-10.71	8.80	12	0.01	-933.00	1135.00	19000	20220826	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220830	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
20	20230829	141627	57	100.00	KONEX			N	N	N	N		N	9900	-300	5	-2.94	1199150	121	12.02	9800	10250	9610	11730	8670	10200	9910.33	0.00	0	0	13733	11966	10833	9066	7933	11400	8500	21	1530	500	6520	10	1	4204105	416	-10.61	8.72	12	0.00	-933.00	1135.00	19000	20220826	-47.89	9050	20230516	9.39	14920	-33.65	20230615	9050	9.39	20230516	19000	-47.89	20220830	9050	9.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
21	20230829	131515	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	1179640	119	11.82	9800	10250	9800	11730	8670	10200	9912.94	0.00	0	0	13733	11966	10833	9066	7933	11400	8500	21	1530	500	6520	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220826	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220830	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
22	20230829	121624	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	1169640	118	11.72	9800	10250	9800	11730	8670	10200	9912.20	0.00	0	0	13733	11966	10833	9066	7933	11400	8500	21	1530	500	6520	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220826	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220830	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
23	20230829	112326	57	100.00	KONEX			N	N	N	N		N	9900	-300	5	-2.94	346340	35	3.48	9800	10250	9800	11730	8670	10200	9895.43	0.00	0	0	13733	11966	10833	9066	7933	11400	8500	21	1530	500	6520	10	1	4204105	416	-10.61	8.72	12	0.00	-933.00	1135.00	19000	20220826	-47.89	9050	20230516	9.39	14920	-33.65	20230615	9050	9.39	20230516	19000	-47.89	20220830	9050	9.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
24	20230829	101720	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	139850	14	1.39	9800	10250	9800	11730	8670	10200	9989.29	0.00	0	0	13733	11966	10833	9066	7933	11400	8500	21	1530	500	6520	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220826	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220830	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
25	20230829	091131	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	0.00	0	0	13733	11966	10833	9066	7933	11400	8500	21	1530	500	6520	10	1	4204105	429	-10.93	8.99	12	0.00	-933.00	1135.00	19000	20220826	-46.32	9050	20230516	12.71	14920	-31.64	20230615	9050	12.71	20230516	19000	-46.32	20220830	9050	12.71	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
26	20230828	161117	57	100.00	KONEX			N	N	N	N		N	10200	-1170	5	-10.29	10296840	1007	11188.89	12600	12600	9700	13070	9670	11370	10225.26	0.00	0	0	12390	11880	10940	10430	9490	12135	10685	21	1700	500	7270	10	1	4204105	429	-10.93	8.99	12	0.02	-933.00	1135.00	19000	20220826	-46.32	9050	20230516	12.71	14920	-31.64	20230615	9050	12.71	20230516	19000	-46.32	20220830	9050	12.71	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
27	20230828	151127	57	100.00	KONEX			N	N	N	N		N	10000	-1370	5	-12.05	10266240	1004	11155.56	12600	12600	9700	13070	9670	11370	10225.34	0.00	0	0	12390	11880	10940	10430	9490	12135	10685	21	1700	500	7270	10	1	4204105	420	-10.72	8.81	12	0.02	-933.00	1135.00	19000	20220826	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220830	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
28	20230828	141130	57	100.00	KONEX			N	N	N	N		N	10500	-870	5	-7.65	9535900	931	10344.44	12600	12600	9700	13070	9670	11370	10242.64	0.00	0	0	12390	11880	10940	10430	9490	12135	10685	21	1700	500	7270	10	1	4204105	441	-11.25	9.25	12	0.02	-933.00	1135.00	19000	20220826	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220830	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
29	20230828	131139	57	100.00	KONEX			N	N	N	N		N	10500	-870	5	-7.65	9535900	931	10344.44	12600	12600	9700	13070	9670	11370	10242.64	0.00	0	0	12390	11880	10940	10430	9490	12135	10685	21	1700	500	7270	10	1	4204105	441	-11.25	9.25	12	0.02	-933.00	1135.00	19000	20220826	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220830	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
30	20230828	121130	57	100.00	KONEX			N	N	N	N		N	9900	-1470	5	-12.93	3456400	352	3911.11	12600	12600	9700	13070	9670	11370	9819.32	0.00	0	0	12390	11880	10940	10430	9490	12135	10685	21	1700	500	7270	10	1	4204105	416	-10.61	8.72	12	0.01	-933.00	1135.00	19000	20220826	-47.89	9050	20230516	9.39	14920	-33.65	20230615	9050	9.39	20230516	19000	-47.89	20220830	9050	9.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
31	20230828	111126	57	100.00	KONEX			N	N	N	N		N	9700	-1670	5	-14.69	1593750	164	1822.22	12600	12600	9700	13070	9670	11370	9717.99	0.00	0	0	12390	11880	10940	10430	9490	12135	10685	21	1700	500	7270	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	19000	20220826	-48.95	9050	20230516	7.18	14920	-34.99	20230615	9050	7.18	20230516	19000	-48.95	20220830	9050	7.18	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
32	20230828	101114	57	100.00	KONEX			N	N	N	N		N	12600	1230	2	10.82	12600	1	11.11	12600	12600	12600	13070	9670	11370	12600.00	0.00	0	0	12390	11880	10940	10430	9490	12135	10685	21	1700	500	7270	10	1	4204105	530	-13.50	11.10	12	0.00	-933.00	1135.00	19000	20220826	-33.68	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	19000	-33.68	20220830	9050	39.23	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
33	20230828	091129	57	100.00	KONEX			N	N	N	N		N	12600	1230	2	10.82	12600	1	11.11	12600	12600	12600	13070	9670	11370	12600.00	0.00	0	0	12390	11880	10940	10430	9490	12135	10685	21	1700	500	7270	10	1	4204105	530	-13.50	11.10	12	0.00	-933.00	1135.00	19000	20220826	-33.68	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	19000	-33.68	20220830	9050	39.23	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
34	20230825	161121	57	100.00	KONEX			N	N	N	N		N	11370	420	2	3.84	93820	9	6.87	11000	11450	10000	12590	9310	10950	10424.44	0.00	0	0	12316	11632	10816	10132	9316	11225	9725	21	1640	500	7000	10	1	4204105	478	-12.19	10.02	12	0.00	-933.00	1135.00	19000	20220826	-40.16	9050	20230516	25.64	14920	-23.79	20230615	9050	25.64	20230516	19000	-40.16	20220826	9050	25.64	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
