KissMeData/189350/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	160922	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	2210	1	33.33	2210	2210	2210	2980	2210	2595	2210.00	23.54	0	0	2695	2645	2620	2570	2545	2632	2557	24	385	500	1550	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20230831	151147	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	2210	1	33.33	2210	2210	2210	2980	2210	2595	2210.00	23.54	0	0	2695	2645	2620	2570	2545	2632	2557	24	385	500	1550	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20230831	141255	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	2210	1	33.33	2210	2210	2210	2980	2210	2595	2210.00	23.54	0	0	2695	2645	2620	2570	2545	2632	2557	24	385	500	1550	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20230831	131220	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	2210	1	33.33	2210	2210	2210	2980	2210	2595	2210.00	23.54	0	0	2695	2645	2620	2570	2545	2632	2557	24	385	500	1550	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20230831	121259	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	2210	1	33.33	2210	2210	2210	2980	2210	2595	2210.00	23.54	0	0	2695	2645	2620	2570	2545	2632	2557	24	385	500	1550	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20230831	111733	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	2210	1	33.33	2210	2210	2210	2980	2210	2595	2210.00	23.54	0	0	2695	2645	2620	2570	2545	2632	2557	24	385	500	1550	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20230831	101347	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	2210	1	33.33	2210	2210	2210	2980	2210	2595	2210.00	23.54	0	0	2695	2645	2620	2570	2545	2632	2557	24	385	500	1550	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20230831	091215	57	100.00	KONEX			N	N	N	N		N	2210	-385	4	-14.84	2210	1	33.33	2210	2210	2210	2980	2210	2595	2210.00	23.54	0	0	2695	2645	2620	2570	2545	2632	2557	24	385	500	1550	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20230830	160926	57	100.00	KONEX			N	N	N	N		N	2595	250	2	10.66	7860	3	2.94	2670	2670	2595	2695	1995	2345	2620.00	23.54	0	0	2751	2547	2141	1937	1531	2650	2040	24	350	500	1400	5	1	4800000	125	-7.19	3.72	12	0.00	-361.00	698.00	3000	20230405	-13.50	1323	20230616	96.15	3000	-13.50	20230405	1323	96.15	20230616	3000	-13.50	20230405	1323	96.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20230830	151123	57	100.00	KONEX			N	N	N	N		N	2595	250	2	10.66	7860	3	2.94	2670	2670	2595	2695	1995	2345	2620.00	23.54	0	0	2751	2547	2141	1937	1531	2650	2040	24	350	500	1400	5	1	4800000	125	-7.19	3.72	12	0.00	-361.00	698.00	3000	20230405	-13.50	1323	20230616	96.15	3000	-13.50	20230405	1323	96.15	20230616	3000	-13.50	20230405	1323	96.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20230830	141212	57	100.00	KONEX			N	N	N	N		N	2670	325	2	13.86	2670	1	0.98	2670	2670	2670	2695	1995	2345	2670.00	23.54	0	0	2751	2547	2141	1937	1531	2650	2040	24	350	500	1400	5	1	4800000	128	-7.40	3.83	12	0.00	-361.00	698.00	3000	20230405	-11.00	1323	20230616	101.81	3000	-11.00	20230405	1323	101.81	20230616	3000	-11.00	20230405	1323	101.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20230830	131202	57	100.00	KONEX			N	N	N	N		N	2670	325	2	13.86	2670	1	0.98	2670	2670	2670	2695	1995	2345	2670.00	23.54	0	0	2751	2547	2141	1937	1531	2650	2040	24	350	500	1400	5	1	4800000	128	-7.40	3.83	12	0.00	-361.00	698.00	3000	20230405	-11.00	1323	20230616	101.81	3000	-11.00	20230405	1323	101.81	20230616	3000	-11.00	20230405	1323	101.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20230830	121216	57	100.00	KONEX			N	N	N	N		N	2670	325	2	13.86	2670	1	0.98	2670	2670	2670	2695	1995	2345	2670.00	23.54	0	0	2751	2547	2141	1937	1531	2650	2040	24	350	500	1400	5	1	4800000	128	-7.40	3.83	12	0.00	-361.00	698.00	3000	20230405	-11.00	1323	20230616	101.81	3000	-11.00	20230405	1323	101.81	20230616	3000	-11.00	20230405	1323	101.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20230830	111715	57	100.00	KONEX			N	N	N	N		N	2670	325	2	13.86	2670	1	0.98	2670	2670	2670	2695	1995	2345	2670.00	23.54	0	0	2751	2547	2141	1937	1531	2650	2040	24	350	500	1400	5	1	4800000	128	-7.40	3.83	12	0.00	-361.00	698.00	3000	20230405	-11.00	1323	20230616	101.81	3000	-11.00	20230405	1323	101.81	20230616	3000	-11.00	20230405	1323	101.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20230830	101253	57	100.00	KONEX			N	N	N	N		N	2670	325	2	13.86	2670	1	0.98	2670	2670	2670	2695	1995	2345	2670.00	23.54	0	0	2751	2547	2141	1937	1531	2650	2040	24	350	500	1400	5	1	4800000	128	-7.40	3.83	12	0.00	-361.00	698.00	3000	20230405	-11.00	1323	20230616	101.81	3000	-11.00	20230405	1323	101.81	20230616	3000	-11.00	20230405	1323	101.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20230830	091151	57	100.00	KONEX			N	N	N	N		N	2670	325	2	13.86	2670	1	0.98	2670	2670	2670	2695	1995	2345	2670.00	23.54	0	0	2751	2547	2141	1937	1531	2650	2040	24	350	500	1400	5	1	4800000	128	-7.40	3.83	12	0.00	-361.00	698.00	3000	20230405	-11.00	1323	20230616	101.81	3000	-11.00	20230405	1323	101.81	20230616	3000	-11.00	20230405	1323	101.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20230829	160920	57	100.00	KONEX			N	N	N	N		N	2345	305	1	14.95	178190	102	10200.00	2345	2345	1735	2345	1735	2040	1746.96	23.54	0	0	2040	2040	2040	2040	2040	2040	2040	24	305	500	1220	5	1	4800000	113	-6.50	3.36	12	0.00	-361.00	698.00	3000	20230405	-21.83	1323	20230616	77.25	3000	-21.83	20230405	1323	77.25	20230616	3000	-21.83	20230405	1323	77.25	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20230829	151134	57	100.00	KONEX			N	N	N	N		N	2345	305	1	14.95	178190	102	10200.00	2345	2345	1735	2345	1735	2040	1746.96	23.54	0	0	2040	2040	2040	2040	2040	2040	2040	24	305	500	1220	5	1	4800000	113	-6.50	3.36	12	0.00	-361.00	698.00	3000	20230405	-21.83	1323	20230616	77.25	3000	-21.83	20230405	1323	77.25	20230616	3000	-21.83	20230405	1323	77.25	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20230829	141255	57	100.00	KONEX			N	N	N	N		N	2345	305	1	14.95	178190	102	10200.00	2345	2345	1735	2345	1735	2040	1746.96	23.54	0	0	2040	2040	2040	2040	2040	2040	2040	24	305	500	1220	5	1	4800000	113	-6.50	3.36	12	0.00	-361.00	698.00	3000	20230405	-21.83	1323	20230616	77.25	3000	-21.83	20230405	1323	77.25	20230616	3000	-21.83	20230405	1323	77.25	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20230829	131200	57	100.00	KONEX			N	N	N	N		N	2345	305	1	14.95	178190	102	10200.00	2345	2345	1735	2345	1735	2040	1746.96	23.54	0	0	2040	2040	2040	2040	2040	2040	2040	24	305	500	1220	5	1	4800000	