KissMeData/250030/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	161032	57	100.00	KONEX			N	N	N	N		N	3645	-155	5	-4.08	46145	13	118.18	3800	3800	3500	4370	3230	3800	3549.62	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	94	-2.38	1.88	12	0.00	-1534.00	1937.00	4645	20230306	-21.53	3230	20230413	12.85	4645	-21.53	20230306	3230	12.85	20230413	4645	-21.53	20230306	3230	12.85	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20230831	151317	57	100.00	KONEX			N	N	N	N		N	3645	-155	5	-4.08	46145	13	118.18	3800	3800	3500	4370	3230	3800	3549.62	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	94	-2.38	1.88	12	0.00	-1534.00	1937.00	4645	20230306	-21.53	3230	20230413	12.85	4645	-21.53	20230306	3230	12.85	20230413	4645	-21.53	20230306	3230	12.85	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20230831	141431	57	100.00	KONEX			N	N	N	N		N	3645	-155	5	-4.08	46145	13	118.18	3800	3800	3500	4370	3230	3800	3549.62	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	94	-2.38	1.88	12	0.00	-1534.00	1937.00	4645	20230306	-21.53	3230	20230413	12.85	4645	-21.53	20230306	3230	12.85	20230413	4645	-21.53	20230306	3230	12.85	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20230831	131353	57	100.00	KONEX			N	N	N	N		N	3645	-155	5	-4.08	46145	13	118.18	3800	3800	3500	4370	3230	3800	3549.62	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	94	-2.38	1.88	12	0.00	-1534.00	1937.00	4645	20230306	-21.53	3230	20230413	12.85	4645	-21.53	20230306	3230	12.85	20230413	4645	-21.53	20230306	3230	12.85	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20230831	121443	57	100.00	KONEX			N	N	N	N		N	3645	-155	5	-4.08	46145	13	118.18	3800	3800	3500	4370	3230	3800	3549.62	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	94	-2.38	1.88	12	0.00	-1534.00	1937.00	4645	20230306	-21.53	3230	20230413	12.85	4645	-21.53	20230306	3230	12.85	20230413	4645	-21.53	20230306	3230	12.85	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20230831	111914	57	100.00	KONEX			N	N	N	N		N	3700	-100	5	-2.63	42500	12	109.09	3800	3800	3500	4370	3230	3800	3541.67	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20230831	101533	57	100.00	KONEX			N	N	N	N		N	3700	-100	5	-2.63	42500	12	109.09	3800	3800	3500	4370	3230	3800	3541.67	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20230831	091357	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	9.09	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20230830	161036	57	100.00	KONEX			N	N	N	N		N	3800	215	2	6.00	40800	11	550.00	3700	3800	3700	4120	3050	3585	3709.09	0.00	0	0	3738	3661	3623	3546	3508	3642	3527	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20230830	151253	57	100.00	KONEX			N	N	N	N		N	3800	215	2	6.00	40800	11	550.00	3700	3800	3700	4120	3050	3585	3709.09	0.00	0	0	3738	3661	3623	3546	3508	3642	3527	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20230830	141345	57	100.00	KONEX			N	N	N	N		N	3800	215	2	6.00	40800	11	550.00	3700	3800	3700	4120	3050	3585	3709.09	0.00	0	0	3738	3661	3623	3546	3508	3642	3527	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20230830	131336	57	100.00	KONEX			N	N	N	N		N	3800	215	2	6.00	40800	11	550.00	3700	3800	3700	4120	3050	3585	3709.09	0.00	0	0	3738	3661	3623	3546	3508	3642	3527	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20230830	121348	57	100.00	KONEX			N	N	N	N		N	3800	215	2	6.00	40800	11	550.00	3700	3800	3700	4120	3050	3585	3709.09	0.00	0	0	3738	3661	3623	3546	3508	3642	3527	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20230830	111858	57	100.00	KONEX			N	N	N	N		N	3800	215	2	6.00	40800	11	550.00	3700	3800	3700	4120	3050	3585	3709.09	0.00	0	0	3738	3661	3623	3546	3508	3642	3527	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20230830	101431	57	100.00	KONEX			N	N	N	N		N	3800	215	2	6.00	40800	11	550.00	3700	3800	3700	4120	3050	3585	3709.09	0.00	0	0	3738	3661	3623	3546	3508	3642	3527	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20230830	