35	20230825	151128	57	100.00	KONEX			N	N	N	N		N	11370	420	2	3.84	93820	9	6.87	11000	11450	10000	12590	9310	10950	10424.44	0.00	0	0	12316	11632	10816	10132	9316	11225	9725	21	1640	500	7000	10	1	4204105	478	-12.19	10.02	12	0.00	-933.00	1135.00	19000	20220826	-40.16	9050	20230516	25.64	14920	-23.79	20230615	9050	25.64	20230516	19000	-40.16	20220826	9050	25.64	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
36	20230825	141126	57	100.00	KONEX			N	N	N	N		N	11450	500	2	4.57	22450	2	1.53	11000	11450	11000	12590	9310	10950	11225.00	0.00	0	0	12316	11632	10816	10132	9316	11225	9725	21	1640	500	7000	10	1	4204105	481	-12.27	10.09	12	0.00	-933.00	1135.00	19000	20220826	-39.74	9050	20230516	26.52	14920	-23.26	20230615	9050	26.52	20230516	19000	-39.74	20220826	9050	26.52	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
37	20230825	131121	57	100.00	KONEX			N	N	N	N		N	11450	500	2	4.57	22450	2	1.53	11000	11450	11000	12590	9310	10950	11225.00	0.00	0	0	12316	11632	10816	10132	9316	11225	9725	21	1640	500	7000	10	1	4204105	481	-12.27	10.09	12	0.00	-933.00	1135.00	19000	20220826	-39.74	9050	20230516	26.52	14920	-23.26	20230615	9050	26.52	20230516	19000	-39.74	20220826	9050	26.52	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
38	20230825	121124	57	100.00	KONEX			N	N	N	N		N	11450	500	2	4.57	22450	2	1.53	11000	11450	11000	12590	9310	10950	11225.00	0.00	0	0	12316	11632	10816	10132	9316	11225	9725	21	1640	500	7000	10	1	4204105	481	-12.27	10.09	12	0.00	-933.00	1135.00	19000	20220826	-39.74	9050	20230516	26.52	14920	-23.26	20230615	9050	26.52	20230516	19000	-39.74	20220826	9050	26.52	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
39	20230825	111122	57	100.00	KONEX			N	N	N	N		N	11450	500	2	4.57	22450	2	1.53	11000	11450	11000	12590	9310	10950	11225.00	0.00	0	0	12316	11632	10816	10132	9316	11225	9725	21	1640	500	7000	10	1	4204105	481	-12.27	10.09	12	0.00	-933.00	1135.00	19000	20220826	-39.74	9050	20230516	26.52	14920	-23.26	20230615	9050	26.52	20230516	19000	-39.74	20220826	9050	26.52	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
40	20230825	101128	57	100.00	KONEX			N	N	N	N		N	11450	500	2	4.57	22450	2	1.53	11000	11450	11000	12590	9310	10950	11225.00	0.00	0	0	12316	11632	10816	10132	9316	11225	9725	21	1640	500	7000	10	1	4204105	481	-12.27	10.09	12	0.00	-933.00	1135.00	19000	20220826	-39.74	9050	20230516	26.52	14920	-23.26	20230615	9050	26.52	20230516	19000	-39.74	20220826	9050	26.52	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
41	20230825	091120	57	100.00	KONEX			N	N	N	N		N	11000	50	2	0.46	11000	1	0.76	11000	11000	11000	12590	9310	10950	11000.00	0.00	0	0	12316	11632	10816	10132	9316	11225	9725	21	1640	500	7000	10	1	4204105	462	-11.79	9.69	12	0.00	-933.00	1135.00	19000	20220826	-42.11	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	19000	-42.11	20220826	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
42	20230824	161115	57	100.00	KONEX			N	N	N	N		N	10950	-530	5	-4.62	1323690	131	118.02	11500	11500	10000	13200	9760	11480	10104.50	0.00	0	0	13086	12282	11196	10392	9306	11740	9850	21	1720	500	7340	10	1	4204105	460	-11.74	9.65	12	0.00	-933.00	1135.00	19000	20220826	-42.37	9050	20230516	20.99	14920	-26.61	20230615	9050	20.99	20230516	19000	-42.37	20220826	9050	20.99	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
43	20230824	151112	57	100.00	KONEX			N	N	N	N		N	10950	-530	5	-4.62	1323690	131	118.02	11500	11500	10000	13200	9760	11480	10104.50	0.00	0	0	13086	12282	11196	10392	9306	11740	9850	21	1720	500	7340	10	1	4204105	460	-11.74	9.65	12	0.00	-933.00	1135.00	19000	20220826	-42.37	9050	20230516	20.99	14920	-26.61	20230615	9050	20.99	20230516	19000	-42.37	20220826	9050	20.99	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
44	20230824	141115	57	100.00	KONEX			N	N	N	N		N	10970	-510	5	-4.44	1192230	118	106.31	11500	11500	10000	13200	9760	11480	10103.64	0.00	0	0	13086	12282	11196	10392	9306	11740	9850	21	1720	500	7340	10	1	4204105	461	-11.76	9.67	12	0.00	-933.00	1135.00	19000	20220826	-42.26	9050	20230516	21.22	14920	-26.47	20230615	9050	21.22	20230516	19000	-42.26	20220826	9050	21.22	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
45	20230824	131117	57	100.00	KONEX			N	N	N	N		N	10000	-1480	5	-12.89	1138790	113	101.80	11500	11500	10000	13200	9760	11480	10077.79	0.00	0	0	13086	12282	11196	10392	9306	11740	9850	21	1720	500	7340	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220826	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220826	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
46	20230824	121120	57	100.00	KONEX			N	N	N	N		N	11000	-480	5	-4.18	498290	49	44.14	11500	11500	10000	13200	9760	11480	10169.18	0.00	0	0	13086	12282	11196	10392	9306	11740	9850	21	1720	500	7340	10	1	4204105	462	-11.79	9.69	12	0.00	-933.00	1135.00	19000	20220826	-42.11	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	19000	-42.11	20220826	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
47	20230824	111115	57	100.00	KONEX			N	N	N	N		N	11000	-480	5	-4.18	498290	49	44.14	11500	11500	10000	13200	9760	11480	10169.18	0.00	0	0	13086	12282	11196	10392	9306	11740	9850	21	1720	500	7340	10	1	4204105	462	-11.79	9.69	12	0.00	-933.00	1135.00	19000	20220826	-42.11	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	19000	-42.11	20220826	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
48	20230824	101112	57	100.00	KONEX			N	N	N	N		N	10000	-1480	5	-12.89	476790	47	42.34	11500	11500	10000	13200	9760	11480	10144.47	0.00	0	0	13086	12282	11196	10392	9306	11740	9850	21	1720	500	7340	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220826	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220826	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
49	20230824	091116	57	100.00	KONEX			N	N	N	N		N	10500	-980	5	-8.54	22000	2	1.80	11500	11500	10500	13200	9760	11480	11000.00	0.00	0	0	13086	12282	11196	10392	9306	11740	9850	21	1720	500	7340	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220826	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220826	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