113	-6.50	3.36	12	0.00	-361.00	698.00	3000	20230405	-21.83	1323	20230616	77.25	3000	-21.83	20230405	1323	77.25	20230616	3000	-21.83	20230405	1323	77.25	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20230829	121245	57	100.00	KONEX			N	N	N	N		N	2345	305	1	14.95	178190	102	10200.00	2345	2345	1735	2345	1735	2040	1746.96	23.54	0	0	2040	2040	2040	2040	2040	2040	2040	24	305	500	1220	5	1	4800000	113	-6.50	3.36	12	0.00	-361.00	698.00	3000	20230405	-21.83	1323	20230616	77.25	3000	-21.83	20230405	1323	77.25	20230616	3000	-21.83	20230405	1323	77.25	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20230829	111925	57	100.00	KONEX			N	N	N	N		N	2345	305	1	14.95	178190	102	10200.00	2345	2345	1735	2345	1735	2040	1746.96	23.54	0	0	2040	2040	2040	2040	2040	2040	2040	24	305	500	1220	5	1	4800000	113	-6.50	3.36	12	0.00	-361.00	698.00	3000	20230405	-21.83	1323	20230616	77.25	3000	-21.83	20230405	1323	77.25	20230616	3000	-21.83	20230405	1323	77.25	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20230829	101345	57	100.00	KONEX			N	N	N	N		N	2345	305	1	14.95	178190	102	10200.00	2345	2345	1735	2345	1735	2040	1746.96	23.54	0	0	2040	2040	2040	2040	2040	2040	2040	24	305	500	1220	5	1	4800000	113	-6.50	3.36	12	0.00	-361.00	698.00	3000	20230405	-21.83	1323	20230616	77.25	3000	-21.83	20230405	1323	77.25	20230616	3000	-21.83	20230405	1323	77.25	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20230829	090906	57	100.00	KONEX			N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2345	1735	2040	0.00	23.54	0	0	2040	2040	2040	2040	2040	2040	2040	24	305	500	1220	5	1	4800000	98	-5.65	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20230828	160854	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	2040	1	100.00	2040	2040	2040	2760	2040	2400	2040.00	23.54	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4800000	98	-5.65	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20230828	150904	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	2040	1	100.00	2040	2040	2040	2760	2040	2400	2040.00	23.54	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4800000	98	-5.65	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20230828	140905	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	2040	1	100.00	2040	2040	2040	2760	2040	2400	2040.00	23.54	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4800000	98	-5.65	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20230828	130913	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	2040	1	100.00	2040	2040	2040	2760	2040	2400	2040.00	23.54	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4800000	98	-5.65	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20230828	120905	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	2040	1	100.00	2040	2040	2040	2760	2040	2400	2040.00	23.54	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4800000	98	-5.65	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20230828	110900	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	23.54	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20230828	100851	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	23.54	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20230828	090904	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	23.54	0	0	2400	2400	2400	2400	2400	2400	2400	24	360	500	1440	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20230825	160858	57	100.00	KONEX			N	N	N	N		N	2400	305	2	14.56	2400	1	1.92	2400	2400	2400	2405	1785	2095	2400.00	23.54	0	0	2805	2450	2155	1800	1505	2302	1652	24	310	500	1250	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20230825	150903	57	100.00	KONEX			N	N	N	N		N	2400	305	2	14.56	2400	1	1.92	2400	2400	2400	2405	1785	2095	2400.00	23.54	0	0	2805	2450	2155	1800	1505	2302	1652	24	310	500	1250	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20230825	140902	57	100.00	KONEX			N	N	N	N		N	2400	305	2	14.56	2400	1	1.92	2400	2400	2400	2405	1785	2095	2400.00	23.54	0	0	2805	2450	2155	1800	1505	2302	1652	24	310	500	1250	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20230825	130857	57	100.00	KONEX			N	N	N	N		N	2400	305	2	14.56	2400	1	1.92	2400	2400	2400	2405	1785	2095	2400.00	23.54	0	0	2805	2450	2155	1800	1505	2302	1652	24	310	500	1250	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20230825	120857	57	100.00	KONEX			N	N	N	N		N	2400	305	2	14.56	2400	1	1.92	2400	2400	2400	2405	1785	2095	2400.00	23.54	0	0	2805	2450	2155	1800	1505	2302	1652	24	310	500	1250	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20230825	110859	57	100.00	KONEX			N	N	N	N		N	2400	305	2	14.56	2400	1	1.92	2400	2400	2400	2405	1785	2095	2400.00	23.54	0	0	2805	2450	2155	1800	1505	2302	1652	24	310	500	1250	5	1	4800000	115	-6.65	3.44	12	0.00	-361.00	698.00	3000	20230405	-20.00	1323	20230616	81.41	3000	-20.00	20230405	1323	81.41	20230616	3000	-20.00	20230405	1323	81.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20230825	100902	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2805	2450	2155	1800	1505	2302	1652	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20230825	090857	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2805	2450	2155	1800	1505	2302	1652	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20230824	160851	57	100.00	KONEX			N	N	N	N		N	2095	-90	5	-4.12	97605	52	11.50	2510	2510	1860	2510	1860	2185	1877.02	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20230824	150850	57	100.00	KONEX			N	N	N	N		N	2095	-90	5	-4.12	97605	52	11.50	2510	2510	1860	2510	1860	2185	1877.02	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20230824	140851	57	100.00	KONEX			N	N	N	N		N	2095	-90	5	-4.12	97605	52	11.50	2510	2510	1860	2510	1860	2185	1877.02	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20230824	130855	57	100.00	KONEX			N	N	N	N		N	2095	-90	5	-4.12	97605	52	11.50	2510	2510	1860	2510	1860	2185	1877.02	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20230824	120858	57	100.00	KONEX			N	N	N	N		N	2095	-90	5	-4.12	97605	52	11.50	2510	2510	1860	2510	1860	2185	1877.02	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20230824	110854	57	100.00	KONEX			N	N	N	N		N	2510	325	1	14.87	2510	1	0.22	2510	2510	2510	2510	1860	2185	2510.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.95	3.60	12	0.00	-361.00	698.00	3000	20230405	-16.33	1323	20230616	89.72	3000	-16.33	20230405	1323	89.72	20230616	3000	-16.33	20230405	1323	89.72	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20230824	100849	57	100.00	KONEX			N	N	N	N		N	2510	325	1	14.87	2510	1	0.22	2510	2510	2510	2510	1860	2185	2510.