KissMeData/257990/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	161039	57	100.00	KONEX			N	N	N	N		N	4785	260	2	5.75	4785	1	0.22	4785	4785	4785	5200	3850	4525	4785.00	0.00	0	0	4898	4711	4603	4416	4308	4657	4362	29	675	500	2710	5	1	5868892	281	-18.40	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.35	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6870	-30.35	20220901	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20230831	151327	57	100.00	KONEX			N	N	N	N		N	4785	260	2	5.75	4785	1	0.22	4785	4785	4785	5200	3850	4525	4785.00	0.00	0	0	4898	4711	4603	4416	4308	4657	4362	29	675	500	2710	5	1	5868892	281	-18.40	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.35	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6870	-30.35	20220901	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20230831	141440	57	100.00	KONEX			N	N	N	N		N	4785	260	2	5.75	4785	1	0.22	4785	4785	4785	5200	3850	4525	4785.00	0.00	0	0	4898	4711	4603	4416	4308	4657	4362	29	675	500	2710	5	1	5868892	281	-18.40	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.35	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6870	-30.35	20220901	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20230831	131402	57	100.00	KONEX			N	N	N	N		N	4785	260	2	5.75	4785	1	0.22	4785	4785	4785	5200	3850	4525	4785.00	0.00	0	0	4898	4711	4603	4416	4308	4657	4362	29	675	500	2710	5	1	5868892	281	-18.40	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.35	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6870	-30.35	20220901	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20230831	121452	57	100.00	KONEX			N	N	N	N		N	4785	260	2	5.75	4785	1	0.22	4785	4785	4785	5200	3850	4525	4785.00	0.00	0	0	4898	4711	4603	4416	4308	4657	4362	29	675	500	2710	5	1	5868892	281	-18.40	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.35	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6870	-30.35	20220901	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20230831	111925	57	100.00	KONEX			N	N	N	N		N	4785	260	2	5.75	4785	1	0.22	4785	4785	4785	5200	3850	4525	4785.00	0.00	0	0	4898	4711	4603	4416	4308	4657	4362	29	675	500	2710	5	1	5868892	281	-18.40	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.35	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6870	-30.35	20220901	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20230831	101543	57	100.00	KONEX			N	N	N	N		N	4785	260	2	5.75	4785	1	0.22	4785	4785	4785	5200	3850	4525	4785.00	0.00	0	0	4898	4711	4603	4416	4308	4657	4362	29	675	500	2710	5	1	5868892	281	-18.40	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.35	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6870	-30.35	20220901	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20230831	091408	57	100.00	KONEX			N	N	N	N		N	4785	260	2	5.75	4785	1	0.22	4785	4785	4785	5200	3850	4525	4785.00	0.00	0	0	4898	4711	4603	4416	4308	4657	4362	29	675	500	2710	5	1	5868892	281	-18.40	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.35	3850	20230105	24.29	5980	-19.98	20230328	3850	24.29	20230105	6870	-30.35	20220901	3850	24.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20230830	161044	57	100.00	KONEX			N	N	N	N		N	4525	25	2	0.56	2056535	457	36.16	4790	4790	4495	5170	3825	4500	4500.08	0.00	0	0	5146	4822	4661	4337	4176	4742	4257	29	670	500	2700	5	1	5868892	266	-17.40	1.64	12	0.01	-260.00	2754.00	6870	20220901	-34.13	3850	20230105	17.53	5980	-24.33	20230328	3850	17.53	20230105	6870	-34.13	20220901	3850	17.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20230830	151302	57	100.00	KONEX			N	N	N	N		N	4525	25	2	0.56	2056535	457	36.16	4790	4790	4495	5170	3825	4500	4500.08	0.00	0	0	5146	4822	4661	4337	4176	4742	4257	29	670	500	2700	5	1	5868892	266	-17.40	1.64	12	0.01	-260.00	2754.00	6870	20220901	-34.13	3850	20230105	17.53	5980	-24.33	20230328	3850	17.53	20230105	6870	-34.13	20220901	3850	17.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20230830	141354	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2052010	456	36.08	4790	4790	4495	5170	3825	4500	4500.02	0.00	0	0	5146	4822	4661	4337	4176	4742	4257	29	670	500	2700	5	1	5868892	264	-17.31	1.63	12	0.01	-260.00	2754.00	6870	20220901	-34.50	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6870	-34.50	20220901	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20230830	131345	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	283510	63	4.98	4790	4790	4495	5170	3825	4500	4500.16	0.00	0	0	5146	4822	4661	4337	4176	4742	4257	29	670	500	2700	5	1	5868892	264	-17.31	1.63	12	0.00	-260.00	2754.00	6870	20220901	-34.50	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6870	-34.50	20220901	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20230830	121357	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	283510	63	4.98	4790	4790	4495	5170	3825	4500	4500.16	0.00	0	0	5146	4822	4661	4337	4176	4742	4257	29	670	500	2700	5	1	5868892	264	-17.31	1.63	12	0.00	-260.00	2754.00	6870	20220901	-34.50	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6870	-34.50	20220901	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20230830	111909	57	100.00	KONEX			N	N	N	N		N	4495	-5	5	-0.11	27285	6	0.47	4790	4790	4495	5170	3825	4500	4547.50	0.00	0	0	5146	4822	4661	4337	4176	4742	4257	29	670	500	2700	5	1	5868892	264	-17.29	1.63	12	0.00	-260.00	2754.00	6870	20220901	-34.57	3850	20230105	16.75	5980	-24.83	20230328	3850	16.75	20230105	6870	-34.57	20220901	3850	16.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20230830	101441	57	100.00	KONEX			N	N	N	N		N	4790	290	2	6.44	4790	1	0.08	4790	4790	4790	5170	3825	4500	4790.00	0.00	0	0	5146	4822	4661	4337	4176	4742	4257	29	670	500	2700	5	1	5868892	281	-18.42	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.28	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	6870	-30.28	20220901	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20230830	091341	57	100.00	KONEX			N	N	N	N		N	4790	290	2	6.44	4790	1	0.08	4790	4790	4790	5170	3825	4500	4790.00	0.00	0	0	5146	4822	4661	4337	4176	4742	4257	29	670	500	2700	5	1	5868892	281	-18.42	1.74	12	0.00	-260.00	2754.00	6870	20220901	-30.28	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	6870	-30.28	20220901	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20230829	161038	57	100.00	KONEX			N	N	N	N		N	4500	-145	5	-3.12	5692905	1264	98.98	4645	4985	4500	5340	3950	4645	4503.88	0.00	0	0	5201	4922	4711	4432	4221	4817	4327	29	695	500	2780	5	1	5868892	264	-17.31	1.63	12	0.02	-260.00	2754.00	6910	20220826	-34.88	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6870	-34.50	20220901	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20230829	151310	57	100.00	KONEX			N	N	N	N		N	4500	-145	5	-3.12	5692905	1264	98.98	4645	4985	4500	5340	3950	4645	4503.88	0.00	0	0	5201	4922	4711	4432	4221	4817	4327	29	695	500	2780	5	1	5868892	264	-17.31	1.63	12	0.02	-260.00	2754.00	6910	20220826	-34.88	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6870	-34.50	20220901	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20230829	141442	57	100.00	KONEX			N	N	N	N		N	4595	-50	5	-1.08	2542905	564	44.17	4645	4985	4500	5340	3950	4645	4508.70	0.00	0	0	5201	4922	4711	4432	4221	4817	4327	29	695	500	2780	5	1	5868892	270	-17.67	1.67	12	0.01	-260.00	2754.00	6910	20220826	-33.50	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6870	-33.11	20220901	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20230829	131341	57	100.00	KONEX			N	N	N	N		N	4595	-50	5	-1.08	2542905	564	44.17	4645	4985	4500	5340	3950	4645	4508.70	0.00	0	0	5201	4922	4711	4432	4221	4817	4327	29	695	500	2780	5	1	5868892	270	-17.67	1.67	12	0.01	-260.00	2754.00	6910	20220826	-33.50	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6870	-33.11	20220901	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20230829	121438	57	100.00	KONEX			N	N	N	N		N	4595	-50	5	-1.08	2405055	534	41.82	4645	4985	4500	5340	3950	4645	4503.85	0.00	0	0	5201	4922	4711	4432	4221	4817	4327	29	695	500	2780	5	1	5868892	270	-17.67	1.67	12	0.01	-260.00	2754.00	6910	20220826	-33.50	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6870	-33.11	20220901	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20230829	112128	57	100.00	KONEX			N	N	N	N		N	4525	-120	5	-2.58	60060	13	1.02	4645	4985	4525	5340	3950	4645	4620.00	0.00	0	0	5201	4922	4711	4432	4221	4817	4327	29	695	500	2780	5	1	5868892	266	-17.40	1.64	12	0.00	-260.00	2754.00	6910	20220826	-34.52	3850	20230105	17.53	5980	-24.33	20230328	3850	17.53	20230105	6870	-34.13	20220901	3850	17.