50	20230823	161109	57	100.00	KONEX			N	N	N	N		N	11480	-410	5	-3.45	1133930	111	5550.00	12000	12000	10110	13670	10110	11890	10215.59	0.00	0	0	12150	12020	11760	11630	11370	12085	11695	21	1780	500	7600	10	1	4204105	483	-12.30	10.11	12	0.00	-933.00	1135.00	20000	20220822	-42.60	9050	20230516	26.85	14920	-23.06	20230615	9050	26.85	20230516	19000	-39.58	20220826	9050	26.85	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
51	20230823	151109	57	100.00	KONEX			N	N	N	N		N	11480	-410	5	-3.45	1133930	111	5550.00	12000	12000	10110	13670	10110	11890	10215.59	0.00	0	0	12150	12020	11760	11630	11370	12085	11695	21	1780	500	7600	10	1	4204105	483	-12.30	10.11	12	0.00	-933.00	1135.00	20000	20220822	-42.60	9050	20230516	26.85	14920	-23.06	20230615	9050	26.85	20230516	19000	-39.58	20220826	9050	26.85	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
52	20230823	141117	57	100.00	KONEX			N	N	N	N		N	11000	-890	5	-7.49	1122450	110	5500.00	12000	12000	10110	13670	10110	11890	10204.09	0.00	0	0	12150	12020	11760	11630	11370	12085	11695	21	1780	500	7600	10	1	4204105	462	-11.79	9.69	12	0.00	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	19000	-42.11	20220826	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
53	20230823	131107	57	100.00	KONEX			N	N	N	N		N	11920	30	2	0.25	1111450	109	5450.00	12000	12000	10110	13670	10110	11890	10196.79	0.00	0	0	12150	12020	11760	11630	11370	12085	11695	21	1780	500	7600	10	1	4204105	501	-12.78	10.50	12	0.00	-933.00	1135.00	20000	20220822	-40.40	9050	20230516	31.71	14920	-20.11	20230615	9050	31.71	20230516	19000	-37.26	20220826	9050	31.71	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
54	20230823	121116	57	100.00	KONEX			N	N	N	N		N	11920	30	2	0.25	1111450	109	5450.00	12000	12000	10110	13670	10110	11890	10196.79	0.00	0	0	12150	12020	11760	11630	11370	12085	11695	21	1780	500	7600	10	1	4204105	501	-12.78	10.50	12	0.00	-933.00	1135.00	20000	20220822	-40.40	9050	20230516	31.71	14920	-20.11	20230615	9050	31.71	20230516	19000	-37.26	20220826	9050	31.71	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
55	20230823	111111	57	100.00	KONEX			N	N	N	N		N	11920	30	2	0.25	1111450	109	5450.00	12000	12000	10110	13670	10110	11890	10196.79	0.00	0	0	12150	12020	11760	11630	11370	12085	11695	21	1780	500	7600	10	1	4204105	501	-12.78	10.50	12	0.00	-933.00	1135.00	20000	20220822	-40.40	9050	20230516	31.71	14920	-20.11	20230615	9050	31.71	20230516	19000	-37.26	20220826	9050	31.71	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
56	20230823	101111	57	100.00	KONEX			N	N	N	N		N	11920	30	2	0.25	1111450	109	5450.00	12000	12000	10110	13670	10110	11890	10196.79	0.00	0	0	12150	12020	11760	11630	11370	12085	11695	21	1780	500	7600	10	1	4204105	501	-12.78	10.50	12	0.00	-933.00	1135.00	20000	20220822	-40.40	9050	20230516	31.71	14920	-20.11	20230615	9050	31.71	20230516	19000	-37.26	20220826	9050	31.71	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
57	20230823	091120	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	12000	1	50.00	12000	12000	12000	13670	10110	11890	12000.00	0.00	0	0	12150	12020	11760	11630	11370	12085	11695	21	1780	500	7600	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	19000	-36.84	20220826	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
58	20230822	161105	57	100.00	KONEX			N	N	N	N		N	11890	490	2	4.30	23390	2	100.00	11500	11890	11500	13110	9690	11400	11695.00	0.00	0	0	11466	11432	11416	11382	11366	11425	11375	21	1710	500	7290	10	1	4204105	500	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
59	20230822	151105	57	100.00	KONEX			N	N	N	N		N	11890	490	2	4.30	23390	2	100.00	11500	11890	11500	13110	9690	11400	11695.00	0.00	0	0	11466	11432	11416	11382	11366	11425	11375	21	1710	500	7290	10	1	4204105	500	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
60	20230822	141105	57	100.00	KONEX			N	N	N	N		N	11890	490	2	4.30	23390	2	100.00	11500	11890	11500	13110	9690	11400	11695.00	0.00	0	0	11466	11432	11416	11382	11366	11425	11375	21	1710	500	7290	10	1	4204105	500	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
61	20230822	131102	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	50.00	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	11466	11432	11416	11382	11366	11425	11375	21	1710	500	7290	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
62	20230822	121049	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	50.00	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	11466	11432	11416	11382	11366	11425	11375	21	1710	500	7290	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
63	20230822	111102	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	50.00	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	11466	11432	11416	11382	11366	11425	11375	21	1710	500	7290	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
64	20230822	101100	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	50.00	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	11466	11432	11416	11382	11366	11425	11375	21	1710	500	7290	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
65	20230822	091058	57	100.00	KONEX			N	N	N	N		N	11500	100	2	0.88	11500	1	50.00	11500	11500	11500	13110	9690	11400	11500.00	0.00	0	0	11466	11432	11416	11382	11366	11425	11375	21	1710	500	7290	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
66	20230821	161057	57	100.00	KONEX			N	N	N	N		N	11400	130	2	1.15	22850	2	33.33	11450	11450	11400	12960	9580	11270	11425.00	0.00	0	0	11823	11546	11023	10746	10223	11685	10885	21	1690	500	7210	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
67	20230821	151104	57	100.00	KONEX			N	N	N	N		N	11400	130	2	1.15	22850	2	33.33	11450	11450	11400	12960	9580	11270	11425.00	0.00	0	0	11823	11546	11023	10746	10223	11685	10885	21	1690	500	7210	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
68	20230821	141058	57	100.00	KONEX			N	N	N	N		N	11400	130	2	1.15	22850	2	33.33	11450	11450	11400	12960	9580	11270	11425.00	0.00	0	0	11823	11546	11023	10746	10223	11685	10885	21	1690	500	7210	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
69	20230821	131111	57	100.00	KONEX			N	N	N	N		N	11400	130	2	1.15	22850	2	33.33	11450	11450	11400	12960	9580	11270	11425.00	0.00	0	0	11823	11546	11023	10746	10223	11685	10885	21	1690	500	7210	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