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.95	3.60	12	0.00	-361.00	698.00	3000	20230405	-16.33	1323	20230616	89.72	3000	-16.33	20230405	1323	89.72	20230616	3000	-16.33	20230405	1323	89.72	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20230824	090852	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20230823	160849	57	100.00	KONEX			N	N	N	N		N	2185	-380	4	-14.81	987620	452	175.88	2185	2185	2185	2945	2185	2565	2185.00	23.54	0	0	3008	2786	2343	2121	1678	2897	2232	24	380	500	1530	5	1	4800000	105	-6.05	3.13	12	0.01	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20230823	150847	57	100.00	KONEX			N	N	N	N		N	2185	-380	4	-14.81	987620	452	175.88	2185	2185	2185	2945	2185	2565	2185.00	23.54	0	0	3008	2786	2343	2121	1678	2897	2232	24	380	500	1530	5	1	4800000	105	-6.05	3.13	12	0.01	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20230823	140855	57	100.00	KONEX			N	N	N	N		N	2185	-380	4	-14.81	987620	452	175.88	2185	2185	2185	2945	2185	2565	2185.00	23.54	0	0	3008	2786	2343	2121	1678	2897	2232	24	380	500	1530	5	1	4800000	105	-6.05	3.13	12	0.01	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20230823	130847	57	100.00	KONEX			N	N	N	N		N	2185	-380	4	-14.81	987620	452	175.88	2185	2185	2185	2945	2185	2565	2185.00	23.54	0	0	3008	2786	2343	2121	1678	2897	2232	24	380	500	1530	5	1	4800000	105	-6.05	3.13	12	0.01	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20230823	120854	57	100.00	KONEX			N	N	N	N		N	2185	-380	4	-14.81	65550	30	11.67	2185	2185	2185	2945	2185	2565	2185.00	23.54	0	0	3008	2786	2343	2121	1678	2897	2232	24	380	500	1530	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20230823	110848	57	100.00	KONEX			N	N	N	N		N	2565	0	3	0.00	0	0	0.00	0	0	0	2945	2185	2565	0.00	23.54	0	0	3008	2786	2343	2121	1678	2897	2232	24	380	500	1530	5	1	4800000	123	-7.11	3.67	12	0.00	-361.00	698.00	3000	20230405	-14.50	1323	20230616	93.88	3000	-14.50	20230405	1323	93.88	20230616	3000	-14.50	20230405	1323	93.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20230823	100849	57	100.00	KONEX			N	N	N	N		N	2565	0	3	0.00	0	0	0.00	0	0	0	2945	2185	2565	0.00	23.54	0	0	3008	2786	2343	2121	1678	2897	2232	24	380	500	1530	5	1	4800000	123	-7.11	3.67	12	0.00	-361.00	698.00	3000	20230405	-14.50	1323	20230616	93.88	3000	-14.50	20230405	1323	93.88	20230616	3000	-14.50	20230405	1323	93.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20230823	090855	57	100.00	KONEX			N	N	N	N		N	2565	0	3	0.00	0	0	0.00	0	0	0	2945	2185	2565	0.00	23.54	0	0	3008	2786	2343	2121	1678	2897	2232	24	380	500	1530	5	1	4800000	123	-7.11	3.67	12	0.00	-361.00	698.00	3000	20230405	-14.50	1323	20230616	93.88	3000	-14.50	20230405	1323	93.88	20230616	3000	-14.50	20230405	1323	93.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20230822	160844	57	100.00	KONEX			N	N	N	N		N	2565	330	2	14.77	488965	257	0.00	1900	2565	1900	2570	1900	2235	1902.59	23.54	0	0	2235	2235	2235	2235	2235	2235	2235	24	335	500	1340	5	1	4800000	123	-7.11	3.67	12	0.01	-361.00	698.00	3000	20230405	-14.50	1323	20230616	93.88	3000	-14.50	20230405	1323	93.88	20230616	3000	-14.50	20230405	1323	93.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20230822	150845	57	100.00	KONEX			N	N	N	N		N	2565	330	2	14.77	488965	257	0.00	1900	2565	1900	2570	1900	2235	1902.59	23.54	0	0	2235	2235	2235	2235	2235	2235	2235	24	335	500	1340	5	1	4800000	123	-7.11	3.67	12	0.01	-361.00	698.00	3000	20230405	-14.50	1323	20230616	93.88	3000	-14.50	20230405	1323	93.88	20230616	3000	-14.50	20230405	1323	93.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20230822	140846	57	100.00	KONEX			N	N	N	N		N	2565	330	2	14.77	488965	257	0.00	1900	2565	1900	2570	1900	2235	1902.59	23.54	0	0	2235	2235	2235	2235	2235	2235	2235	24	335	500	1340	5	1	4800000	123	-7.11	3.67	12	0.01	-361.00	698.00	3000	20230405	-14.50	1323	20230616	93.88	3000	-14.50	20230405	1323	93.88	20230616	3000	-14.50	20230405	1323	93.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20230822	130843	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2235	2235	2235	2235	2235	2235	2235	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20230822	120831	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2235	2235	2235	2235	2235	2235	2235	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20230822	110843	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2235	2235	2235	2235	2235	2235	2235	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20230822	100840	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2235	2235	2235	2235	2235	2235	2235	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20230822	090841	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	23.54	0	0	2235	2235	2235	2235	2235	2235	2235	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20230821	160838	57	100.00	KONEX			N	N	N	N		N	2235	-5	5	-0.22	0	0	0.00	0	0	0	2575	1905	2240	0.00	23.54	0	0	2240	2240	2240	2240	2240	2240	2240	24	335	500	1340	5	1	4800000	107	-6.19	3.20	12	0.00	-361.00	698.00	3000	20230405	-25.50	1323	20230616	68.93	3000	-25.50	20230405	1323	68.93	20230616	3000	-25.50	20230405	1323	68.93	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20230821	150845	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	23.54	0	0	2240	2240	2240	2240	2240	2240	2240	24	335	500	1340	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20230821	140841	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	23.54	0	0	2240	2240	2240	2240	2240	2240	2240	24	335	500	1340	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20230821	130851	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	23.54	0	0	2240	2240	2240	2240	2240	2240	2240	24	335	500	1340	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20230821	120846	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	23.54	0	0	2240	2240	2240	2240	2240	2240	2240	24	335	500	1340	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20230821	110840	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	23.54	0	0	2240	2240	2240	2240	2240	2240	2240	24	335	500	1340	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20230821	100839	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	23.54	0	0	2240	2240	2240	2240	2240	2240	2240	24	335	500	1340	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20230821	090846	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2575	1905	2240	0.00	23.54	0	0	2240	2240	2240	2240	2240	2240	2240	24	335	500	1340	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20230818	160840	