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20230829	101537	57	100.00	KONEX			N	N	N	N		N	4985	340	2	7.32	28210	6	0.47	4645	4985	4645	5340	3950	4645	4701.67	0.00	0	0	5201	4922	4711	4432	4221	4817	4327	29	695	500	2780	5	1	5868892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6910	20220826	-27.86	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6870	-27.44	20220901	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20230829	091021	57	100.00	KONEX			N	N	N	N		N	4645	0	3	0.00	0	0	0.00	0	0	0	5340	3950	4645	0.00	0.00	0	0	5201	4922	4711	4432	4221	4817	4327	29	695	500	2780	5	1	5868892	273	-17.87	1.69	12	0.00	-260.00	2754.00	6910	20220826	-32.78	3850	20230105	20.65	5980	-22.32	20230328	3850	20.65	20230105	6870	-32.39	20220901	3850	20.65	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20230828	161007	57	100.00	KONEX			N	N	N	N		N	4645	-230	5	-4.72	5753765	1277	6721.05	4990	4990	4500	5600	4145	4875	4505.69	0.00	0	0	5415	5145	5010	4740	4605	5077	4672	29	725	500	2920	5	1	5868892	273	-17.87	1.69	12	0.02	-260.00	2754.00	6990	20220825	-33.55	3850	20230105	20.65	5980	-22.32	20230328	3850	20.65	20230105	6870	-32.39	20220901	3850	20.65	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20230828	151017	57	100.00	KONEX			N	N	N	N		N	4645	-230	5	-4.72	5753765	1277	6721.05	4990	4990	4500	5600	4145	4875	4505.69	0.00	0	0	5415	5145	5010	4740	4605	5077	4672	29	725	500	2920	5	1	5868892	273	-17.87	1.69	12	0.02	-260.00	2754.00	6990	20220825	-33.55	3850	20230105	20.65	5980	-22.32	20230328	3850	20.65	20230105	6870	-32.39	20220901	3850	20.65	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20230828	141020	57	100.00	KONEX			N	N	N	N		N	4645	-230	5	-4.72	5753765	1277	6721.05	4990	4990	4500	5600	4145	4875	4505.69	0.00	0	0	5415	5145	5010	4740	4605	5077	4672	29	725	500	2920	5	1	5868892	273	-17.87	1.69	12	0.02	-260.00	2754.00	6990	20220825	-33.55	3850	20230105	20.65	5980	-22.32	20230328	3850	20.65	20230105	6870	-32.39	20220901	3850	20.65	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20230828	131029	57	100.00	KONEX			N	N	N	N		N	4500	-375	5	-7.69	5416120	1202	6326.32	4990	4990	4500	5600	4145	4875	4505.92	0.00	0	0	5415	5145	5010	4740	4605	5077	4672	29	725	500	2920	5	1	5868892	264	-17.31	1.63	12	0.02	-260.00	2754.00	6990	20220825	-35.62	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6870	-34.50	20220901	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20230828	121020	57	100.00	KONEX			N	N	N	N		N	4750	-125	5	-2.56	9740	2	10.53	4990	4990	4750	5600	4145	4875	4870.00	0.00	0	0	5415	5145	5010	4740	4605	5077	4672	29	725	500	2920	5	1	5868892	279	-18.27	1.72	12	0.00	-260.00	2754.00	6990	20220825	-32.05	3850	20230105	23.38	5980	-20.57	20230328	3850	23.38	20230105	6870	-30.86	20220901	3850	23.38	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20230828	111016	57	100.00	KONEX			N	N	N	N		N	4990	115	2	2.36	4990	1	5.26	4990	4990	4990	5600	4145	4875	4990.00	0.00	0	0	5415	5145	5010	4740	4605	5077	4672	29	725	500	2920	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	6990	20220825	-28.61	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6870	-27.37	20220901	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20230828	101006	57	100.00	KONEX			N	N	N	N		N	4990	115	2	2.36	4990	1	5.26	4990	4990	4990	5600	4145	4875	4990.00	0.00	0	0	5415	5145	5010	4740	4605	5077	4672	29	725	500	2920	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	6990	20220825	-28.61	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6870	-27.37	20220901	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20230828	091019	57	100.00	KONEX			N	N	N	N		N	4990	115	2	2.36	4990	1	5.26	4990	4990	4990	5600	4145	4875	4990.00	0.00	0	0	5415	5145	5010	4740	4605	5077	4672	29	725	500	2920	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	6990	20220825	-28.61	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6870	-27.37	20220901	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20230825	161012	57	100.00	KONEX			N	N	N	N		N	4875	180	2	3.83	93090	19	2.59	5280	5280	4875	5390	3995	4695	4899.47	0.00	0	0	4958	4826	4663	4531	4368	4892	4597	29	695	500	2810	5	1	5868892	286	-18.75	1.77	12	0.00	-260.00	2754.00	6990	20220825	-30.26	3850	20230105	26.62	5980	-18.48	20230328	3850	26.62	20230105	6990	-30.26	20220825	3850	26.62	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20230825	151018	57	100.00	KONEX			N	N	N	N		N	4875	180	2	3.83	93090	19	2.59	5280	5280	4875	5390	3995	4695	4899.47	0.00	0	0	4958	4826	4663	4531	4368	4892	4597	29	695	500	2810	5	1	5868892	286	-18.75	1.77	12	0.00	-260.00	2754.00	6990	20220825	-30.26	3850	20230105	26.62	5980	-18.48	20230328	3850	26.62	20230105	6990	-30.26	20220825	3850	26.62	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20230825	141016	57	100.00	KONEX			N	N	N	N		N	4875	180	2	3.83	93090	19	2.59	5280	5280	4875	5390	3995	4695	4899.47	0.00	0	0	4958	4826	4663	4531	4368	4892	4597	29	695	500	2810	5	1	5868892	286	-18.75	1.77	12	0.00	-260.00	2754.00	6990	20220825	-30.26	3850	20230105	26.62	5980	-18.48	20230328	3850	26.62	20230105	6990	-30.26	20220825	3850	26.62	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20230825	131011	57	100.00	KONEX			N	N	N	N		N	4875	180	2	3.83	93090	19	2.59	5280	5280	4875	5390	3995	4695	4899.47	0.00	0	0	4958	4826	4663	4531	4368	4892	4597	29	695	500	2810	5	1	5868892	286	-18.75	1.77	12	0.00	-260.00	2754.00	6990	20220825	-30.26	3850	20230105	26.62	5980	-18.48	20230328	3850	26.62	20230105	6990	-30.26	20220825	3850	26.62	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20230825	121013	57	100.00	KONEX			N	N	N	N		N	5280	585	2	12.46	5280	1	0.14	5280	5280	5280	5390	3995	4695	5280.00	0.00	0	0	4958	4826	4663	4531	4368	4892	4597	29	695	500	2810	10	1	5868892	310	-20.31	1.92	12	0.00	-260.00	2754.00	6990	20220825	-24.46	3850	20230105	37.14	5980	-11.71	20230328	3850	37.14	20230105	6990	-24.46	20220825	3850	37.14	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20230825	111012	57	100.00	KONEX			N	N	N	N		N	5280	585	2	12.46	5280	1	0.14	5280	5280	5280	5390	3995	4695	5280.00	0.00	0	0	4958	4826	4663	4531	4368	4892	4597	29	695	500	2810	10	1	5868892	310	-20.31	1.92	12	0.00	-260.00	2754.00	6990	20220825	-24.46	3850	20230105	37.14	5980	-11.71	20230328	3850	37.14	20230105	6990	-24.46	20220825	3850	37.14	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20230825	101018	57	100.00	KONEX			N	N	N	N		N	5280	585	2	12.46	5280	1	0.14	5280	5280	5280	5390	3995	4695	5280.00	0.00	0	0	4958	4826	4663	4531	4368	4892	4597	29	695	500	2810	10	1	5868892	310	-20.31	1.92	12	0.00	-260.00	2754.00	6990	20220825	-24.46	3850	20230105	37.14	5980	-11.71	20230328	3850	37.14	20230105	6990	-24.46	20220825	3850	37.14	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20230825	091009	57	100.00	KONEX			N	N	N	N		N	5280	585	2	12.46	5280	1	0.14	5280	5280	5280	5390	3995	4695	5280.00	0.00	0	0	4958	4826	4663	4531	4368	4892	4597	29	695	500	2810	10	1	5868892	310	-20.31	1.92	12	0.00	-260.00	2754.00	6990	20220825	-24.46	3850	20230105	37.14	5980	-11.71	20230328	3850	37.14	20230105	6990	-24.46	20220825	3850	37.14	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20230824	161006	57	100.00	KONEX			N	N	N	N		N	4695	-175	5	-3.59	3326285	735	7350.00	4510	4795	4500	5600	4140	4870	4525.56	0.00	0	0	5360	5115	4745	4500	4130	4930	4315	29	730	500	2920	5	1	5868892	276	-18.06	1.70	12	0.01	-260.00	2754.00	7000	20220823	-32.93	3850	20230105	21.95	5980	-21.49	20230328	3850	21.95	20230105	6990	-32.83	20220825	3850	21.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20230824	151003	57	100.00	KONEX			N	N	N	N		N	4695	-175	5	-3.59	3326285	735	7350.00	4510	4795	4500	5600	4140	4870	4525.56	0.00	0	0	5360	5115	4745	4500	4130	4930	4315	29	730	500	2920	5	1	5868892	276	-18.06	1.70	12	0.01	-260.00	2754.00	7000	20220823	-32.93	3850	20230105	21.95	5980	-21.49	20230328	3850	21.95	20230105	6990	-32.83	20220825	3850	21.