70	20230821	121108	57	100.00	KONEX			N	N	N	N		N	11400	130	2	1.15	22850	2	33.33	11450	11450	11400	12960	9580	11270	11425.00	0.00	0	0	11823	11546	11023	10746	10223	11685	10885	21	1690	500	7210	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
71	20230821	111058	57	100.00	KONEX			N	N	N	N		N	11400	130	2	1.15	22850	2	33.33	11450	11450	11400	12960	9580	11270	11425.00	0.00	0	0	11823	11546	11023	10746	10223	11685	10885	21	1690	500	7210	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
72	20230821	101056	57	100.00	KONEX			N	N	N	N		N	11400	130	2	1.15	22850	2	33.33	11450	11450	11400	12960	9580	11270	11425.00	0.00	0	0	11823	11546	11023	10746	10223	11685	10885	21	1690	500	7210	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
73	20230821	091108	57	100.00	KONEX			N	N	N	N		N	11450	180	2	1.60	11450	1	16.67	11450	11450	11450	12960	9580	11270	11450.00	0.00	0	0	11823	11546	11023	10746	10223	11685	10885	21	1690	500	7210	10	1	4204105	481	-12.27	10.09	12	0.00	-933.00	1135.00	20000	20220822	-42.75	9050	20230516	26.52	14920	-23.26	20230615	9050	26.52	20230516	20000	-42.75	20220822	9050	26.52	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
74	20230818	161058	57	100.00	KONEX			N	N	N	N		N	11270	20	2	0.18	65570	6	1.62	10500	11300	10500	12930	9570	11250	10928.33	0.00	0	0	12083	11666	11083	10666	10083	11875	10875	21	1680	500	7200	10	1	4204105	474	-12.08	9.93	12	0.00	-933.00	1135.00	20000	20220822	-43.65	9050	20230516	24.53	14920	-24.46	20230615	9050	24.53	20230516	20000	-43.65	20220822	9050	24.53	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
75	20230818	151048	57	100.00	KONEX			N	N	N	N		N	11270	20	2	0.18	65570	6	1.62	10500	11300	10500	12930	9570	11250	10928.33	0.00	0	0	12083	11666	11083	10666	10083	11875	10875	21	1680	500	7200	10	1	4204105	474	-12.08	9.93	12	0.00	-933.00	1135.00	20000	20220822	-43.65	9050	20230516	24.53	14920	-24.46	20230615	9050	24.53	20230516	20000	-43.65	20220822	9050	24.53	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
76	20230818	141058	57	100.00	KONEX			N	N	N	N		N	11270	20	2	0.18	65570	6	1.62	10500	11300	10500	12930	9570	11250	10928.33	0.00	0	0	12083	11666	11083	10666	10083	11875	10875	21	1680	500	7200	10	1	4204105	474	-12.08	9.93	12	0.00	-933.00	1135.00	20000	20220822	-43.65	9050	20230516	24.53	14920	-24.46	20230615	9050	24.53	20230516	20000	-43.65	20220822	9050	24.53	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
77	20230818	131050	57	100.00	KONEX			N	N	N	N		N	11270	20	2	0.18	65570	6	1.62	10500	11300	10500	12930	9570	11250	10928.33	0.00	0	0	12083	11666	11083	10666	10083	11875	10875	21	1680	500	7200	10	1	4204105	474	-12.08	9.93	12	0.00	-933.00	1135.00	20000	20220822	-43.65	9050	20230516	24.53	14920	-24.46	20230615	9050	24.53	20230516	20000	-43.65	20220822	9050	24.53	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
78	20230818	121101	57	100.00	KONEX			N	N	N	N		N	11270	20	2	0.18	65570	6	1.62	10500	11300	10500	12930	9570	11250	10928.33	0.00	0	0	12083	11666	11083	10666	10083	11875	10875	21	1680	500	7200	10	1	4204105	474	-12.08	9.93	12	0.00	-933.00	1135.00	20000	20220822	-43.65	9050	20230516	24.53	14920	-24.46	20230615	9050	24.53	20230516	20000	-43.65	20220822	9050	24.53	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
79	20230818	111053	57	100.00	KONEX			N	N	N	N		N	10500	-750	5	-6.67	43300	4	1.08	10500	11300	10500	12930	9570	11250	10825.00	0.00	0	0	12083	11666	11083	10666	10083	11875	10875	21	1680	500	7200	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	20000	20220822	-47.50	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	20000	-47.50	20220822	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
80	20230818	101058	57	100.00	KONEX			N	N	N	N		N	11300	50	2	0.44	32800	3	0.81	10500	11300	10500	12930	9570	11250	10933.33	0.00	0	0	12083	11666	11083	10666	10083	11875	10875	21	1680	500	7200	10	1	4204105	475	-12.11	9.96	12	0.00	-933.00	1135.00	20000	20220822	-43.50	9050	20230516	24.86	14920	-24.26	20230615	9050	24.86	20230516	20000	-43.50	20220822	9050	24.86	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
81	20230818	091104	57	100.00	KONEX			N	N	N	N		N	11250	0	3	0.00	0	0	0.00	0	0	0	12930	9570	11250	0.00	0.00	0	0	12083	11666	11083	10666	10083	11875	10875	21	1680	500	7200	10	1	4204105	473	-12.06	9.91	12	0.00	-933.00	1135.00	20000	20220822	-43.75	9050	20230516	24.31	14920	-24.60	20230615	9050	24.31	20230516	20000	-43.75	20220822	9050	24.31	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
82	20230817	161058	57	100.00	KONEX			N	N	N	N		N	11250	1000	2	9.76	4215720	370	13.21	10500	11500	10500	11780	8720	10250	11393.84	0.00	0	0	12096	11172	10476	9552	8856	10825	9205	21	1530	500	6560	10	1	4204105	473	-12.06	9.91	12	0.01	-933.00	1135.00	20000	20220822	-43.75	9050	20230516	24.31	14920	-24.60	20230615	9050	24.31	20230516	20000	-43.75	20220822	9050	24.31	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
83	20230817	151105	57	100.00	KONEX			N	N	N	N		N	11000	750	2	7.32	4080720	358	12.79	10500	11500	10500	11780	8720	10250	11398.66	0.00	0	0	12096	11172	10476	9552	8856	10825	9205	21	1530	500	6560	10	1	4204105	462	-11.79	9.69	12	0.01	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
84	20230817	141055	57	100.00	KONEX			N	N	N	N		N	10500	250	2	2.44	4059220	356	12.71	10500	11500	10500	11780	8720	10250	11402.30	0.00	0	0	12096	11172	10476	9552	8856	10825	9205	21	1530	500	6560	10	1	4204105	441	-11.25	9.25	12	0.01	-933.00	1135.00	20000	20220822	-47.50	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	20000	-47.50	20220822	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
85	20230817	131052	57	100.00	KONEX			N	N	N	N		N	11000	750	2	7.32	4048720	355	12.68	10500	11500	10500	11780	8720	10250	11404.85	0.00	0	0	12096	11172	10476	9552	8856	10825	9205	21	1530	500	6560	10	1	4204105	462	-11.79	9.69	12	0.01	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
86	20230817	121056	57	100.00	KONEX			N	N	N	N		N	11000	750	2	7.32	4048720	355	12.68	10500	11500	10500	11780	8720	10250	11404.85	0.00	0	0	12096	11172	10476	9552	8856	10825	9205	21	1530	500	6560	10	1	4204105	462	-11.79	9.69	12	0.01	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