57	100.00	KONEX			N	N	N	N		N	2240	285	2	14.58	2240	1	16.67	2240	2240	2240	2245	1662	1955	2240.00	23.54	0	0	2835	2395	2175	1735	1515	2285	1625	24	291	500	1170	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20230818	150832	57	100.00	KONEX			N	N	N	N		N	2240	285	2	14.58	2240	1	16.67	2240	2240	2240	2245	1662	1955	2240.00	23.54	0	0	2835	2395	2175	1735	1515	2285	1625	24	291	500	1170	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20230818	140838	57	100.00	KONEX			N	N	N	N		N	2240	285	2	14.58	2240	1	16.67	2240	2240	2240	2245	1662	1955	2240.00	23.54	0	0	2835	2395	2175	1735	1515	2285	1625	24	291	500	1170	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20230818	130832	57	100.00	KONEX			N	N	N	N		N	2240	285	2	14.58	2240	1	16.67	2240	2240	2240	2245	1662	1955	2240.00	23.54	0	0	2835	2395	2175	1735	1515	2285	1625	24	291	500	1170	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20230818	120844	57	100.00	KONEX			N	N	N	N		N	2240	285	2	14.58	2240	1	16.67	2240	2240	2240	2245	1662	1955	2240.00	23.54	0	0	2835	2395	2175	1735	1515	2285	1625	24	291	500	1170	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20230818	110835	57	100.00	KONEX			N	N	N	N		N	2240	285	2	14.58	2240	1	16.67	2240	2240	2240	2245	1662	1955	2240.00	23.54	0	0	2835	2395	2175	1735	1515	2285	1625	24	291	500	1170	5	1	4800000	108	-6.20	3.21	12	0.00	-361.00	698.00	3000	20230405	-25.33	1323	20230616	69.31	3000	-25.33	20230405	1323	69.31	20230616	3000	-25.33	20230405	1323	69.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20230818	100839	57	100.00	KONEX			N	N	N	N		N	1955	0	3	0.00	0	0	0.00	0	0	0	2245	1662	1955	0.00	23.54	0	0	2835	2395	2175	1735	1515	2285	1625	24	291	500	1170	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20230818	090843	57	100.00	KONEX			N	N	N	N		N	1955	0	3	0.00	0	0	0.00	0	0	0	2245	1662	1955	0.00	23.54	0	0	2835	2395	2175	1735	1515	2285	1625	24	291	500	1170	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20230817	160839	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12390	6	600.00	2615	2615	1955	2635	1955	2295	2065.00	23.54	0	0	2295	2295	2295	2295	2295	2295	2295	24	340	500	1370	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20230817	150845	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12390	6	600.00	2615	2615	1955	2635	1955	2295	2065.00	23.54	0	0	2295	2295	2295	2295	2295	2295	2295	24	340	500	1370	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20230817	140836	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12390	6	600.00	2615	2615	1955	2635	1955	2295	2065.00	23.54	0	0	2295	2295	2295	2295	2295	2295	2295	24	340	500	1370	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20230817	130834	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12390	6	600.00	2615	2615	1955	2635	1955	2295	2065.00	23.54	0	0	2295	2295	2295	2295	2295	2295	2295	24	340	500	1370	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20230817	120838	57	100.00	KONEX			N	N	N	N		N	2615	320	2	13.94	2615	1	100.00	2615	2615	2615	2635	1955	2295	2615.00	23.54	0	0	2295	2295	2295	2295	2295	2295	2295	24	340	500	1370	5	1	4800000	126	-7.24	3.75	12	0.00	-361.00	698.00	3000	20230405	-12.83	1323	20230616	97.66	3000	-12.83	20230405	1323	97.66	20230616	3000	-12.83	20230405	1323	97.66	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20230817	110837	57	100.00	KONEX			N	N	N	N		N	2615	320	2	13.94	2615	1	100.00	2615	2615	2615	2635	1955	2295	2615.00	23.54	0	0	2295	2295	2295	2295	2295	2295	2295	24	340	500	1370	5	1	4800000	126	-7.24	3.75	12	0.00	-361.00	698.00	3000	20230405	-12.83	1323	20230616	97.66	3000	-12.83	20230405	1323	97.66	20230616	3000	-12.83	20230405	1323	97.66	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20230817	100833	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	23.54	0	0	2295	2295	2295	2295	2295	2295	2295	24	340	500	1370	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20230817	090832	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	23.54	0	0	2295	2295	2295	2295	2295	2295	2295	24	340	500	1370	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20230816	160838	57	100.00	KONEX			N	N	N	N		N	2295	296	1	14.81	2295	1	0.11	2295	2295	2295	2295	1700	1999	2295.00	23.54	0	0	2349	2174	1830	1655	1311	2261	1742	24	297	500	1190	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20230816	150839	57	100.00	KONEX			N	N	N	N		N	2295	296	1	14.81	2295	1	0.11	2295	2295	2295	2295	1700	1999	2295.00	23.54	0	0	2349	2174	1830	1655	1311	2261	1742	24	297	500	1190	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20230816	140837	57	100.00	KONEX			N	N	N	N		N	2295	296	1	14.81	2295	1	0.11	2295	2295	2295	2295	1700	1999	2295.00	23.54	0	0	2349	2174	1830	1655	1311	2261	1742	24	297	500	1190	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20230816	130834	57	100.00	KONEX			N	N	N	N		N	2295	296	1	14.81	2295	1	0.11	2295	2295	2295	2295	1700	1999	2295.00	23.54	0	0	2349	2174	1830	1655	1311	2261	1742	24	297	500	1190	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20230816	120846	57	100.00	KONEX			N	N	N	N		N	2295	296	1	14.81	2295	1	0.11	2295	2295	2295	2295	1700	1999	2295.00	23.54	0	0	2349	2174	1830	1655	1311	2261	1742	24	297	500	1190	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20230816	110842	57	100.00	KONEX			N	N	N	N		N	2295	296	1	14.81	2295	1	0.11	2295	2295	2295	2295	1700	1999	2295.00	23.54	0	0	2349	2174	1830	1655	1311	2261	1742	24	297	500	1190	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20230816	100839	57	100.00	KONEX			N	N	N	N		N	2295	296	1	14.81	2295	1	0.11	2295	2295	2295	2295	1700	1999	2295.00	23.54	0	0	2349	2174	1830	1655	1311	2261	1742	24	297	500	1190	5	1	4800000	110	-6.36	3.29	12	0.00	-361.00	698.00	3000	20230405	-23.50	1323	20230616	73.47	3000	-23.50	20230405	1323	73.47	20230616	3000	-23.50	20230405	1323	73.47	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20230816	090835	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	23.54	0	0	2349	2174	1830	1655	1311	2261	1742	24	297	500	1190	1	1	4800000	96	-5.54	2.86	12	0.00	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20230814	160828	57	100.00	KONEX			N	N	N	N		N	1999	251	2	14.36	1446061	951	1056.67	1899	2005	1486	2010	1486	1748	1520.57	23.54	0	0	2019	1883	1664	1528	1309	1774	1419	24	262	500	1040	1	1	4800000	96	-5.54	2.86	12	0.02	-361.00	698.00	3000	20230405	-33.37	1323	20230616	51.10	3000	-33.37	20230405	1323	51.10	20230616	3000	-33.37	20230405	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20230814	150825	57	100.00	KONEX			N	N	N	N		N	1486	-262	4	-14.99	1444062	