091331	57	100.00	KONEX			N	N	N	N		N	3800	215	2	6.00	40800	11	550.00	3700	3800	3700	4120	3050	3585	3709.09	0.00	0	0	3738	3661	3623	3546	3508	3642	3527	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20230829	161030	57	100.00	KONEX			N	N	N	N		N	3585	-210	5	-5.53	7285	2	0.33	3700	3700	3585	4360	3230	3795	3642.50	0.00	0	0	4198	3996	3698	3496	3198	3847	3347	13	565	500	2420	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.82	3230	20230413	10.99	4645	-22.82	20230306	3230	10.99	20230413	4645	-22.82	20230306	3230	10.99	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20230829	151301	57	100.00	KONEX			N	N	N	N		N	3585	-210	5	-5.53	7285	2	0.33	3700	3700	3585	4360	3230	3795	3642.50	0.00	0	0	4198	3996	3698	3496	3198	3847	3347	13	565	500	2420	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.82	3230	20230413	10.99	4645	-22.82	20230306	3230	10.99	20230413	4645	-22.82	20230306	3230	10.99	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20230829	141432	57	100.00	KONEX			N	N	N	N		N	3585	-210	5	-5.53	7285	2	0.33	3700	3700	3585	4360	3230	3795	3642.50	0.00	0	0	4198	3996	3698	3496	3198	3847	3347	13	565	500	2420	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.82	3230	20230413	10.99	4645	-22.82	20230306	3230	10.99	20230413	4645	-22.82	20230306	3230	10.99	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20230829	131332	57	100.00	KONEX			N	N	N	N		N	3585	-210	5	-5.53	7285	2	0.33	3700	3700	3585	4360	3230	3795	3642.50	0.00	0	0	4198	3996	3698	3496	3198	3847	3347	13	565	500	2420	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.82	3230	20230413	10.99	4645	-22.82	20230306	3230	10.99	20230413	4645	-22.82	20230306	3230	10.99	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20230829	121428	57	100.00	KONEX			N	N	N	N		N	3585	-210	5	-5.53	7285	2	0.33	3700	3700	3585	4360	3230	3795	3642.50	0.00	0	0	4198	3996	3698	3496	3198	3847	3347	13	565	500	2420	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.82	3230	20230413	10.99	4645	-22.82	20230306	3230	10.99	20230413	4645	-22.82	20230306	3230	10.99	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20230829	112117	57	100.00	KONEX			N	N	N	N		N	3585	-210	5	-5.53	7285	2	0.33	3700	3700	3585	4360	3230	3795	3642.50	0.00	0	0	4198	3996	3698	3496	3198	3847	3347	13	565	500	2420	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.82	3230	20230413	10.99	4645	-22.82	20230306	3230	10.99	20230413	4645	-22.82	20230306	3230	10.99	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20230829	101526	57	100.00	KONEX			N	N	N	N		N	3585	-210	5	-5.53	7285	2	0.33	3700	3700	3585	4360	3230	3795	3642.50	0.00	0	0	4198	3996	3698	3496	3198	3847	3347	13	565	500	2420	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.82	3230	20230413	10.99	4645	-22.82	20230306	3230	10.99	20230413	4645	-22.82	20230306	3230	10.99	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20230829	091014	57	100.00	KONEX			N	N	N	N		N	3700	-95	5	-2.50	3700	1	0.17	3700	3700	3700	4360	3230	3795	3700.00	0.00	0	0	4198	3996	3698	3496	3198	3847	3347	13	565	500	2420	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20230828	161000	57	100.00	KONEX			N	N	N	N		N	3795	245	2	6.90	2052595	603	30150.00	3900	3900	3400	4080	3020	3550	3403.97	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2270	5	1	2589337	98	-2.47	1.96	12	0.02	-1534.00	1937.00	4645	20230306	-18.30	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	4645	-18.30	20230306	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20230828	151010	57	100.00	KONEX			N	N	N	N		N	3795	245	2	6.90	2052595	603	30150.00	3900	3900	3400	4080	3020	3550	3403.97	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2270	5	1	2589337	98	-2.47	1.96	12	0.02	-1534.00	1937.00	4645	20230306	-18.30	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	4645	-18.30	20230306	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20230828	141013	57	100.00	KONEX			N	N	N	N		N	3900	350	2	9.86	7800	2	100.00	3900	3900	3900	4080	3020	3550	3900.