87	20230817	111056	57	100.00	KONEX			N	N	N	N		N	11490	1240	2	12.10	3487720	304	10.86	10500	11500	10500	11780	8720	10250	11472.76	0.00	0	0	12096	11172	10476	9552	8856	10825	9205	21	1530	500	6560	10	1	4204105	483	-12.32	10.12	12	0.01	-933.00	1135.00	20000	20220822	-42.55	9050	20230516	26.96	14920	-22.99	20230615	9050	26.96	20230516	20000	-42.55	20220822	9050	26.96	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
88	20230817	101050	57	100.00	KONEX			N	N	N	N		N	10500	250	2	2.44	31500	3	0.11	10500	10500	10500	11780	8720	10250	10500.00	0.00	0	0	12096	11172	10476	9552	8856	10825	9205	21	1530	500	6560	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	20000	20220822	-47.50	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	20000	-47.50	20220822	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
89	20230817	091048	57	100.00	KONEX			N	N	N	N		N	10500	250	2	2.44	10500	1	0.04	10500	10500	10500	11780	8720	10250	10500.00	0.00	0	0	12096	11172	10476	9552	8856	10825	9205	21	1530	500	6560	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	20000	20220822	-47.50	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	20000	-47.50	20220822	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
90	20230816	161054	57	100.00	KONEX			N	N	N	N		N	10250	-1250	5	-10.87	27633340	2800	46666.66	11400	11400	9780	13220	9780	11500	9869.05	0.00	0	0	11840	11670	11330	11160	10820	11755	11245	21	1720	500	7360	10	1	4204105	431	-10.99	9.03	12	0.07	-933.00	1135.00	20000	20220822	-48.75	9050	20230516	13.26	14920	-31.30	20230615	9050	13.26	20230516	20000	-48.75	20220822	9050	13.26	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
91	20230816	151057	57	100.00	KONEX			N	N	N	N		N	9780	-1720	4	-14.96	27524090	2789	46483.34	11400	11400	9780	13220	9780	11500	9868.80	0.00	0	0	11840	11670	11330	11160	10820	11755	11245	21	1720	500	7360	10	1	4204105	411	-10.48	8.62	12	0.07	-933.00	1135.00	20000	20220822	-51.10	9050	20230516	8.07	14920	-34.45	20230615	9050	8.07	20230516	20000	-51.10	20220822	9050	8.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
92	20230816	141055	57	100.00	KONEX			N	N	N	N		N	10380	-1120	5	-9.74	26046210	2638	43966.66	11400	11400	9780	13220	9780	11500	9873.47	0.00	0	0	11840	11670	11330	11160	10820	11755	11245	21	1720	500	7360	10	1	4204105	436	-11.13	9.15	12	0.06	-933.00	1135.00	20000	20220822	-48.10	9050	20230516	14.70	14920	-30.43	20230615	9050	14.70	20230516	20000	-48.10	20220822	9050	14.70	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
93	20230816	131052	57	100.00	KONEX			N	N	N	N		N	11300	-200	5	-1.74	138200	13	216.67	11400	11400	10500	13220	9780	11500	10630.77	0.00	0	0	11840	11670	11330	11160	10820	11755	11245	21	1720	500	7360	10	1	4204105	475	-12.11	9.96	12	0.00	-933.00	1135.00	20000	20220822	-43.50	9050	20230516	24.86	14920	-24.26	20230615	9050	24.86	20230516	20000	-43.50	20220822	9050	24.86	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
94	20230816	121108	57	100.00	KONEX			N	N	N	N		N	10500	-1000	5	-8.70	126900	12	200.00	11400	11400	10500	13220	9780	11500	10575.00	0.00	0	0	11840	11670	11330	11160	10820	11755	11245	21	1720	500	7360	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	20000	20220822	-47.50	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	20000	-47.50	20220822	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
95	20230816	111104	57	100.00	KONEX			N	N	N	N		N	11400	-100	5	-0.87	11400	1	16.67	11400	11400	11400	13220	9780	11500	11400.00	0.00	0	0	11840	11670	11330	11160	10820	11755	11245	21	1720	500	7360	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
96	20230816	101057	57	100.00	KONEX			N	N	N	N		N	11400	-100	5	-0.87	11400	1	16.67	11400	11400	11400	13220	9780	11500	11400.00	0.00	0	0	11840	11670	11330	11160	10820	11755	11245	21	1720	500	7360	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
97	20230816	091051	57	100.00	KONEX			N	N	N	N		N	11400	-100	5	-0.87	11400	1	16.67	11400	11400	11400	13220	9780	11500	11400.00	0.00	0	0	11840	11670	11330	11160	10820	11755	11245	21	1720	500	7360	10	1	4204105	479	-12.22	10.04	12	0.00	-933.00	1135.00	20000	20220822	-43.00	9050	20230516	25.97	14920	-23.59	20230615	9050	25.97	20230516	20000	-43.00	20220822	9050	25.97	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
98	20230814	161042	57	100.00	KONEX			N	N	N	N		N	11500	900	2	8.49	67990	6	0.25	10990	11500	10990	12190	9010	10600	11331.67	0.00	0	0	13200	11900	11200	9900	9200	11550	9550	21	1590	500	6780	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
99	20230814	151039	57	100.00	KONEX			N	N	N	N		N	11500	900	2	8.49	67990	6	0.25	10990	11500	10990	12190	9010	10600	11331.67	0.00	0	0	13200	11900	11200	9900	9200	11550	9550	21	1590	500	6780	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
100	20230814	141042	57	100.00	KONEX			N	N	N	N		N	11500	900	2	8.49	67990	6	0.25	10990	11500	10990	12190	9010	10600	11331.67	0.00	0	0	13200	11900	11200	9900	9200	11550	9550	21	1590	500	6780	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
101	20230814	131029	57	100.00	KONEX			N	N	N	N		N	11500	900	2	8.49	67990	6	0.25	10990	11500	10990	12190	9010	10600	11331.67	0.00	0	0	13200	11900	11200	9900	9200	11550	9550	21	1590	500	6780	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
102	20230814	121038	57	100.00	KONEX			N	N	N	N		N	11500	900	2	8.49	67990	6	0.25	10990	11500	10990	12190	9010	10600	11331.67	0.00	0	0	13200	11900	11200	9900	9200	11550	9550	21	1590	500	6780	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
103	20230814	111030	57	100.00	KONEX			N	N	N	N		N	11500	900	2	8.49	67990	6	0.25	10990	11500	10990	12190	9010	10600	11331.67	0.00	0	0	13200	11900	11200	9900	9200	11550	9550	21	1590	500	6780	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
104	20230814	101034	57	100.00	KONEX			N	N	N	N		N	11500	900	2	8.49	67990	6	0.25	10990	11500	10990	12190	9010	10600	11331.67	0.00	0	0	13200	11900	11200	9900	9200	11550	9550	21	1590	500	6780	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
105	20230814	091030	57	100.00	KONEX			N	N	N	N		N	11000	400	2	3.77	21990	2	0.08	10990	11000	10990	12190	9010	10600	10995.00	0.00	0	0	13200	11900	11200	9900	9200	11550	9550	21	1590	500	6780	10	1	4204105	462	-11.79	9.69	12	0.00	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