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20230824	141005	57	100.00	KONEX			N	N	N	N		N	4695	-175	5	-3.59	3326285	735	7350.00	4510	4795	4500	5600	4140	4870	4525.56	0.00	0	0	5360	5115	4745	4500	4130	4930	4315	29	730	500	2920	5	1	5868892	276	-18.06	1.70	12	0.01	-260.00	2754.00	7000	20220823	-32.93	3850	20230105	21.95	5980	-21.49	20230328	3850	21.95	20230105	6990	-32.83	20220825	3850	21.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20230824	131009	57	100.00	KONEX			N	N	N	N		N	4695	-175	5	-3.59	3326285	735	7350.00	4510	4795	4500	5600	4140	4870	4525.56	0.00	0	0	5360	5115	4745	4500	4130	4930	4315	29	730	500	2920	5	1	5868892	276	-18.06	1.70	12	0.01	-260.00	2754.00	7000	20220823	-32.93	3850	20230105	21.95	5980	-21.49	20230328	3850	21.95	20230105	6990	-32.83	20220825	3850	21.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20230824	121012	57	100.00	KONEX			N	N	N	N		N	4700	-170	5	-3.49	3316895	733	7330.00	4510	4795	4500	5600	4140	4870	4525.10	0.00	0	0	5360	5115	4745	4500	4130	4930	4315	29	730	500	2920	5	1	5868892	276	-18.08	1.71	12	0.01	-260.00	2754.00	7000	20220823	-32.86	3850	20230105	22.08	5980	-21.40	20230328	3850	22.08	20230105	6990	-32.76	20220825	3850	22.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20230824	111007	57	100.00	KONEX			N	N	N	N		N	4750	-120	5	-2.46	657045	143	1430.00	4510	4795	4510	5600	4140	4870	4594.72	0.00	0	0	5360	5115	4745	4500	4130	4930	4315	29	730	500	2920	5	1	5868892	279	-18.27	1.72	12	0.00	-260.00	2754.00	7000	20220823	-32.14	3850	20230105	23.38	5980	-20.57	20230328	3850	23.38	20230105	6990	-32.05	20220825	3850	23.38	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20230824	101003	57	100.00	KONEX			N	N	N	N		N	4750	-120	5	-2.46	657045	143	1430.00	4510	4795	4510	5600	4140	4870	4594.72	0.00	0	0	5360	5115	4745	4500	4130	4930	4315	29	730	500	2920	5	1	5868892	279	-18.27	1.72	12	0.00	-260.00	2754.00	7000	20220823	-32.14	3850	20230105	23.38	5980	-20.57	20230328	3850	23.38	20230105	6990	-32.05	20220825	3850	23.38	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20230824	091006	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	0	0	0.00	0	0	0	5600	4140	4870	0.00	0.00	0	0	5360	5115	4745	4500	4130	4930	4315	29	730	500	2920	5	1	5868892	286	-18.73	1.77	12	0.00	-260.00	2754.00	7000	20220823	-30.43	3850	20230105	26.49	5980	-18.56	20230328	3850	26.49	20230105	6990	-30.33	20220825	3850	26.49	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20230823	161002	57	100.00	KONEX			N	N	N	N		N	4870	110	2	2.31	44860	10	9.62	4990	4990	4375	5470	4050	4760	4486.00	0.00	0	0	4963	4861	4688	4586	4413	4775	4500	29	710	500	2850	5	1	5868892	286	-18.73	1.77	12	0.00	-260.00	2754.00	7000	20220823	-30.43	3850	20230105	26.49	5980	-18.56	20230328	3850	26.49	20230105	7000	-30.43	20220823	3850	26.49	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20230823	151000	57	100.00	KONEX			N	N	N	N		N	4870	110	2	2.31	44860	10	9.62	4990	4990	4375	5470	4050	4760	4486.00	0.00	0	0	4963	4861	4688	4586	4413	4775	4500	29	710	500	2850	5	1	5868892	286	-18.73	1.77	12	0.00	-260.00	2754.00	7000	20220823	-30.43	3850	20230105	26.49	5980	-18.56	20230328	3850	26.49	20230105	7000	-30.43	20220823	3850	26.49	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20230823	141009	57	100.00	KONEX			N	N	N	N		N	4870	110	2	2.31	44860	10	9.62	4990	4990	4375	5470	4050	4760	4486.00	0.00	0	0	4963	4861	4688	4586	4413	4775	4500	29	710	500	2850	5	1	5868892	286	-18.73	1.77	12	0.00	-260.00	2754.00	7000	20220823	-30.43	3850	20230105	26.49	5980	-18.56	20230328	3850	26.49	20230105	7000	-30.43	20220823	3850	26.49	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20230823	130959	57	100.00	KONEX			N	N	N	N		N	4990	230	2	4.83	4990	1	0.96	4990	4990	4990	5470	4050	4760	4990.00	0.00	0	0	4963	4861	4688	4586	4413	4775	4500	29	710	500	2850	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7000	20220823	-28.71	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7000	-28.71	20220823	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20230823	121007	57	100.00	KONEX			N	N	N	N		N	4990	230	2	4.83	4990	1	0.96	4990	4990	4990	5470	4050	4760	4990.00	0.00	0	0	4963	4861	4688	4586	4413	4775	4500	29	710	500	2850	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7000	20220823	-28.71	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7000	-28.71	20220823	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20230823	111002	57	100.00	KONEX			N	N	N	N		N	4990	230	2	4.83	4990	1	0.96	4990	4990	4990	5470	4050	4760	4990.00	0.00	0	0	4963	4861	4688	4586	4413	4775	4500	29	710	500	2850	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7000	20220823	-28.71	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7000	-28.71	20220823	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20230823	101002	57	100.00	KONEX			N	N	N	N		N	4990	230	2	4.83	4990	1	0.96	4990	4990	4990	5470	4050	4760	4990.00	0.00	0	0	4963	4861	4688	4586	4413	4775	4500	29	710	500	2850	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7000	20220823	-28.71	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7000	-28.71	20220823	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20230823	091010	57	100.00	KONEX			N	N	N	N		N	4990	230	2	4.83	4990	1	0.96	4990	4990	4990	5470	4050	4760	4990.00	0.00	0	0	4963	4861	4688	4586	4413	4775	4500	29	710	500	2850	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7000	20220823	-28.71	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7000	-28.71	20220823	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20230822	160957	57	100.00	KONEX			N	N	N	N		N	4760	-200	5	-4.03	470850	104	400.00	4790	4790	4515	5700	4220	4960	4527.40	0.00	0	0	5946	5452	5206	4712	4466	5330	4590	29	740	500	2970	5	1	5868892	279	-18.31	1.73	12	0.00	-260.00	2754.00	7000	20220823	-32.00	3850	20230105	23.64	5980	-20.40	20230328	3850	23.64	20230105	7000	-32.00	20220823	3850	23.64	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20230822	150957	57	100.00	KONEX			N	N	N	N		N	4760	-200	5	-4.03	470850	104	400.00	4790	4790	4515	5700	4220	4960	4527.40	0.00	0	0	5946	5452	5206	4712	4466	5330	4590	29	740	500	2970	5	1	5868892	279	-18.31	1.73	12	0.00	-260.00	2754.00	7000	20220823	-32.00	3850	20230105	23.64	5980	-20.40	20230328	3850	23.64	20230105	7000	-32.00	20220823	3850	23.64	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20230822	140957	57	100.00	KONEX			N	N	N	N		N	4760	-200	5	-4.03	470850	104	400.00	4790	4790	4515	5700	4220	4960	4527.40	0.00	0	0	5946	5452	5206	4712	4466	5330	4590	29	740	500	2970	5	1	5868892	279	-18.31	1.73	12	0.00	-260.00	2754.00	7000	20220823	-32.00	3850	20230105	23.64	5980	-20.40	20230328	3850	23.64	20230105	7000	-32.00	20220823	3850	23.64	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20230822	130954	57	100.00	KONEX			N	N	N	N		N	4790	-170	5	-3.43	9580	2	7.69	4790	4790	4790	5700	4220	4960	4790.00	0.00	0	0	5946	5452	5206	4712	4466	5330	4590	29	740	500	2970	5	1	5868892	281	-18.42	1.74	12	0.00	-260.00	2754.00	7000	20220823	-31.57	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	7000	-31.57	20220823	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20230822	120942	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	5700	4220	4960	0.00	0.00	0	0	5946	5452	5206	4712	4466	5330	4590	29	740	500	2970	5	1	5868892	291	-19.08	1.80	12	0.00	-260.00	2754.00	7000	20220823	-29.14	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	7000	-29.14	20220823	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20230822	110954	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	5700	4220	4960	0.00	0.00	0	0	5946	5452	5206	4712	4466	5330	4590	29	740	500	2970	5	1	5868892	291	-19.08	1.80	12	0.00	-260.00	2754.00	7000	20220823	-29.14	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	7000	-29.14	20220823	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20230822	100951	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	5700	4220	4960	0.00	0.00	0	0	5946	5452	5206	4712	4466	5330	4590	29	740	500	2970	5	1	5868892	291	-19.08	1.80	12	0.00	-260.00	2754.00	7000	20220823	-29.14	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	7000	-29.14	20220823	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20230822	090952	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	5700	4220	4960	0.00	0.00	0	0	5946	5452	5206	4712	4466	5330	4590	29	