950	1055.56	1899	2005	1486	2010	1486	1748	1520.07	23.54	0	0	2019	1883	1664	1528	1309	1774	1419	24	262	500	1040	1	1	4800000	71	-4.12	2.13	12	0.02	-361.00	698.00	3000	20230405	-50.47	1323	20230616	12.32	3000	-50.47	20230405	1323	12.32	20230616	3000	-50.47	20230405	1323	12.32	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20230814	140826	57	100.00	KONEX			N	N	N	N		N	2005	257	2	14.70	983402	640	711.11	1899	2005	1486	2010	1486	1748	1536.57	23.54	0	0	2019	1883	1664	1528	1309	1774	1419	24	262	500	1040	5	1	4800000	96	-5.55	2.87	12	0.01	-361.00	698.00	3000	20230405	-33.17	1323	20230616	51.55	3000	-33.17	20230405	1323	51.55	20230616	3000	-33.17	20230405	1323	51.55	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20230814	130818	57	100.00	KONEX			N	N	N	N		N	1750	2	2	0.11	746659	502	557.78	1899	1899	1486	2010	1486	1748	1487.37	23.54	0	0	2019	1883	1664	1528	1309	1774	1419	24	262	500	1040	1	1	4800000	84	-4.85	2.51	12	0.01	-361.00	698.00	3000	20230405	-41.67	1323	20230616	32.28	3000	-41.67	20230405	1323	32.28	20230616	3000	-41.67	20230405	1323	32.28	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20230814	120824	57	100.00	KONEX			N	N	N	N		N	1899	151	2	8.64	1899	1	1.11	1899	1899	1899	2010	1486	1748	1899.00	23.54	0	0	2019	1883	1664	1528	1309	1774	1419	24	262	500	1040	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20230814	110819	57	100.00	KONEX			N	N	N	N		N	1899	151	2	8.64	1899	1	1.11	1899	1899	1899	2010	1486	1748	1899.00	23.54	0	0	2019	1883	1664	1528	1309	1774	1419	24	262	500	1040	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20230814	100820	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	23.54	0	0	2019	1883	1664	1528	1309	1774	1419	24	262	500	1040	1	1	4800000	84	-4.84	2.50	12	0.00	-361.00	698.00	3000	20230405	-41.73	1323	20230616	32.12	3000	-41.73	20230405	1323	32.12	20230616	3000	-41.73	20230405	1323	32.12	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20230814	090819	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	23.54	0	0	2019	1883	1664	1528	1309	1774	1419	24	262	500	1040	1	1	4800000	84	-4.84	2.50	12	0.00	-361.00	698.00	3000	20230405	-41.73	1323	20230616	32.12	3000	-41.73	20230405	1323	32.12	20230616	3000	-41.73	20230405	1323	32.12	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20230811	160820	57	100.00	KONEX			N	N	N	N		N	1748	49	2	2.88	130708	90	1000.00	1800	1800	1445	1953	1445	1699	1452.31	23.54	0	0	2073	1886	1713	1526	1353	1799	1439	24	254	500	1010	1	1	4800000	84	-4.84	2.50	12	0.00	-361.00	698.00	3000	20230405	-41.73	1323	20230616	32.12	3000	-41.73	20230405	1323	32.12	20230616	3000	-41.73	20230405	1323	32.12	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20230811	150816	57	100.00	KONEX			N	N	N	N		N	1748	49	2	2.88	130708	90	1000.00	1800	1800	1445	1953	1445	1699	1452.31	23.54	0	0	2073	1886	1713	1526	1353	1799	1439	24	254	500	1010	1	1	4800000	84	-4.84	2.50	12	0.00	-361.00	698.00	3000	20230405	-41.73	1323	20230616	32.12	3000	-41.73	20230405	1323	32.12	20230616	3000	-41.73	20230405	1323	32.12	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20230811	140814	57	100.00	KONEX			N	N	N	N		N	1748	49	2	2.88	130708	90	1000.00	1800	1800	1445	1953	1445	1699	1452.31	23.54	0	0	2073	1886	1713	1526	1353	1799	1439	24	254	500	1010	1	1	4800000	84	-4.84	2.50	12	0.00	-361.00	698.00	3000	20230405	-41.73	1323	20230616	32.12	3000	-41.73	20230405	1323	32.12	20230616	3000	-41.73	20230405	1323	32.12	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20230811	130813	57	100.00	KONEX			N	N	N	N		N	1748	49	2	2.88	130708	90	1000.00	1800	1800	1445	1953	1445	1699	1452.31	23.54	0	0	2073	1886	1713	1526	1353	1799	1439	24	254	500	1010	1	1	4800000	84	-4.84	2.50	12	0.00	-361.00	698.00	3000	20230405	-41.73	1323	20230616	32.12	3000	-41.73	20230405	1323	32.12	20230616	3000	-41.73	20230405	1323	32.12	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20230811	120805	57	100.00	KONEX			N	N	N	N		N	1800	101	2	5.94	1800	1	11.11	1800	1800	1800	1953	1445	1699	1800.00	23.54	0	0	2073	1886	1713	1526	1353	1799	1439	24	254	500	1010	1	1	4800000	86	-4.99	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20230811	110806	57	100.00	KONEX			N	N	N	N		N	1800	101	2	5.94	1800	1	11.11	1800	1800	1800	1953	1445	1699	1800.00	23.54	0	0	2073	1886	1713	1526	1353	1799	1439	24	254	500	1010	1	1	4800000	86	-4.99	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20230811	100804	57	100.00	KONEX			N	N	N	N		N	1800	101	2	5.94	1800	1	11.11	1800	1800	1800	1953	1445	1699	1800.00	23.54	0	0	2073	1886	1713	1526	1353	1799	1439	24	254	500	1010	1	1	4800000	86	-4.99	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20230811	090813	57	100.00	KONEX			N	N	N	N		N	1800	101	2	5.94	1800	1	11.11	1800	1800	1800	1953	1445	1699	1800.00	23.54	0	0	2073	1886	1713	1526	1353	1799	1439	24	254	500	1010	1	1	4800000	86	-4.99	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20230810	160803	57	100.00	KONEX			N	N	N	N		N	1699	-112	5	-6.18	15128	9	7.89	1900	1900	1540	2080	1540	1811	1680.89	23.54	0	0	2140	1975	1755	1590	1370	1865	1480	24	270	500	1080	1	1	4800000	82	-4.71	2.43	12	0.00	-361.00	698.00	3000	20230405	-43.37	1323	20230616	28.42	3000	-43.37	20230405	1323	28.42	20230616	3000	-43.37	20230405	1323	28.42	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20230810	150801	57	100.00	KONEX			N	N	N	N		N	1699	-112	5	-6.18	15128	9	7.89	1900	1900	1540	2080	1540	1811	1680.89	23.54	0	0	2140	1975	1755	1590	1370	1865	1480	24	270	500	1080	1	1	4800000	82	-4.71	2.43	12	0.00	-361.00	698.00	3000	20230405	-43.37	1323	20230616	28.42	3000	-43.37	20230405	1323	28.42	20230616	3000	-43.37	20230405	1323	28.42	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20230810	140802	57	100.00	KONEX			N	N	N	N		N	1699	-112	5	-6.18	15128	9	7.89	1900	1900	1540	2080	1540	1811	1680.89	23.54	0	0	2140	1975	1755	1590	1370	1865	1480	24	270	500	1080	1	1	4800000	82	-4.71	2.43	12	0.00	-361.00	698.00	3000	20230405	-43.37	1323	20230616	28.42	3000	-43.37	20230405	1323	28.42	20230616	3000	-43.37	20230405	1323	28.42	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20230810	130755	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	3711	2	1.75	1900	1900	1811	2080	1540	1811	1855.50	23.54	0	0	2140	1975	1755	1590	1370	1865	1480	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
118	20230810	120809	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	3711	2	1.75	1900	1900	1811	2080	1540	1811	1855.50	23.54	0	0	2140	1975	1755	1590	1370	1865	1480	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