106	20230811	161031	57	100.00	KONEX			N	N	N	N		N	10600	-1590	5	-13.04	25863690	2393	4515.09	12500	12500	10500	14010	10370	12190	10808.06	0.00	0	0	13063	12626	12063	11626	11063	12345	11345	21	1820	500	7800	10	1	4204105	446	-11.36	9.34	12	0.06	-933.00	1135.00	20000	20220822	-47.00	9050	20230516	17.13	14920	-28.95	20230615	9050	17.13	20230516	20000	-47.00	20220822	9050	17.13	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
107	20230811	151024	57	100.00	KONEX			N	N	N	N		N	11000	-1190	5	-9.76	22474290	2086	3935.85	12500	12500	10500	14010	10370	12190	10773.87	0.00	0	0	13063	12626	12063	11626	11063	12345	11345	21	1820	500	7800	10	1	4204105	462	-11.79	9.69	12	0.05	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
108	20230811	141024	57	100.00	KONEX			N	N	N	N		N	10500	-1690	5	-13.86	19633640	1824	3441.51	12500	12500	10500	14010	10370	12190	10764.06	0.00	0	0	13063	12626	12063	11626	11063	12345	11345	21	1820	500	7800	10	1	4204105	441	-11.25	9.25	12	0.04	-933.00	1135.00	20000	20220822	-47.50	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	20000	-47.50	20220822	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
109	20230811	131023	57	100.00	KONEX			N	N	N	N		N	12100	-90	5	-0.74	13306790	1223	2307.55	12500	12500	10500	14010	10370	12190	10880.45	0.00	0	0	13063	12626	12063	11626	11063	12345	11345	21	1820	500	7800	10	1	4204105	509	-12.97	10.66	12	0.03	-933.00	1135.00	20000	20220822	-39.50	9050	20230516	33.70	14920	-18.90	20230615	9050	33.70	20230516	20000	-39.50	20220822	9050	33.70	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
110	20230811	121014	57	100.00	KONEX			N	N	N	N		N	12100	-90	5	-0.74	10419100	972	1833.96	12500	12500	10500	14010	10370	12190	10719.24	0.00	0	0	13063	12626	12063	11626	11063	12345	11345	21	1820	500	7800	10	1	4204105	509	-12.97	10.66	12	0.02	-933.00	1135.00	20000	20220822	-39.50	9050	20230516	33.70	14920	-18.90	20230615	9050	33.70	20230516	20000	-39.50	20220822	9050	33.70	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
111	20230811	111014	57	100.00	KONEX			N	N	N	N		N	10550	-1640	5	-13.45	10407000	971	1832.08	12500	12500	10500	14010	10370	12190	10717.82	0.00	0	0	13063	12626	12063	11626	11063	12345	11345	21	1820	500	7800	10	1	4204105	444	-11.31	9.30	12	0.02	-933.00	1135.00	20000	20220822	-47.25	9050	20230516	16.57	14920	-29.29	20230615	9050	16.57	20230516	20000	-47.25	20220822	9050	16.57	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
112	20230811	101009	57	100.00	KONEX			N	N	N	N		N	12500	310	2	2.54	12500	1	1.89	12500	12500	12500	14010	10370	12190	12500.00	0.00	0	0	13063	12626	12063	11626	11063	12345	11345	21	1820	500	7800	10	1	4204105	526	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
113	20230811	091022	57	100.00	KONEX			N	N	N	N		N	12500	310	2	2.54	12500	1	1.89	12500	12500	12500	14010	10370	12190	12500.00	0.00	0	0	13063	12626	12063	11626	11063	12345	11345	21	1820	500	7800	10	1	4204105	526	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
114	20230810	161011	57	100.00	KONEX			N	N	N	N		N	12190	300	2	2.52	644160	53	51.96	12500	12500	11500	13670	10110	11890	12153.96	0.00	0	0	12570	12230	12060	11720	11550	12145	11635	21	1780	500	7600	10	1	4204105	512	-13.07	10.74	12	0.00	-933.00	1135.00	20000	20220822	-39.05	9050	20230516	34.70	14920	-18.30	20230615	9050	34.70	20230516	20000	-39.05	20220822	9050	34.70	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
115	20230810	151007	57	100.00	KONEX			N	N	N	N		N	12190	300	2	2.52	644160	53	51.96	12500	12500	11500	13670	10110	11890	12153.96	0.00	0	0	12570	12230	12060	11720	11550	12145	11635	21	1780	500	7600	10	1	4204105	512	-13.07	10.74	12	0.00	-933.00	1135.00	20000	20220822	-39.05	9050	20230516	34.70	14920	-18.30	20230615	9050	34.70	20230516	20000	-39.05	20220822	9050	34.70	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
116	20230810	141009	57	100.00	KONEX			N	N	N	N		N	12190	300	2	2.52	644160	53	51.96	12500	12500	11500	13670	10110	11890	12153.96	0.00	0	0	12570	12230	12060	11720	11550	12145	11635	21	1780	500	7600	10	1	4204105	512	-13.07	10.74	12	0.00	-933.00	1135.00	20000	20220822	-39.05	9050	20230516	34.70	14920	-18.30	20230615	9050	34.70	20230516	20000	-39.05	20220822	9050	34.70	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
117	20230810	130959	57	100.00	KONEX			N	N	N	N		N	11500	-390	5	-3.28	36000	3	2.94	12500	12500	11500	13670	10110	11890	12000.00	0.00	0	0	12570	12230	12060	11720	11550	12145	11635	21	1780	500	7600	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
118	20230810	121018	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	24500	2	1.96	12500	12500	12000	13670	10110	11890	12250.00	0.00	0	0	12570	12230	12060	11720	11550	12145	11635	21	1780	500	7600	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
119	20230810	111020	57	100.00	KONEX			N	N	N	N		N	12500	610	2	5.13	12500	1	0.98	12500	12500	12500	13670	10110	11890	12500.00	0.00	0	0	12570	12230	12060	11720	11550	12145	11635	21	1780	500	7600	10	1	4204105	526	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
120	20230810	101014	57	100.00	KONEX			N	N	N	N		N	12500	610	2	5.13	12500	1	0.98	12500	12500	12500	13670	10110	11890	12500.00	0.00	0	0	12570	12230	12060	11720	11550	12145	11635	21	1780	500	7600	10	1	4204105	526	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
121	20230810	091024	57	100.00	KONEX			N	N	N	N		N	12500	610	2	5.13	12500	1	0.98	12500	12500	12500	13670	10110	11890	12500.00	0.00	0	0	12570	12230	12060	11720	11550	12145	11635	21	1780	500	7600	10	1	4204105	526	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
122	20230809	161010	57	100.00	KONEX			N	N	N	N		N	11890	-10	5	-0.08	1213400	102	5100.00	12000	12400	11890	13680	10120	11900	11896.08	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	500	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
123	20230809	150958	57	100.00	KONEX			N	N	N	N		N	11890	-10	5	-0.08	1213400	102	5100.00	12000	12400	11890	13680	10120	11900	11896.08	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	500	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