740	500	2970	5	1	5868892	291	-19.08	1.80	12	0.00	-260.00	2754.00	7000	20220823	-29.14	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	7000	-29.14	20220823	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20230821	160950	57	100.00	KONEX			N	N	N	N		N	4960	-5	5	-0.10	130505	26	50.98	5700	5700	4960	5700	4225	4965	5019.42	0.00	0	0	5255	5110	4820	4675	4385	5182	4747	29	735	500	2970	5	1	5868892	291	-19.08	1.80	12	0.00	-260.00	2754.00	7000	20220823	-29.14	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	7000	-29.14	20220823	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20230821	150956	57	100.00	KONEX			N	N	N	N		N	4960	-5	5	-0.10	130505	26	50.98	5700	5700	4960	5700	4225	4965	5019.42	0.00	0	0	5255	5110	4820	4675	4385	5182	4747	29	735	500	2970	5	1	5868892	291	-19.08	1.80	12	0.00	-260.00	2754.00	7000	20220823	-29.14	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	7000	-29.14	20220823	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20230821	140952	57	100.00	KONEX			N	N	N	N		N	4960	-5	5	-0.10	130505	26	50.98	5700	5700	4960	5700	4225	4965	5019.42	0.00	0	0	5255	5110	4820	4675	4385	5182	4747	29	735	500	2970	5	1	5868892	291	-19.08	1.80	12	0.00	-260.00	2754.00	7000	20220823	-29.14	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	7000	-29.14	20220823	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20230821	131003	57	100.00	KONEX			N	N	N	N		N	4960	-5	5	-0.10	130505	26	50.98	5700	5700	4960	5700	4225	4965	5019.42	0.00	0	0	5255	5110	4820	4675	4385	5182	4747	29	735	500	2970	5	1	5868892	291	-19.08	1.80	12	0.00	-260.00	2754.00	7000	20220823	-29.14	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	7000	-29.14	20220823	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20230821	121001	57	100.00	KONEX			N	N	N	N		N	4995	30	2	0.60	105705	21	41.18	5700	5700	4995	5700	4225	4965	5033.57	0.00	0	0	5255	5110	4820	4675	4385	5182	4747	29	735	500	2970	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	7000	20220823	-28.64	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	7000	-28.64	20220823	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20230821	110951	57	100.00	KONEX			N	N	N	N		N	5100	135	2	2.72	10800	2	3.92	5700	5700	5100	5700	4225	4965	5400.00	0.00	0	0	5255	5110	4820	4675	4385	5182	4747	29	735	500	2970	10	1	5868892	299	-19.62	1.85	12	0.00	-260.00	2754.00	7000	20220823	-27.14	3850	20230105	32.47	5980	-14.72	20230328	3850	32.47	20230105	7000	-27.14	20220823	3850	32.47	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20230821	100949	57	100.00	KONEX			N	N	N	N		N	5100	135	2	2.72	10800	2	3.92	5700	5700	5100	5700	4225	4965	5400.00	0.00	0	0	5255	5110	4820	4675	4385	5182	4747	29	735	500	2970	10	1	5868892	299	-19.62	1.85	12	0.00	-260.00	2754.00	7000	20220823	-27.14	3850	20230105	32.47	5980	-14.72	20230328	3850	32.47	20230105	7000	-27.14	20220823	3850	32.47	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20230821	090959	57	100.00	KONEX			N	N	N	N		N	5700	735	1	14.80	5700	1	1.96	5700	5700	5700	5700	4225	4965	5700.00	0.00	0	0	5255	5110	4820	4675	4385	5182	4747	29	735	500	2970	10	1	5868892	335	-21.92	2.07	12	0.00	-260.00	2754.00	7000	20220823	-18.57	3850	20230105	48.05	5980	-4.68	20230328	3850	48.05	20230105	7000	-18.57	20220823	3850	48.05	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20230818	160951	57	100.00	KONEX			N	N	N	N		N	4965	-35	5	-0.70	231465	51	10.60	4530	4965	4530	5750	4250	5000	4538.53	0.00	0	0	5253	5126	5063	4936	4873	5095	4905	29	750	500	3000	5	1	5868892	291	-19.10	1.80	12	0.00	-260.00	2754.00	7000	20220817	-29.07	3850	20230105	28.96	5980	-16.97	20230328	3850	28.96	20230105	7000	-29.07	20220823	3850	28.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20230818	150942	57	100.00	KONEX			N	N	N	N		N	4965	-35	5	-0.70	231465	51	10.60	4530	4965	4530	5750	4250	5000	4538.53	0.00	0	0	5253	5126	5063	4936	4873	5095	4905	29	750	500	3000	5	1	5868892	291	-19.10	1.80	12	0.00	-260.00	2754.00	7000	20220817	-29.07	3850	20230105	28.96	5980	-16.97	20230328	3850	28.96	20230105	7000	-29.07	20220823	3850	28.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20230818	140950	57	100.00	KONEX			N	N	N	N		N	4965	-35	5	-0.70	231465	51	10.60	4530	4965	4530	5750	4250	5000	4538.53	0.00	0	0	5253	5126	5063	4936	4873	5095	4905	29	750	500	3000	5	1	5868892	291	-19.10	1.80	12	0.00	-260.00	2754.00	7000	20220817	-29.07	3850	20230105	28.96	5980	-16.97	20230328	3850	28.96	20230105	7000	-29.07	20220823	3850	28.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20230818	130943	57	100.00	KONEX			N	N	N	N		N	4530	-470	5	-9.40	226500	50	10.40	4530	4530	4530	5750	4250	5000	4530.00	0.00	0	0	5253	5126	5063	4936	4873	5095	4905	29	750	500	3000	5	1	5868892	266	-17.42	1.64	12	0.00	-260.00	2754.00	7000	20220817	-35.29	3850	20230105	17.66	5980	-24.25	20230328	3850	17.66	20230105	7000	-35.29	20220823	3850	17.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20230818	120955	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5253	5126	5063	4936	4873	5095	4905	29	750	500	3000	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7000	20220817	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220823	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20230818	110945	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5253	5126	5063	4936	4873	5095	4905	29	750	500	3000	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7000	20220817	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220823	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20230818	100951	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5253	5126	5063	4936	4873	5095	4905	29	750	500	3000	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7000	20220817	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220823	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20230818	090955	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5253	5126	5063	4936	4873	5095	4905	29	750	500	3000	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7000	20220817	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220823	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20230817	160951	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	2405190	481	77.33	5190	5190	5000	5850	4330	5090	5000.40	0.00	0	0	6563	5826	5153	4416	3743	5490	4080	29	760	500	3050	10	1	5868892	293	-19.23	1.82	12	0.01	-260.00	2754.00	7000	20220816	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220817	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20230817	150957	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	2405190	481	77.33	5190	5190	5000	5850	4330	5090	5000.40	0.00	0	0	6563	5826	5153	4416	3743	5490	4080	29	760	500	3050	10	1	5868892	293	-19.23	1.82	12	0.01	-260.00	2754.00	7000	20220816	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220817	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20230817	140948	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	2405190	481	77.33	5190	5190	5000	5850	4330	5090	5000.40	0.00	0	0	6563	5826	5153	4416	3743	5490	4080	29	760	500	3050	10	1	5868892	293	-19.23	1.82	12	0.01	-260.00	2754.00	7000	20220816	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220817	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20230817	130945	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	2405190	481	77.33	5190	5190	5000	5850	4330	5090	5000.40	0.00	0	0	6563	5826	5153	4416	3743	5490	4080	29	760	500	3050	10	1	5868892	293	-19.23	1.82	12	0.01	-260.00	2754.00	7000	20220816	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220817	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20230817	120948	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	2405190	481	77.33	5190	5190	5000	5850	4330	5090	5000.40	0.00	0	0	6563	5826	5153	4416	3743	5490	4080	29	760	500	3050	10	1	5868892	293	-19.23	1.82	12	0.01	-260.00	2754.00	7000	20220816	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220817	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20230817	110949	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	2405190	481	77.33	5190	5190	5000	5850	4330	5090	5000.40	0.00	0	0	6563	5826	5153	4416	3743	5490	4080	29	760	500	3050	10	1	5868892	293	-19.23	1.82	12	0.01	-260.00	2754.00	7000	20220816	