119	20230810	110810	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	3711	2	1.75	1900	1900	1811	2080	1540	1811	1855.50	23.54	0	0	2140	1975	1755	1590	1370	1865	1480	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
120	20230810	100805	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	3711	2	1.75	1900	1900	1811	2080	1540	1811	1855.50	23.54	0	0	2140	1975	1755	1590	1370	1865	1480	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
121	20230810	090814	57	100.00	KONEX			N	N	N	N		N	1811	0	3	0.00	0	0	0.00	0	0	0	2080	1540	1811	0.00	23.54	0	0	2140	1975	1755	1590	1370	1865	1480	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
122	20230809	160803	57	100.00	KONEX			N	N	N	N		N	1811	6	2	0.33	175916	114	11400.00	1920	1920	1535	2075	1535	1805	1543.12	23.54	0	0	1805	1805	1805	1805	1805	1805	1805	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
123	20230809	150753	57	100.00	KONEX			N	N	N	N		N	1811	6	2	0.33	175916	114	11400.00	1920	1920	1535	2075	1535	1805	1543.12	23.54	0	0	1805	1805	1805	1805	1805	1805	1805	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
124	20230809	140751	57	100.00	KONEX			N	N	N	N		N	1811	6	2	0.33	175916	114	11400.00	1920	1920	1535	2075	1535	1805	1543.12	23.54	0	0	1805	1805	1805	1805	1805	1805	1805	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
125	20230809	130811	57	100.00	KONEX			N	N	N	N		N	1811	6	2	0.33	175916	114	11400.00	1920	1920	1535	2075	1535	1805	1543.12	23.54	0	0	1805	1805	1805	1805	1805	1805	1805	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
126	20230809	120807	57	100.00	KONEX			N	N	N	N		N	1811	6	2	0.33	175916	114	11400.00	1920	1920	1535	2075	1535	1805	1543.12	23.54	0	0	1805	1805	1805	1805	1805	1805	1805	24	270	500	1080	1	1	4800000	87	-5.02	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.63	1323	20230616	36.89	3000	-39.63	20230405	1323	36.89	20230616	3000	-39.63	20230405	1323	36.89	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
127	20230809	110802	57	100.00	KONEX			N	N	N	N		N	1800	-5	5	-0.28	20605	13	1300.00	1920	1920	1535	2075	1535	1805	1585.00	23.54	0	0	1805	1805	1805	1805	1805	1805	1805	24	270	500	1080	1	1	4800000	86	-4.99	2.58	12	0.00	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
128	20230809	100750	57	100.00	KONEX			N	N	N	N		N	1920	115	2	6.37	1920	1	100.00	1920	1920	1920	2075	1535	1805	1920.00	23.54	0	0	1805	1805	1805	1805	1805	1805	1805	24	270	500	1080	1	1	4800000	92	-5.32	2.75	12	0.00	-361.00	698.00	3000	20230405	-36.00	1323	20230616	45.12	3000	-36.00	20230405	1323	45.12	20230616	3000	-36.00	20230405	1323	45.12	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
129	20230809	090755	57	100.00	KONEX			N	N	N	N		N	1920	115	2	6.37	1920	1	100.00	1920	1920	1920	2075	1535	1805	1920.00	23.54	0	0	1805	1805	1805	1805	1805	1805	1805	24	270	500	1080	1	1	4800000	92	-5.32	2.75	12	0.00	-361.00	698.00	3000	20230405	-36.00	1323	20230616	45.12	3000	-36.00	20230405	1323	45.12	20230616	3000	-36.00	20230405	1323	45.12	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
130	20230808	160810	57	100.00	KONEX			N	N	N	N		N	1805	50	2	2.85	1805	1	0.09	1805	1805	1805	2015	1492	1755	1805.00	23.54	0	0	1941	1848	1676	1583	1411	1894	1629	24	261	500	1050	1	1	4800000	87	-5.00	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.83	1323	20230616	36.43	3000	-39.83	20230405	1323	36.43	20230616	3000	-39.83	20230405	1323	36.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
131	20230808	150801	57	100.00	KONEX			N	N	N	N		N	1805	50	2	2.85	1805	1	0.09	1805	1805	1805	2015	1492	1755	1805.00	23.54	0	0	1941	1848	1676	1583	1411	1894	1629	24	261	500	1050	1	1	4800000	87	-5.00	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.83	1323	20230616	36.43	3000	-39.83	20230405	1323	36.43	20230616	3000	-39.83	20230405	1323	36.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
132	20230808	140758	57	100.00	KONEX			N	N	N	N		N	1805	50	2	2.85	1805	1	0.09	1805	1805	1805	2015	1492	1755	1805.00	23.54	0	0	1941	1848	1676	1583	1411	1894	1629	24	261	500	1050	1	1	4800000	87	-5.00	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.83	1323	20230616	36.43	3000	-39.83	20230405	1323	36.43	20230616	3000	-39.83	20230405	1323	36.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
133	20230808	130749	57	100.00	KONEX			N	N	N	N		N	1805	50	2	2.85	1805	1	0.09	1805	1805	1805	2015	1492	1755	1805.00	23.54	0	0	1941	1848	1676	1583	1411	1894	1629	24	261	500	1050	1	1	4800000	87	-5.00	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.83	1323	20230616	36.43	3000	-39.83	20230405	1323	36.43	20230616	3000	-39.83	20230405	1323	36.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
134	20230808	120755	57	100.00	KONEX			N	N	N	N		N	1805	50	2	2.85	1805	1	0.09	1805	1805	1805	2015	1492	1755	1805.00	23.54	0	0	1941	1848	1676	1583	1411	1894	1629	24	261	500	1050	1	1	4800000	87	-5.00	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.83	1323	20230616	36.43	3000	-39.83	20230405	1323	36.43	20230616	3000	-39.83	20230405	1323	36.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
135	20230808	110744	57	100.00	KONEX			N	N	N	N		N	1805	50	2	2.85	1805	1	0.09	1805	1805	1805	2015	1492	1755	1805.00	23.54	0	0	1941	1848	1676	1583	1411	1894	1629	24	261	500	1050	1	1	4800000	87	-5.00	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.83	1323	20230616	36.43	3000	-39.83	20230405	1323	36.43	20230616	3000	-39.83	20230405	1323	36.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
136	20230808	100757	57	100.00	KONEX			N	N	N	N		N	1805	50	2	2.85	1805	1	0.09	1805	1805	1805	2015	1492	1755	1805.00	23.54	0	0	1941	1848	1676	1583	1411	1894	1629	24	261	500	1050	1	1	4800000	87	-5.00	2.59	12	0.00	-361.00	698.00	3000	20230405	-39.83	1323	20230616	36.43	3000	-39.83	20230405	1323	36.43	20230616	3000	-39.83	20230405	1323	36.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
137	20230808	090801	57	100.00	KONEX			N	N	N	N		N	1755	0	3	0.00	0	0	0.00	0	0	0	2015	1492	1755	0.00	23.54	0	0	1941	1848	1676	1583	1411	1894	1629	24	261	500	1050	1	1	4800000	84	-4.86	2.51	12	0.00	-361.00	698.00	3000	20230405	-41.50	1323	20230616	32.65	3000	-41.50	20230405	1323	32.65	20230616	3000	-41.50	20230405	1323	32.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
138	20230807	160753	57	100.00	KONEX			N	N	N	N		N	1755	-14	5	-0.79	1994971	1141	0.00	1754	1769	1504	2030	1504	1769	1748.44	23.54	0	0	1769	1769	1769	1769	1769	1769	1769	24	263	500	1060	1	1	4800000	84	-4.86	2.51	12	0.02	-361.00	698.00	3000	20230405	-41.50	1323	20230616	32.65	3000	-41.50	20230405	1323	32.65	20230616	3000	-41.50	20230405	1323	32.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