124	20230809	140954	57	100.00	KONEX			N	N	N	N		N	11890	-10	5	-0.08	1213400	102	5100.00	12000	12400	11890	13680	10120	11900	11896.08	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	500	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
125	20230809	131017	57	100.00	KONEX			N	N	N	N		N	11890	-10	5	-0.08	1213400	102	5100.00	12000	12400	11890	13680	10120	11900	11896.08	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	500	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
126	20230809	121016	57	100.00	KONEX			N	N	N	N		N	12400	500	2	4.20	24400	2	100.00	12000	12400	12000	13680	10120	11900	12200.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	521	-13.29	10.93	12	0.00	-933.00	1135.00	20000	20220822	-38.00	9050	20230516	37.02	14920	-16.89	20230615	9050	37.02	20230516	20000	-38.00	20220822	9050	37.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
127	20230809	111007	57	100.00	KONEX			N	N	N	N		N	12400	500	2	4.20	24400	2	100.00	12000	12400	12000	13680	10120	11900	12200.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	521	-13.29	10.93	12	0.00	-933.00	1135.00	20000	20220822	-38.00	9050	20230516	37.02	14920	-16.89	20230615	9050	37.02	20230516	20000	-38.00	20220822	9050	37.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
128	20230809	100955	57	100.00	KONEX			N	N	N	N		N	12400	500	2	4.20	24400	2	100.00	12000	12400	12000	13680	10120	11900	12200.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	521	-13.29	10.93	12	0.00	-933.00	1135.00	20000	20220822	-38.00	9050	20230516	37.02	14920	-16.89	20230615	9050	37.02	20230516	20000	-38.00	20220822	9050	37.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
129	20230809	091001	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	12000	1	50.00	12000	12000	12000	13680	10120	11900	12000.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
130	20230808	161020	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	23800	2	100.00	11900	11900	11900	13680	10120	11900	11900.00	0.00	0	0	11966	11932	11866	11832	11766	11950	11850	21	1780	500	7610	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
131	20230808	151006	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	23800	2	100.00	11900	11900	11900	13680	10120	11900	11900.00	0.00	0	0	11966	11932	11866	11832	11766	11950	11850	21	1780	500	7610	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
132	20230808	141003	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	23800	2	100.00	11900	11900	11900	13680	10120	11900	11900.00	0.00	0	0	11966	11932	11866	11832	11766	11950	11850	21	1780	500	7610	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
133	20230808	130953	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	23800	2	100.00	11900	11900	11900	13680	10120	11900	11900.00	0.00	0	0	11966	11932	11866	11832	11766	11950	11850	21	1780	500	7610	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
134	20230808	121000	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11966	11932	11866	11832	11766	11950	11850	21	1780	500	7610	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
135	20230808	110948	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11966	11932	11866	11832	11766	11950	11850	21	1780	500	7610	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
136	20230808	101002	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11966	11932	11866	11832	11766	11950	11850	21	1780	500	7610	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
137	20230808	091007	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	11966	11932	11866	11832	11766	11950	11850	21	1780	500	7610	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
138	20230807	160957	57	100.00	KONEX			N	N	N	N		N	11900	100	2	0.85	23700	2	0.20	11800	11900	11800	13570	10030	11800	11850.00	0.00	0	0	12600	12200	11600	11200	10600	11900	10900	21	1770	500	7550	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
139	20230807	150957	57	100.00	KONEX			N	N	N	N		N	11900	100	2	0.85	23700	2	0.20	11800	11900	11800	13570	10030	11800	11850.00	0.00	0	0	12600	12200	11600	11200	10600	11900	10900	21	1770	500	7550	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
140	20230807	141004	57	100.00	KONEX			N	N	N	N		N	11900	100	2	0.85	23700	2	0.20	11800	11900	11800	13570	10030	11800	11850.00	0.00	0	0	12600	12200	11600	11200	10600	11900	10900	21	1770	500	7550	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
141	20230807	130952	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	11800	1	0.10	11800	11800	11800	13570	10030	11800	11800.00	0.00	0	0	12600	12200	11600	11200	10600	11900	10900	21	1770	500	7550	10	1	4204105	496	-12.65	10.40	12	0.00	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
142	20230807	120951	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	11800	1	0.10	11800	11800	11800	13570	10030	11800	11800.00	0.00	0	0	12600	12200	11600	11200	10600	11900	10900	21	1770	500	7550	10	1	4204105	496	-12.65	10.40	12	0.00	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
143	20230807	110943	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	11800	1	0.10	11800	11800	11800	13570	10030	11800	11800.00	0.00	0	0	12600	12200	11600	11200	10600	11900	10900	21	1770	500	7550	10	1	4204105	496	-12.65	10.40	12	0.00	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
144	20230807	100956	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	11800	1	0.10	11800	11800	11800	13570	10030	11800	11800.00	0.00	0	0	12600	12200	11600	11200	10600	11900	10900	21	1770	500	7550	10	1	4204105	496	-12.65	10.40	12	0.00	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
145	20230807	090952	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	11800	1	0.10	11800	11800	11800	13570	10030	11800	11800.00	0.00	0	0	12600	12200	11600	11200	10600	11900	10900	21	1770	500	7550	10	1	4204105	496	-12.65	10.40	12	0.00	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
146	20230804	160946	57	100.00	KONEX			N	N	N	N		N	11800	-200	5	-1.67	11286900	1024	102400.00	12000	12000	11000	13800	10200	12000	11022.36	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	21	1800	500	7680	10	1	4204105	496	-12.65	10.40	12	0.02	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