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220817	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20230817	100944	57	100.00	KONEX			N	N	N	N		N	5000	-90	5	-1.77	2405190	481	77.33	5190	5190	5000	5850	4330	5090	5000.40	0.00	0	0	6563	5826	5153	4416	3743	5490	4080	29	760	500	3050	10	1	5868892	293	-19.23	1.82	12	0.01	-260.00	2754.00	7000	20220816	-28.57	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7000	-28.57	20220817	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20230817	090943	57	100.00	KONEX			N	N	N	N		N	5190	100	2	1.96	5190	1	0.16	5190	5190	5190	5850	4330	5090	5190.00	0.00	0	0	6563	5826	5153	4416	3743	5490	4080	29	760	500	3050	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7000	20220816	-25.86	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7000	-25.86	20220817	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20230816	160948	57	100.00	KONEX			N	N	N	N		N	5090	-180	5	-3.42	2944840	622	306.40	5890	5890	4480	6060	4480	5270	4734.47	0.00	0	0	6236	5752	5176	4692	4116	5465	4405	29	790	500	3160	10	1	5868892	299	-19.58	1.85	12	0.01	-260.00	2754.00	7200	20220812	-29.31	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	7000	-27.29	20220816	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20230816	150950	57	100.00	KONEX			N	N	N	N		N	5090	-180	5	-3.42	2944840	622	306.40	5890	5890	4480	6060	4480	5270	4734.47	0.00	0	0	6236	5752	5176	4692	4116	5465	4405	29	790	500	3160	10	1	5868892	299	-19.58	1.85	12	0.01	-260.00	2754.00	7200	20220812	-29.31	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	7000	-27.29	20220816	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20230816	140948	57	100.00	KONEX			N	N	N	N		N	5090	-180	5	-3.42	2944840	622	306.40	5890	5890	4480	6060	4480	5270	4734.47	0.00	0	0	6236	5752	5176	4692	4116	5465	4405	29	790	500	3160	10	1	5868892	299	-19.58	1.85	12	0.01	-260.00	2754.00	7200	20220812	-29.31	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	7000	-27.29	20220816	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20230816	130945	57	100.00	KONEX			N	N	N	N		N	5090	-180	5	-3.42	2944840	622	306.40	5890	5890	4480	6060	4480	5270	4734.47	0.00	0	0	6236	5752	5176	4692	4116	5465	4405	29	790	500	3160	10	1	5868892	299	-19.58	1.85	12	0.01	-260.00	2754.00	7200	20220812	-29.31	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	7000	-27.29	20220816	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20230816	121000	57	100.00	KONEX			N	N	N	N		N	5790	520	2	9.87	2537640	542	267.00	5890	5890	4480	6060	4480	5270	4681.99	0.00	0	0	6236	5752	5176	4692	4116	5465	4405	29	790	500	3160	10	1	5868892	340	-22.27	2.10	12	0.01	-260.00	2754.00	7200	20220812	-19.58	3850	20230105	50.39	5980	-3.18	20230328	3850	50.39	20230105	7000	-17.29	20220816	3850	50.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20230816	110955	57	100.00	KONEX			N	N	N	N		N	5790	520	2	9.87	2537640	542	267.00	5890	5890	4480	6060	4480	5270	4681.99	0.00	0	0	6236	5752	5176	4692	4116	5465	4405	29	790	500	3160	10	1	5868892	340	-22.27	2.10	12	0.01	-260.00	2754.00	7200	20220812	-19.58	3850	20230105	50.39	5980	-3.18	20230328	3850	50.39	20230105	7000	-17.29	20220816	3850	50.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20230816	100949	57	100.00	KONEX			N	N	N	N		N	5790	520	2	9.87	2537640	542	267.00	5890	5890	4480	6060	4480	5270	4681.99	0.00	0	0	6236	5752	5176	4692	4116	5465	4405	29	790	500	3160	10	1	5868892	340	-22.27	2.10	12	0.01	-260.00	2754.00	7200	20220812	-19.58	3850	20230105	50.39	5980	-3.18	20230328	3850	50.39	20230105	7000	-17.29	20220816	3850	50.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20230816	090945	57	100.00	KONEX			N	N	N	N		N	5890	620	2	11.76	5890	1	0.49	5890	5890	5890	6060	4480	5270	5890.00	0.00	0	0	6236	5752	5176	4692	4116	5465	4405	29	790	500	3160	10	1	5868892	346	-22.65	2.14	12	0.00	-260.00	2754.00	7200	20220812	-18.19	3850	20230105	52.99	5980	-1.51	20230328	3850	52.99	20230105	7000	-15.86	20220816	3850	52.99	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20230814	160937	57	100.00	KONEX			N	N	N	N		N	5270	345	2	7.01	937700	203	27.07	5660	5660	4600	5660	4190	4925	4619.21	0.00	0	0	5398	5161	4758	4521	4118	4960	4320	29	735	500	2950	10	1	5868892	309	-20.27	1.91	12	0.00	-260.00	2754.00	7200	20220812	-26.81	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	7000	-24.71	20220816	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20230814	150934	57	100.00	KONEX			N	N	N	N		N	5270	345	2	7.01	937700	203	27.07	5660	5660	4600	5660	4190	4925	4619.21	0.00	0	0	5398	5161	4758	4521	4118	4960	4320	29	735	500	2950	10	1	5868892	309	-20.27	1.91	12	0.00	-260.00	2754.00	7200	20220812	-26.81	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	7000	-24.71	20220816	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20230814	140937	57	100.00	KONEX			N	N	N	N		N	5270	345	2	7.01	937700	203	27.07	5660	5660	4600	5660	4190	4925	4619.21	0.00	0	0	5398	5161	4758	4521	4118	4960	4320	29	735	500	2950	10	1	5868892	309	-20.27	1.91	12	0.00	-260.00	2754.00	7200	20220812	-26.81	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	7000	-24.71	20220816	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20230814	130926	57	100.00	KONEX			N	N	N	N		N	5270	345	2	7.01	937700	203	27.07	5660	5660	4600	5660	4190	4925	4619.21	0.00	0	0	5398	5161	4758	4521	4118	4960	4320	29	735	500	2950	10	1	5868892	309	-20.27	1.91	12	0.00	-260.00	2754.00	7200	20220812	-26.81	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	7000	-24.71	20220816	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20230814	120933	57	100.00	KONEX			N	N	N	N		N	5620	695	2	14.11	11280	2	0.27	5660	5660	5620	5660	4190	4925	5640.00	0.00	0	0	5398	5161	4758	4521	4118	4960	4320	29	735	500	2950	10	1	5868892	330	-21.62	2.04	12	0.00	-260.00	2754.00	7200	20220812	-21.94	3850	20230105	45.97	5980	-6.02	20230328	3850	45.97	20230105	7000	-19.71	20220816	3850	45.97	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20230814	110927	57	100.00	KONEX			N	N	N	N		N	5620	695	2	14.11	11280	2	0.27	5660	5660	5620	5660	4190	4925	5640.00	0.00	0	0	5398	5161	4758	4521	4118	4960	4320	29	735	500	2950	10	1	5868892	330	-21.62	2.04	12	0.00	-260.00	2754.00	7200	20220812	-21.94	3850	20230105	45.97	5980	-6.02	20230328	3850	45.97	20230105	7000	-19.71	20220816	3850	45.97	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20230814	100929	57	100.00	KONEX			N	N	N	N		N	5620	695	2	14.11	11280	2	0.27	5660	5660	5620	5660	4190	4925	5640.00	0.00	0	0	5398	5161	4758	4521	4118	4960	4320	29	735	500	2950	10	1	5868892	330	-21.62	2.04	12	0.00	-260.00	2754.00	7200	20220812	-21.94	3850	20230105	45.97	5980	-6.02	20230328	3850	45.97	20230105	7000	-19.71	20220816	3850	45.97	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20230814	090927	57	100.00	KONEX			N	N	N	N		N	5660	735	1	14.92	5660	1	0.13	5660	5660	5660	5660	4190	4925	5660.00	0.00	0	0	5398	5161	4758	4521	4118	4960	4320	29	735	500	2950	10	1	5868892	332	-21.77	2.06	12	0.00	-260.00	2754.00	7200	20220812	-21.39	3850	20230105	47.01	5980	-5.35	20230328	3850	47.01	20230105	7000	-19.14	20220816	3850	47.01	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20230811	160927	57	100.00	KONEX			N	N	N	N		N	4925	50	2	1.03	3321355	750	903.61	4995	4995	4355	5600	4145	4875	4428.47	0.00	0	0	4998	4936	4818	4756	4638	4967	4787	29	727	500	2920	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20230811	150923	57	100.00	KONEX			N	N	N	N		N	4925	50	2	1.03	3321355	750	903.61	4995	4995	4355	5600	4145	4875	4428.47	0.00	0	0	4998	4936	4818	4756	4638	4967	4787	29	727	500	2920	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20230811	140921	57	100.00	KONEX			N	N	N	N		N	4925	50	2	1.03	3321355	750	903.61	4995	4995	4355	5600	4145	4875	4428.47	0.00	0	0	4998	4936	4818	4756	4638	4967	4787	29	727	500	2920	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20230811	130919	57	100.00	KONEX			N	N	N	N		N	4925	50	2	1.03	3321355	750	903.61	4995	4995	4355	5600	4145	4875	4428.47	0.00	0	0	4998	4936	4818	4756	4638	4967	4787	29	727	500	2920	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20230811	120911	57	100.00	KONEX			N	N	N	N		N	4925	50	2	1.03	3321355	750	903.61	4995	4995	4355	5600	4145	4875	4428.47	0.00	0	0	4998	4936	4818	4756	4638	4967	4787	29	727	500	2920	