139	20230807	150753	57	100.00	KONEX			N	N	N	N		N	1756	-13	5	-0.73	193096	110	0.00	1754	1769	1754	2030	1504	1769	1755.42	23.54	0	0	1769	1769	1769	1769	1769	1769	1769	24	263	500	1060	1	1	4800000	84	-4.86	2.52	12	0.00	-361.00	698.00	3000	20230405	-41.47	1323	20230616	32.73	3000	-41.47	20230405	1323	32.73	20230616	3000	-41.47	20230405	1323	32.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
140	20230807	140757	57	100.00	KONEX			N	N	N	N		N	1756	-13	5	-0.73	193096	110	0.00	1754	1769	1754	2030	1504	1769	1755.42	23.54	0	0	1769	1769	1769	1769	1769	1769	1769	24	263	500	1060	1	1	4800000	84	-4.86	2.52	12	0.00	-361.00	698.00	3000	20230405	-41.47	1323	20230616	32.73	3000	-41.47	20230405	1323	32.73	20230616	3000	-41.47	20230405	1323	32.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
141	20230807	130749	57	100.00	KONEX			N	N	N	N		N	1756	-13	5	-0.73	193096	110	0.00	1754	1769	1754	2030	1504	1769	1755.42	23.54	0	0	1769	1769	1769	1769	1769	1769	1769	24	263	500	1060	1	1	4800000	84	-4.86	2.52	12	0.00	-361.00	698.00	3000	20230405	-41.47	1323	20230616	32.73	3000	-41.47	20230405	1323	32.73	20230616	3000	-41.47	20230405	1323	32.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
142	20230807	120748	57	100.00	KONEX			N	N	N	N		N	1769	0	3	0.00	175536	100	0.00	1754	1769	1754	2030	1504	1769	1755.36	23.54	0	0	1769	1769	1769	1769	1769	1769	1769	24	263	500	1060	1	1	4800000	85	-4.90	2.53	12	0.00	-361.00	698.00	3000	20230405	-41.03	1323	20230616	33.71	3000	-41.03	20230405	1323	33.71	20230616	3000	-41.03	20230405	1323	33.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
143	20230807	110742	57	100.00	KONEX			N	N	N	N		N	1769	0	3	0.00	175536	100	0.00	1754	1769	1754	2030	1504	1769	1755.36	23.54	0	0	1769	1769	1769	1769	1769	1769	1769	24	263	500	1060	1	1	4800000	85	-4.90	2.53	12	0.00	-361.00	698.00	3000	20230405	-41.03	1323	20230616	33.71	3000	-41.03	20230405	1323	33.71	20230616	3000	-41.03	20230405	1323	33.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
144	20230807	100751	57	100.00	KONEX			N	N	N	N		N	1769	0	3	0.00	0	0	0.00	0	0	0	2030	1504	1769	0.00	23.54	0	0	1769	1769	1769	1769	1769	1769	1769	24	263	500	1060	1	1	4800000	85	-4.90	2.53	12	0.00	-361.00	698.00	3000	20230405	-41.03	1323	20230616	33.71	3000	-41.03	20230405	1323	33.71	20230616	3000	-41.03	20230405	1323	33.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
145	20230807	090749	57	100.00	KONEX			N	N	N	N		N	1769	0	3	0.00	0	0	0.00	0	0	0	2030	1504	1769	0.00	23.54	0	0	1769	1769	1769	1769	1769	1769	1769	24	263	500	1060	1	1	4800000	85	-4.90	2.53	12	0.00	-361.00	698.00	3000	20230405	-41.03	1323	20230616	33.71	3000	-41.03	20230405	1323	33.71	20230616	3000	-41.03	20230405	1323	33.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
146	20230804	160744	57	100.00	KONEX			N	N	N	N		N	1769	-81	5	-4.38	0	0	0.00	0	0	0	2125	1573	1850	0.00	23.54	0	0	1850	1850	1850	1850	1850	1850	1850	24	276	500	1110	1	1	4800000	85	-4.90	2.53	12	0.00	-361.00	698.00	3000	20230405	-41.03	1323	20230616	33.71	3000	-41.03	20230405	1323	33.71	20230616	3000	-41.03	20230405	1323	33.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
147	20230804	150743	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	23.54	0	0	1850	1850	1850	1850	1850	1850	1850	24	276	500	1110	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
148	20230804	140755	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	23.54	0	0	1850	1850	1850	1850	1850	1850	1850	24	276	500	1110	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
149	20230804	130741	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	23.54	0	0	1850	1850	1850	1850	1850	1850	1850	24	276	500	1110	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
150	20230804	120739	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	23.54	0	0	1850	1850	1850	1850	1850	1850	1850	24	276	500	1110	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
151	20230804	110747	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	23.54	0	0	1850	1850	1850	1850	1850	1850	1850	24	276	500	1110	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
152	20230804	100735	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	23.54	0	0	1850	1850	1850	1850	1850	1850	1850	24	276	500	1110	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
153	20230804	090735	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	23.54	0	0	1850	1850	1850	1850	1850	1850	1850	24	276	500	1110	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
154	20230803	160736	57	100.00	KONEX			N	N	N	N		N	1850	75	2	4.23	1850	1	0.16	1850	1850	1850	2040	1509	1775	1850.00	23.54	0	0	1826	1800	1749	1723	1672	1813	1736	24	265	500	1060	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
155	20230803	150743	57	100.00	KONEX			N	N	N	N		N	1850	75	2	4.23	1850	1	0.16	1850	1850	1850	2040	1509	1775	1850.00	23.54	0	0	1826	1800	1749	1723	1672	1813	1736	24	265	500	1060	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
156	20230803	140735	57	100.00	KONEX			N	N	N	N		N	1850	75	2	4.23	1850	1	0.16	1850	1850	1850	2040	1509	1775	1850.00	23.54	0	0	1826	1800	1749	1723	1672	1813	1736	24	265	500	1060	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
157	20230803	130739	57	100.00	KONEX			N	N	N	N		N	1850	75	2	4.23	1850	1	0.16	1850	1850	1850	2040	1509	1775	1850.00	23.54	0	0	1826	1800	1749	1723	1672	1813	1736	24	265	500	1060	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
158	20230803	120741	57	100.00	KONEX			N	N	N	N		N	1850	75	2	4.23	1850	1	0.16	1850	1850	1850	2040	1509	1775	1850.00	23.54	0	0	1826	1800	1749	1723	1672	1813	1736	24	265	500	1060	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
159	20230803	110732	57	100.00	KONEX			N	N	N	N		N	1850	75	2	4.23	1850	1	0.16	1850	1850	1850	2040	1509	1775	1850.00	23.54	0	0	1826	1800	1749	1723	1672	1813	1736	24	265	500	1060	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
160	20230803	100731	57	100.00	KONEX			N	N	N	N		N	1850	75	2	4.23	1850	1	0.16	1850	1850	1850	2040	1509	1775	1850.00	23.54	0	0	1826	1800	1749	1723	1672	1813	1736	24	265	500	1060	1	1	4800000	89	-5.12	2.65	12	0.00	-361.00	698.00	3000	20230405	-38.33	1323	20230616	39.83	3000	-38.33	20230405	1323	39.83	20230616	3000	-38.33	20230405	1323	39.83	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