147	20230804	150946	57	100.00	KONEX			N	N	N	N		N	11800	-200	5	-1.67	11286900	1024	102400.00	12000	12000	11000	13800	10200	12000	11022.36	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	21	1800	500	7680	10	1	4204105	496	-12.65	10.40	12	0.02	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
148	20230804	140959	57	100.00	KONEX			N	N	N	N		N	11800	-200	5	-1.67	11286900	1024	102400.00	12000	12000	11000	13800	10200	12000	11022.36	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	21	1800	500	7680	10	1	4204105	496	-12.65	10.40	12	0.02	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
149	20230804	130944	57	100.00	KONEX			N	N	N	N		N	11800	-200	5	-1.67	5527300	502	50200.00	12000	12000	11000	13800	10200	12000	11010.56	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	21	1800	500	7680	10	1	4204105	496	-12.65	10.40	12	0.01	-933.00	1135.00	20000	20220822	-41.00	9050	20230516	30.39	14920	-20.91	20230615	9050	30.39	20230516	20000	-41.00	20220822	9050	30.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
150	20230804	120937	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	12000	1	100.00	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	21	1800	500	7680	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
151	20230804	110951	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	12000	1	100.00	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	21	1800	500	7680	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
152	20230804	100932	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	12000	1	100.00	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	21	1800	500	7680	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
153	20230804	090934	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	12000	1	100.00	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	21	1800	500	7680	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
154	20230803	160937	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	16.67	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	21	1790	500	7670	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
155	20230803	150943	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	16.67	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	21	1790	500	7670	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
156	20230803	140936	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	16.67	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	21	1790	500	7670	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
157	20230803	130937	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	16.67	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	21	1790	500	7670	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
158	20230803	120943	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	16.67	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	21	1790	500	7670	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
159	20230803	110931	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	16.67	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	21	1790	500	7670	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
160	20230803	100928	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	16.67	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	21	1790	500	7670	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
161	20230803	090930	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	12000	1	16.67	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	21	1790	500	7670	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
162	20230802	160937	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	71940	6	54.55	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
163	20230802	150948	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	71940	6	54.55	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
164	20230802	140937	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	71940	6	54.55	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
165	20230802	130930	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	71940	6	54.55	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
166	20230802	120926	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	71940	6	54.55	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
167	20230802	110928	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	71940	6	54.55	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
168	20230802	100929	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	71940	6	54.55	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
169	20230802	090928	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	47960	4	36.36	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
170	20230801	160928	57	100.00	KONEX			N	N	N	N		N	11990	90	2	0.76	131900	11	183.33	12000	12000	11990	13680	10120	11900	11990.91	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
171	20230801	150924	57	100.00	KONEX			N	N	N	N		N	11990	90	2	0.76	131900	11	183.33	12000	12000	11990	13680	10120	11900	11990.91	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
172	20230801	140941	57	100.00	KONEX			N	N	N	N		N	11990	90	2	0.76	131900	11	183.33	12000	12000	11990	13680	10120	11900	11990.91	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
173	20230801	130920	57	100.00	KONEX			N	N	N	N		N	11990	90	2	0.76	131900	11	183.33	12000	12000	11990	13680	10120	11900	11990.91	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
174	20230801	120920	57	100.00	KONEX			N	N	N	N		N	11990	90	2	0.76	131900	11	183.33	12000	12000	11990	13680	10120	11900	11990.91	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
175	20230801	110916	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	12000	1	16.67	12000	12000	12000	13680	10120	11900	12000.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
176	20230801	100923	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	12000	1	16.67	12000	12000	12000	13680	10120	11900	12000.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
177	20230801	090914	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	12000	1	16.67	12000	12000	12000	13680	10120	11900	12000.00	0.00	0	0	11900	11900	11900	11900	11900	11900	11900	21	1780	500	7610	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N