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20230811	110912	57	100.00	KONEX			N	N	N	N		N	4985	110	2	2.26	2866060	647	779.52	4995	4995	4355	5600	4145	4875	4429.77	0.00	0	0	4998	4936	4818	4756	4638	4967	4787	29	727	500	2920	5	1	5868892	293	-19.17	1.81	12	0.01	-260.00	2754.00	7200	20220812	-30.76	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	7200	-30.76	20220812	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20230811	100908	57	100.00	KONEX			N	N	N	N		N	4985	110	2	2.26	2866060	647	779.52	4995	4995	4355	5600	4145	4875	4429.77	0.00	0	0	4998	4936	4818	4756	4638	4967	4787	29	727	500	2920	5	1	5868892	293	-19.17	1.81	12	0.01	-260.00	2754.00	7200	20220812	-30.76	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	7200	-30.76	20220812	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20230811	090919	57	100.00	KONEX			N	N	N	N		N	4995	120	2	2.46	4995	1	1.20	4995	4995	4995	5600	4145	4875	4995.00	0.00	0	0	4998	4936	4818	4756	4638	4967	4787	29	727	500	2920	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	7200	20220812	-30.62	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	7200	-30.62	20220812	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20230810	160909	57	100.00	KONEX			N	N	N	N		N	4875	-50	5	-1.02	390630	83	16.57	4700	4880	4700	5660	4190	4925	4706.39	0.00	0	0	5141	5032	4816	4707	4491	5087	4762	29	735	500	2950	5	1	5868892	286	-18.75	1.77	12	0.00	-260.00	2754.00	7200	20220812	-32.29	3850	20230105	26.62	5980	-18.48	20230328	3850	26.62	20230105	7200	-32.29	20220812	3850	26.62	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20230810	150907	57	100.00	KONEX			N	N	N	N		N	4880	-45	5	-0.91	380880	81	16.17	4700	4880	4700	5660	4190	4925	4702.22	0.00	0	0	5141	5032	4816	4707	4491	5087	4762	29	735	500	2950	5	1	5868892	286	-18.77	1.77	12	0.00	-260.00	2754.00	7200	20220812	-32.22	3850	20230105	26.75	5980	-18.39	20230328	3850	26.75	20230105	7200	-32.22	20220812	3850	26.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20230810	140908	57	100.00	KONEX			N	N	N	N		N	4925	0	3	0.00	0	0	0.00	0	0	0	5660	4190	4925	0.00	0.00	0	0	5141	5032	4816	4707	4491	5087	4762	29	735	500	2950	5	1	5868892	289	-18.94	1.79	12	0.00	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20230810	130859	57	100.00	KONEX			N	N	N	N		N	4925	0	3	0.00	0	0	0.00	0	0	0	5660	4190	4925	0.00	0.00	0	0	5141	5032	4816	4707	4491	5087	4762	29	735	500	2950	5	1	5868892	289	-18.94	1.79	12	0.00	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20230810	120916	57	100.00	KONEX			N	N	N	N		N	4925	0	3	0.00	0	0	0.00	0	0	0	5660	4190	4925	0.00	0.00	0	0	5141	5032	4816	4707	4491	5087	4762	29	735	500	2950	5	1	5868892	289	-18.94	1.79	12	0.00	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20230810	110918	57	100.00	KONEX			N	N	N	N		N	4925	0	3	0.00	0	0	0.00	0	0	0	5660	4190	4925	0.00	0.00	0	0	5141	5032	4816	4707	4491	5087	4762	29	735	500	2950	5	1	5868892	289	-18.94	1.79	12	0.00	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20230810	100912	57	100.00	KONEX			N	N	N	N		N	4925	0	3	0.00	0	0	0.00	0	0	0	5660	4190	4925	0.00	0.00	0	0	5141	5032	4816	4707	4491	5087	4762	29	735	500	2950	5	1	5868892	289	-18.94	1.79	12	0.00	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20230810	090922	57	100.00	KONEX			N	N	N	N		N	4925	0	3	0.00	0	0	0.00	0	0	0	5660	4190	4925	0.00	0.00	0	0	5141	5032	4816	4707	4491	5087	4762	29	735	500	2950	5	1	5868892	289	-18.94	1.79	12	0.00	-260.00	2754.00	7200	20220812	-31.60	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20230809	160909	57	100.00	KONEX			N	N	N	N		N	4925	325	2	7.07	2304925	501	99.01	4600	4925	4600	5290	3910	4600	4600.65	0.00	0	0	4620	4610	4590	4580	4560	4615	4585	29	690	500	2760	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7400	20220808	-33.45	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20230809	150858	57	100.00	KONEX			N	N	N	N		N	4925	325	2	7.07	2304925	501	99.01	4600	4925	4600	5290	3910	4600	4600.65	0.00	0	0	4620	4610	4590	4580	4560	4615	4585	29	690	500	2760	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7400	20220808	-33.45	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20230809	140855	57	100.00	KONEX			N	N	N	N		N	4925	325	2	7.07	2304925	501	99.01	4600	4925	4600	5290	3910	4600	4600.65	0.00	0	0	4620	4610	4590	4580	4560	4615	4585	29	690	500	2760	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7400	20220808	-33.45	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20230809	130917	57	100.00	KONEX			N	N	N	N		N	4925	325	2	7.07	2304925	501	99.01	4600	4925	4600	5290	3910	4600	4600.65	0.00	0	0	4620	4610	4590	4580	4560	4615	4585	29	690	500	2760	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7400	20220808	-33.45	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20230809	120914	57	100.00	KONEX			N	N	N	N		N	4925	325	2	7.07	2304925	501	99.01	4600	4925	4600	5290	3910	4600	4600.65	0.00	0	0	4620	4610	4590	4580	4560	4615	4585	29	690	500	2760	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7400	20220808	-33.45	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20230809	110906	57	100.00	KONEX			N	N	N	N		N	4925	325	2	7.07	2304925	501	99.01	4600	4925	4600	5290	3910	4600	4600.65	0.00	0	0	4620	4610	4590	4580	4560	4615	4585	29	690	500	2760	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7400	20220808	-33.45	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20230809	100855	57	100.00	KONEX			N	N	N	N		N	4925	325	2	7.07	2304925	501	99.01	4600	4925	4600	5290	3910	4600	4600.65	0.00	0	0	4620	4610	4590	4580	4560	4615	4585	29	690	500	2760	5	1	5868892	289	-18.94	1.79	12	0.01	-260.00	2754.00	7400	20220808	-33.45	3850	20230105	27.92	5980	-17.64	20230328	3850	27.92	20230105	7200	-31.60	20220812	3850	27.92	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20230809	090900	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4620	4610	4590	4580	4560	4615	4585	29	690	500	2760	5	1	5868892	270	-17.69	1.67	12	0.00	-260.00	2754.00	7400	20220808	-37.84	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7200	-36.11	20220812	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20230808	160917	57	100.00	KONEX			N	N	N	N		N	4600	-350	5	-7.07	2312600	506	32.17	4570	4600	4570	5690	4210	4950	4570.36	0.00	0	0	5383	5166	4733	4516	4083	5275	4625	29	740	500	2970	5	1	5868892	270	-17.69	1.67	12	0.01	-260.00	2754.00	7400	20220808	-37.84	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7400	-37.84	20220808	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20230808	150905	57	100.00	KONEX			N	N	N	N		N	4600	-350	5	-7.07	2312600	506	32.17	4570	4600	4570	5690	4210	4950	4570.36	0.00	0	0	5383	5166	4733	4516	4083	5275	4625	29	740	500	2970	5	1	5868892	270	-17.69	1.67	12	0.01	-260.00	2754.00	7400	20220808	-37.84	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7400	-37.84	20220808	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20230808	140902	57	100.00	KONEX			N	N	N	N		N	4570	-380	5	-7.68	2285000	500	31.79	4570	4570	4570	5690	4210	4950	4570.00	0.00	0	0	5383	5166	4733	4516	4083	5275	4625	29	740	500	2970	5	1	5868892	268	-17.58	1.66	12	0.01	-260.00	2754.00	7400	20220808	-38.24	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7400	-38.24	20220808	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20230808	130854	57	100.00	KONEX			N	N	N	N		N	4570	-380	5	-7.68	2010800	440	27.97	4570	4570	4570	5690	4210	4950	4570.00	0.00	0	0	5383	5166	4733	4516	4083	5275	4625	29	740	500	2970	5	1	5868892	268	-17.58	1.66	12	0.01	-260.00	2754.00	7400	20220808	-38.24	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7400	-38.24	20220808	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20230808	120900	57	100.00	KONEX			N	N	N	N		N	4570	-380	5	-7.68	1965100	430	27.34	4570	4570	4570	5690	4210	4950	4570.00	0.00	0	0	5383	5166	4733	4516	4083	5275	4625	29	740	500	2970	5	1	5868892	268	-17.58	1.66	12	0.01	-260.00	2754.00	7400	20220808	-38.24	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7400	-38.24	20220808	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20230808	110848	57	100.00	KONEX			N	N	N	N		N	4570	-380	5	-7.68	1371000	300	19.07	4570	4570	4570	5690	4210	4950	4570.00	0.00	0	0	5383	5166	4733	4516	4083	5275	4625	29	740	500	2970	5	1	5868892	268	-17.58	1.66	12	0.01	-260.00	2754.00	7400	20220808	-38.24	