161	20230803	090732	57	100.00	KONEX			N	N	N	N		N	1775	0	3	0.00	0	0	0.00	0	0	0	2040	1509	1775	0.00	23.54	0	0	1826	1800	1749	1723	1672	1813	1736	24	265	500	1060	1	1	4800000	85	-4.92	2.54	12	0.00	-361.00	698.00	3000	20230405	-40.83	1323	20230616	34.16	3000	-40.83	20230405	1323	34.16	20230616	3000	-40.83	20230405	1323	34.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
162	20230802	160737	57	100.00	KONEX			N	N	N	N		N	1775	231	1	14.96	1084148	617	15425.00	1700	1775	1698	1775	1313	1544	1757.13	23.54	0	0	2232	1888	1716	1372	1200	1802	1286	24	231	500	920	1	1	4800000	85	-4.92	2.54	12	0.01	-361.00	698.00	3000	20230405	-40.83	1323	20230616	34.16	3000	-40.83	20230405	1323	34.16	20230616	3000	-40.83	20230405	1323	34.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
163	20230802	150746	57	100.00	KONEX			N	N	N	N		N	1775	231	1	14.96	1084148	617	15425.00	1700	1775	1698	1775	1313	1544	1757.13	23.54	0	0	2232	1888	1716	1372	1200	1802	1286	24	231	500	920	1	1	4800000	85	-4.92	2.54	12	0.01	-361.00	698.00	3000	20230405	-40.83	1323	20230616	34.16	3000	-40.83	20230405	1323	34.16	20230616	3000	-40.83	20230405	1323	34.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
164	20230802	140738	57	100.00	KONEX			N	N	N	N		N	1775	231	1	14.96	1084148	617	15425.00	1700	1775	1698	1775	1313	1544	1757.13	23.54	0	0	2232	1888	1716	1372	1200	1802	1286	24	231	500	920	1	1	4800000	85	-4.92	2.54	12	0.01	-361.00	698.00	3000	20230405	-40.83	1323	20230616	34.16	3000	-40.83	20230405	1323	34.16	20230616	3000	-40.83	20230405	1323	34.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
165	20230802	130733	57	100.00	KONEX			N	N	N	N		N	1775	231	1	14.96	1084148	617	15425.00	1700	1775	1698	1775	1313	1544	1757.13	23.54	0	0	2232	1888	1716	1372	1200	1802	1286	24	231	500	920	1	1	4800000	85	-4.92	2.54	12	0.01	-361.00	698.00	3000	20230405	-40.83	1323	20230616	34.16	3000	-40.83	20230405	1323	34.16	20230616	3000	-40.83	20230405	1323	34.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
166	20230802	120727	57	100.00	KONEX			N	N	N	N		N	1700	156	2	10.10	15300	9	225.00	1700	1700	1700	1775	1313	1544	1700.00	23.54	0	0	2232	1888	1716	1372	1200	1802	1286	24	231	500	920	1	1	4800000	82	-4.71	2.44	12	0.00	-361.00	698.00	3000	20230405	-43.33	1323	20230616	28.50	3000	-43.33	20230405	1323	28.50	20230616	3000	-43.33	20230405	1323	28.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
167	20230802	110728	57	100.00	KONEX			N	N	N	N		N	1700	156	2	10.10	15300	9	225.00	1700	1700	1700	1775	1313	1544	1700.00	23.54	0	0	2232	1888	1716	1372	1200	1802	1286	24	231	500	920	1	1	4800000	82	-4.71	2.44	12	0.00	-361.00	698.00	3000	20230405	-43.33	1323	20230616	28.50	3000	-43.33	20230405	1323	28.50	20230616	3000	-43.33	20230405	1323	28.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
168	20230802	100731	57	100.00	KONEX			N	N	N	N		N	1700	156	2	10.10	15300	9	225.00	1700	1700	1700	1775	1313	1544	1700.00	23.54	0	0	2232	1888	1716	1372	1200	1802	1286	24	231	500	920	1	1	4800000	82	-4.71	2.44	12	0.00	-361.00	698.00	3000	20230405	-43.33	1323	20230616	28.50	3000	-43.33	20230405	1323	28.50	20230616	3000	-43.33	20230405	1323	28.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
169	20230802	090730	57	100.00	KONEX			N	N	N	N		N	1700	156	2	10.10	1700	1	25.00	1700	1700	1700	1775	1313	1544	1700.00	23.54	0	0	2232	1888	1716	1372	1200	1802	1286	24	231	500	920	1	1	4800000	82	-4.71	2.44	12	0.00	-361.00	698.00	3000	20230405	-43.33	1323	20230616	28.50	3000	-43.33	20230405	1323	28.50	20230616	3000	-43.33	20230405	1323	28.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
170	20230801	160730	57	100.00	KONEX			N	N	N	N		N	1544	-256	5	-14.22	6692	4	0.89	2060	2060	1544	2070	1530	1800	1673.00	23.54	0	0	1923	1861	1738	1676	1553	1892	1707	24	270	500	1080	1	1	4800000	74	-4.28	2.21	12	0.00	-361.00	698.00	3000	20230405	-48.53	1323	20230616	16.70	3000	-48.53	20230405	1323	16.70	20230616	3000	-48.53	20230405	1323	16.70	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
171	20230801	150726	57	100.00	KONEX			N	N	N	N		N	2060	260	2	14.44	2060	1	0.22	2060	2060	2060	2070	1530	1800	2060.00	23.54	0	0	1923	1861	1738	1676	1553	1892	1707	24	270	500	1080	5	1	4800000	99	-5.71	2.95	12	0.00	-361.00	698.00	3000	20230405	-31.33	1323	20230616	55.71	3000	-31.33	20230405	1323	55.71	20230616	3000	-31.33	20230405	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
172	20230801	140741	57	100.00	KONEX			N	N	N	N		N	2060	260	2	14.44	2060	1	0.22	2060	2060	2060	2070	1530	1800	2060.00	23.54	0	0	1923	1861	1738	1676	1553	1892	1707	24	270	500	1080	5	1	4800000	99	-5.71	2.95	12	0.00	-361.00	698.00	3000	20230405	-31.33	1323	20230616	55.71	3000	-31.33	20230405	1323	55.71	20230616	3000	-31.33	20230405	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
173	20230801	130725	57	100.00	KONEX			N	N	N	N		N	2060	260	2	14.44	2060	1	0.22	2060	2060	2060	2070	1530	1800	2060.00	23.54	0	0	1923	1861	1738	1676	1553	1892	1707	24	270	500	1080	5	1	4800000	99	-5.71	2.95	12	0.00	-361.00	698.00	3000	20230405	-31.33	1323	20230616	55.71	3000	-31.33	20230405	1323	55.71	20230616	3000	-31.33	20230405	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
174	20230801	120725	57	100.00	KONEX			N	N	N	N		N	2060	260	2	14.44	2060	1	0.22	2060	2060	2060	2070	1530	1800	2060.00	23.54	0	0	1923	1861	1738	1676	1553	1892	1707	24	270	500	1080	5	1	4800000	99	-5.71	2.95	12	0.00	-361.00	698.00	3000	20230405	-31.33	1323	20230616	55.71	3000	-31.33	20230405	1323	55.71	20230616	3000	-31.33	20230405	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
175	20230801	110722	57	100.00	KONEX			N	N	N	N		N	2060	260	2	14.44	2060	1	0.22	2060	2060	2060	2070	1530	1800	2060.00	23.54	0	0	1923	1861	1738	1676	1553	1892	1707	24	270	500	1080	5	1	4800000	99	-5.71	2.95	12	0.00	-361.00	698.00	3000	20230405	-31.33	1323	20230616	55.71	3000	-31.33	20230405	1323	55.71	20230616	3000	-31.33	20230405	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
176	20230801	100725	57	100.00	KONEX			N	N	N	N		N	2060	260	2	14.44	2060	1	0.22	2060	2060	2060	2070	1530	1800	2060.00	23.54	0	0	1923	1861	1738	1676	1553	1892	1707	24	270	500	1080	5	1	4800000	99	-5.71	2.95	12	0.00	-361.00	698.00	3000	20230405	-31.33	1323	20230616	55.71	3000	-31.33	20230405	1323	55.71	20230616	3000	-31.33	20230405	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
177	20230801	090720	57	100.00	KONEX			N	N	N	N		N	2060	260	2	14.44	2060	1	0.22	2060	2060	2060	2070	1530	1800	2060.00	23.54	0	0	1923	1861	1738	1676	1553	1892	1707	24	270	500	1080	5	1	4800000	99	-5.71	2.95	12	0.00	-361.00	698.00	3000	20230405	-31.33	1323	20230616	55.71	3000	-31.33	20230405	1323	55.71	20230616	3000	-31.33	20230405	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N