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7400	-38.24	20220808	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20230808	100902	57	100.00	KONEX			N	N	N	N		N	4570	-380	5	-7.68	1270460	278	17.67	4570	4570	4570	5690	4210	4950	4570.00	0.00	0	0	5383	5166	4733	4516	4083	5275	4625	29	740	500	2970	5	1	5868892	268	-17.58	1.66	12	0.00	-260.00	2754.00	7400	20220808	-38.24	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7400	-38.24	20220808	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20230808	090907	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	5383	5166	4733	4516	4083	5275	4625	29	740	500	2970	5	1	5868892	291	-19.04	1.80	12	0.00	-260.00	2754.00	7400	20220808	-33.11	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7400	-33.11	20220808	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20230807	160858	57	100.00	KONEX			N	N	N	N		N	4950	350	2	7.61	7043775	1573	509.06	4695	4950	4300	5290	3910	4600	4477.92	0.00	0	0	5126	4862	4731	4467	4336	4797	4402	29	690	500	2760	5	1	5868892	291	-19.04	1.80	12	0.03	-260.00	2754.00	7400	20220808	-33.11	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7400	-33.11	20220808	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20230807	150858	57	100.00	KONEX			N	N	N	N		N	4950	350	2	7.61	7043775	1573	509.06	4695	4950	4300	5290	3910	4600	4477.92	0.00	0	0	5126	4862	4731	4467	4336	4797	4402	29	690	500	2760	5	1	5868892	291	-19.04	1.80	12	0.03	-260.00	2754.00	7400	20220808	-33.11	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7400	-33.11	20220808	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20230807	140902	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	3422310	769	248.87	4695	4695	4300	5290	3910	4600	4450.34	0.00	0	0	5126	4862	4731	4467	4336	4797	4402	29	690	500	2760	5	1	5868892	264	-17.31	1.63	12	0.01	-260.00	2754.00	7400	20220808	-39.19	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	7400	-39.19	20220808	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20230807	130853	57	100.00	KONEX			N	N	N	N		N	4545	-55	5	-1.20	2464060	556	179.94	4695	4695	4300	5290	3910	4600	4431.76	0.00	0	0	5126	4862	4731	4467	4336	4797	4402	29	690	500	2760	5	1	5868892	267	-17.48	1.65	12	0.01	-260.00	2754.00	7400	20220808	-38.58	3850	20230105	18.05	5980	-24.00	20230328	3850	18.05	20230105	7400	-38.58	20220808	3850	18.05	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20230807	120852	57	100.00	KONEX			N	N	N	N		N	4550	-50	5	-1.09	2236810	506	163.75	4695	4695	4300	5290	3910	4600	4420.57	0.00	0	0	5126	4862	4731	4467	4336	4797	4402	29	690	500	2760	5	1	5868892	267	-17.50	1.65	12	0.01	-260.00	2754.00	7400	20220808	-38.51	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	7400	-38.51	20220808	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20230807	110844	57	100.00	KONEX			N	N	N	N		N	4300	-300	5	-6.52	1995570	453	146.60	4695	4695	4300	5290	3910	4600	4405.23	0.00	0	0	5126	4862	4731	4467	4336	4797	4402	29	690	500	2760	5	1	5868892	252	-16.54	1.56	12	0.01	-260.00	2754.00	7400	20220808	-41.89	3850	20230105	11.69	5980	-28.09	20230328	3850	11.69	20230105	7400	-41.89	20220808	3850	11.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20230807	100855	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	13790	3	0.97	4695	4695	4405	5290	3910	4600	4596.67	0.00	0	0	5126	4862	4731	4467	4336	4797	4402	29	690	500	2760	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7400	20220808	-36.62	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7400	-36.62	20220808	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20230807	090853	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5126	4862	4731	4467	4336	4797	4402	29	690	500	2760	5	1	5868892	270	-17.69	1.67	12	0.00	-260.00	2754.00	7400	20220808	-37.84	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7400	-37.84	20220808	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20230804	160847	57	100.00	KONEX			N	N	N	N		N	4600	30	2	0.66	1421795	309	30.29	4995	4995	4600	5250	3885	4570	4601.28	0.00	0	0	5183	4876	4593	4286	4003	4735	4145	29	682	500	2740	5	1	5868892	270	-17.69	1.67	12	0.01	-260.00	2754.00	7500	20220803	-38.67	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7400	-37.84	20220808	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20230804	150846	57	100.00	KONEX			N	N	N	N		N	4600	30	2	0.66	1421795	309	30.29	4995	4995	4600	5250	3885	4570	4601.28	0.00	0	0	5183	4876	4593	4286	4003	4735	4145	29	682	500	2740	5	1	5868892	270	-17.69	1.67	12	0.01	-260.00	2754.00	7500	20220803	-38.67	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7400	-37.84	20220808	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20230804	140859	57	100.00	KONEX			N	N	N	N		N	4600	30	2	0.66	1421795	309	30.29	4995	4995	4600	5250	3885	4570	4601.28	0.00	0	0	5183	4876	4593	4286	4003	4735	4145	29	682	500	2740	5	1	5868892	270	-17.69	1.67	12	0.01	-260.00	2754.00	7500	20220803	-38.67	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7400	-37.84	20220808	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20230804	130844	57	100.00	KONEX			N	N	N	N		N	4600	30	2	0.66	1421795	309	30.29	4995	4995	4600	5250	3885	4570	4601.28	0.00	0	0	5183	4876	4593	4286	4003	4735	4145	29	682	500	2740	5	1	5868892	270	-17.69	1.67	12	0.01	-260.00	2754.00	7500	20220803	-38.67	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7400	-37.84	20220808	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20230804	120840	57	100.00	KONEX			N	N	N	N		N	4600	30	2	0.66	1394195	303	29.71	4995	4995	4600	5250	3885	4570	4601.30	0.00	0	0	5183	4876	4593	4286	4003	4735	4145	29	682	500	2740	5	1	5868892	270	-17.69	1.67	12	0.01	-260.00	2754.00	7500	20220803	-38.67	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7400	-37.84	20220808	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20230804	110851	57	100.00	KONEX			N	N	N	N		N	4995	425	2	9.30	4995	1	0.10	4995	4995	4995	5250	3885	4570	4995.00	0.00	0	0	5183	4876	4593	4286	4003	4735	4145	29	682	500	2740	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.40	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	7400	-32.50	20220808	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20230804	100836	57	100.00	KONEX			N	N	N	N		N	4995	425	2	9.30	4995	1	0.10	4995	4995	4995	5250	3885	4570	4995.00	0.00	0	0	5183	4876	4593	4286	4003	4735	4145	29	682	500	2740	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.40	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	7400	-32.50	20220808	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20230804	090836	57	100.00	KONEX			N	N	N	N		N	4995	425	2	9.30	4995	1	0.10	4995	4995	4995	5250	3885	4570	4995.00	0.00	0	0	5183	4876	4593	4286	4003	4735	4145	29	682	500	2740	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.40	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	7400	-32.50	20220808	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
154	20230803	160838	57	100.00	KONEX			N	N	N	N		N	4570	10	2	0.22	4640910	1020	299.12	4900	4900	4310	5240	3880	4560	4549.91	0.00	0	0	4853	4706	4633	4486	4413	4670	4450	29	680	500	2730	5	1	5868892	268	-17.58	1.66	12	0.02	-260.00	2754.00	7500	20220803	-39.07	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7500	-39.07	20220803	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
155	20230803	150845	57	100.00	KONEX			N	N	N	N		N	4570	10	2	0.22	4640910	1020	299.12	4900	4900	4310	5240	3880	4560	4549.91	0.00	0	0	4853	4706	4633	4486	4413	4670	4450	29	680	500	2730	5	1	5868892	268	-17.58	1.66	12	0.02	-260.00	2754.00	7500	20220803	-39.07	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7500	-39.07	20220803	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
156	20230803	140837	57	100.00	KONEX			N	N	N	N		N	4570	10	2	0.22	4627720	1017	298.24	4900	4900	4550	5240	3880	4560	4550.36	0.00	0	0	4853	4706	4633	4486	4413	4670	4450	29	680	500	2730	5	1	5868892	268	-17.58	1.66	12	0.02	-260.00	2754.00	7500	20220803	-39.07	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7500	-39.07	20220803	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
157	20230803	130840	57	100.00	KONEX			N	N	N	N		N	4570	10	2	0.22	4627720	1017	298.24	4900	4900	4550	5240	3880	4560	4550.36	0.00	0	0	4853	4706	4633	4486	4413	4670	4450	29	680	500	2730	5	1	5868892	268	-17.58	1.66	12	0.02	-260.00	2754.00	7500	20220803	-39.07	3850	20230105	18.70	5980	-23.58	20230328	3850	18.70	20230105	7500	-39.07	20220803	3850	18.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
158	20230803	120843	57	100.00	KONEX			N	N	N	N		N	4550	-10	5	-0.22	4623150	1016	297.95	4900	4900	4550	5240	3880	4560	4550.34	0.00	0	0	4853	4706	4633	4486	4413	4670	4450	29	680	500	2730	5	1	5868892	267	-17.50	1.65	12	0.02	-260.00	2754.00	7500	20220803	-39.33	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	7500	-39.33	20220803	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
159	20230803	110833	57	100.00	KONEX			N	N	N	N		N	4550	-10	5	-0.22	3412850	750	219.94	4900	4900	4550	5240	3880	4560	4550.47	0.00	0	0	4853	4706	4633	4486	4413	4670	4450	29	680	500	2730	5	1	5868892	267	-17.50	1.65	12	0.01	-260.00	2754.00	7500	20220803	-39.33	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	7500	-39.33	20220803	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
160	20230803	100831	57	100.00	KONEX			N	N	N	N		N	4550	-10	5	-0.22	1092350	240	70.38	4900	4900	4550	5240	3880	4560	4551.46	0.00	0	0	4853	4706	4633	4486	4413	4670	4450	29	680	500	2730	5	1	5868892	267	-17.50	1.65	12	0.00	-260.00	2754.00	7500	20220803	-39.33	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	7500	-39.33	20220803	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
161	20230803	090833	57	100.00	KONEX			N	N	N	N		N	4900	340	2	7.46	4900	1	0.29	4900	4900	4900	5240	3880	4560	4900.00	0.00	0	0	4853	4706	4633	4486	4413	4670	4450	29	680	500	2730	5	1	5868892	288	-18.85	1.78	12	0.00	-260.00	2754.00	7500	20220803	-34.67	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	7500	-34.67	20220803	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
162	20230802	160838	57	100.00	KONEX			N	N	N	N		N	4560	-20	5	-0.44	1555180	341	4.65	4780	4780	4560	5260	3895	4580	4560.65	0.00	0	0	5160	4870	4710	4420	4260	4790	4340	29	682	500	2740	5	1	5868892	268	-17.54	1.66	12	0.01	-260.00	2754.00	7500	20220803	-39.20	3850	20230105	18.44	5980	-23.75	20230328	3850	18.44	20230105	7500	-39.20	20220803	3850	18.44	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
163	20230802	150850	57	100.00	KONEX			N	N	N	N		N	4560	-20	5	-0.44	1418380	311	4.24	4780	4780	4560	5260	3895	4580	4560.71	0.00	0	0	5160	4870	4710	4420	4260	4790	4340	29	682	500	2740	5	1	5868892	268	-17.54	1.66	12	0.01	-260.00	2754.00	7500	20220803	-39.20	3850	20230105	18.44	5980	-23.75	20230328	3850	18.44	20230105	7500	-39.20	20220803	3850	18.44	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
164	20230802	140839	57	100.00	KONEX			N	N	N	N		N	4780	200	2	4.37	4780	1	0.01	4780	4780	4780	5260	3895	4580	4780.00	0.00	0	0	5160	4870	4710	4420	4260	4790	4340	29	682	500	2740	5	1	5868892	281	-18.38	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.27	3850	20230105	24.16	5980	-20.07	20230328	3850	24.16	20230105	7500	-36.27	20220803	3850	24.16	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
165	20230802	130834	57	100.00	KONEX			N	N	N	N		N	4780	200	2	4.37	4780	1	0.01	4780	4780	4780	5260	3895	4580	4780.00	0.00	0	0	5160	4870	4710	4420	4260	4790	4340	29	682	500	2740	5	1	5868892	281	-18.38	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.27	3850	20230105	24.16	5980	-20.07	20230328	3850	24.16	20230105	7500	-36.27	20220803	3850	24.16	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
166	20230802	120828	57	100.00	KONEX			N	N	N	N		N	4780	200	2	4.37	4780	1	0.01	4780	4780	4780	5260	3895	4580	4780.00	0.00	0	0	5160	4870	4710	4420	4260	4790	4340	29	682	500	2740	5	1	5868892	281	-18.38	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.27	3850	20230105	24.16	5980	-20.07	20230328	3850	24.16	20230105	7500	-36.27	20220803	3850	24.16	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
167	20230802	110831	57	100.00	KONEX			N	N	N	N		N	4780	200	2	4.37	4780	1	0.01	4780	4780	4780	5260	3895	4580	4780.00	0.00	0	0	5160	4870	4710	4420	4260	4790	4340	29	682	500	2740	5	1	5868892	281	-18.38	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.27	3850	20230105	24.16	5980	-20.07	20230328	3850	24.16	20230105	7500	-36.27	20220803	3850	24.16	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
168	20230802	100832	57	100.00	KONEX			N	N	N	N		N	4780	200	2	4.37	4780	1	0.01	4780	4780	4780	5260	3895	4580	4780.00	0.00	0	0	5160	4870	4710	4420	4260	4790	4340	29	682	500	2740	5	1	5868892	281	-18.38	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.27	3850	20230105	24.16	5980	-20.07	20230328	3850	24.16	20230105	7500	-36.27	20220803	3850	24.16	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
169	20230802	090832	57	100.00	KONEX			N	N	N	N		N	4780	200	2	4.37	4780	1	0.01	4780	4780	4780	5260	3895	4580	4780.00	0.00	0	0	5160	4870	4710	4420	4260	4790	4340	29	682	500	2740	5	1	5868892	281	-18.38	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.27	3850	20230105	24.16	5980	-20.07	20230328	3850	24.16	20230105	7500	-36.27	20220803	3850	24.16	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
170	20230801	160831	57	100.00	KONEX			N	N	N	N		N	4580	-70	5	-1.51	33560490	7330	1163.49	5000	5000	4550	5340	3955	4650	4578.51	0.00	0	0	5003	4826	4618	4441	4233	4722	4337	29	692	500	2790	5	1	5868892	269	-17.62	1.66	12	0.12	-260.00	2754.00	7500	20220803	-38.93	3850	20230105	18.96	5980	-23.41	20230328	3850	18.96	20230105	7500	-38.93	20220803	3850	18.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
171	20230801	150827	57	100.00	KONEX			N	N	N	N		N	4580	-70	5	-1.51	33560490	7330	1163.49	5000	5000	4550	5340	3955	4650	4578.51	0.00	0	0	5003	4826	4618	4441	4233	4722	4337	29	692	500	2790	5	1	5868892	269	-17.62	1.66	12	0.12	-260.00	2754.00	7500	20220803	-38.93	3850	20230105	18.96	5980	-23.41	20230328	3850	18.96	20230105	7500	-38.93	20220803	3850	18.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
172	20230801	140843	57	100.00	KONEX			N	N	N	N		N	4550	-100	5	-2.15	33190410	7249	1150.64	5000	5000	4550	5340	3955	4650	4578.62	0.00	0	0	5003	4826	4618	4441	4233	4722	4337	29	692	500	2790	5	1	5868892	267	-17.50	1.65	12	0.12	-260.00	2754.00	7500	20220803	-39.33	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	7500	-39.33	20220803	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
173	20230801	130824	57	100.00	KONEX			N	N	N	N		N	4580	-70	5	-1.51	32275860	7048	1118.73	5000	5000	4550	5340	3955	4650	4579.44	0.00	0	0	5003	4826	4618	4441	4233	4722	4337	29	692	500	2790	5	1	5868892	269	-17.62	1.66	12	0.12	-260.00	2754.00	7500	20220803	-38.93	3850	20230105	18.96	5980	-23.41	20230328	3850	18.96	20230105	7500	-38.93	20220803	3850	18.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
174	20230801	120824	57	100.00	KONEX			N	N	N	N		N	4580	-70	5	-1.51	31790380	6942	1101.90	5000	5000	4550	5340	3955	4650	4579.43	0.00	0	0	5003	4826	4618	4441	4233	4722	4337	29	692	500	2790	5	1	5868892	269	-17.62	1.66	12	0.12	-260.00	2754.00	7500	20220803	-38.93	3850	20230105	18.96	5980	-23.41	20230328	3850	18.96	20230105	7500	-38.93	20220803	3850	18.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
175	20230801	110821	57	100.00	KONEX			N	N	N	N		N	4580	-70	5	-1.51	30691180	6702	1063.81	5000	5000	4550	5340	3955	4650	4579.41	0.00	0	0	5003	4826	4618	4441	4233	4722	4337	29	692	500	2790	5	1	5868892	269	-17.62	1.66	12	0.11	-260.00	2754.00	7500	20220803	-38.93	3850	20230105	18.96	5980	-23.41	20230328	3850	18.96	20230105	7500	-38.93	20220803	3850	18.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
176	20230801	100826	57	100.00	KONEX			N	N	N	N		N	4590	-60	5	-1.29	29958600	6541	1038.25	5000	5000	4580	5340	3955	4650	4580.13	0.00	0	0	5003	4826	4618	4441	4233	4722	4337	29	692	500	2790	5	1	5868892	269	-17.65	1.67	12	0.11	-260.00	2754.00	7500	20220803	-38.80	3850	20230105	19.22	5980	-23.24	20230328	3850	19.22	20230105	7500	-38.80	20220803	3850	19.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
177	20230801	090819	57	100.00	KONEX			N	N	N	N		N	5000	350	2	7.53	5000	1	0.16	5000	5000	5000	5340	3955	4650	5000.00	0.00	0	0	5003	4826	4618	4441	4233	4722	4337	29	692	500	2790	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7500	20220803	-33.33	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7500	-33.33	20220803	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N