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2270	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20230828	131022	57	100.00	KONEX			N	N	N	N		N	3900	350	2	9.86	7800	2	100.00	3900	3900	3900	4080	3020	3550	3900.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2270	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20230828	121013	57	100.00	KONEX			N	N	N	N		N	3900	350	2	9.86	7800	2	100.00	3900	3900	3900	4080	3020	3550	3900.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2270	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20230828	111009	57	100.00	KONEX			N	N	N	N		N	3900	350	2	9.86	7800	2	100.00	3900	3900	3900	4080	3020	3550	3900.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2270	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20230828	100959	57	100.00	KONEX			N	N	N	N		N	3900	350	2	9.86	7800	2	100.00	3900	3900	3900	4080	3020	3550	3900.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2270	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20230828	091012	57	100.00	KONEX			N	N	N	N		N	3900	350	2	9.86	7800	2	100.00	3900	3900	3900	4080	3020	3550	3900.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2270	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20230825	161005	57	100.00	KONEX			N	N	N	N		N	3550	50	2	1.43	7100	2	0.11	3550	3550	3550	4025	2975	3500	3550.00	0.00	0	0	3633	3566	3533	3466	3433	3550	3450	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20230825	151011	57	100.00	KONEX			N	N	N	N		N	3550	50	2	1.43	7100	2	0.11	3550	3550	3550	4025	2975	3500	3550.00	0.00	0	0	3633	3566	3533	3466	3433	3550	3450	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20230825	141009	57	100.00	KONEX			N	N	N	N		N	3550	50	2	1.43	7100	2	0.11	3550	3550	3550	4025	2975	3500	3550.00	0.00	0	0	3633	3566	3533	3466	3433	3550	3450	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20230825	131004	57	100.00	KONEX			N	N	N	N		N	3550	50	2	1.43	7100	2	0.11	3550	3550	3550	4025	2975	3500	3550.00	0.00	0	0	3633	3566	3533	3466	3433	3550	3450	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20230825	121006	57	100.00	KONEX			N	N	N	N		N	3550	50	2	1.43	7100	2	0.11	3550	3550	3550	4025	2975	3500	3550.00	0.00	0	0	3633	3566	3533	3466	3433	3550	3450	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20230825	111005	57	100.00	KONEX			N	N	N	N		N	3550	50	2	1.43	7100	2	0.11	3550	3550	3550	4025	2975	3500	3550.00	0.00	0	0	3633	3566	3533	3466	3433	3550	3450	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20230825	101011	57	100.00	KONEX			N	N	N	N		N	3550	50	2	1.43	7100	2	0.11	3550	3550	3550	4025	2975	3500	3550.00	0.00	0	0	3633	3566	3533	3466	3433	3550	3450	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20230825	091002	57	100.00	KONEX			N	N	N	N		N	3550	50	2	1.43	7100	2	0.11	3550	3550	3550	4025	2975	3500	3550.00	0.00	0	0	3633	3566	3533	3466	3433	3550	3450	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20230824	160959	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	6567100	1862	49.83	3600	3600	3500	4140	3060	3600	3526.91	0.00	0	0	4126	3862	3631	3367	3136	3747	3252	13	540	500	2300	5	1	2589337	91	-2.28	1.81	12	0.07	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20230824	150957	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	6567100	1862	49.83	3600	3600	3500	4140	3060	3600	3526.91	0.00	0	0	4126	3862	3631	3367	3136	3747	3252	13	540	500	2300	5	1	2589337	91	-2.28	1.81	12	0.07	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20230824	140958	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	6567100	1862	49.83	3600	3600	3500	4140	3060	3600	3526.91	0.00	0	0	4126	3862	3631	3367	3136	3747	3252	13	540	500	2300	5	1	2589337	91	-2.28	1.81	12	0.07	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20230824	131002	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	5853100	1658	44.37	3600	3600	3500	4140	3060	3600	3530.22	0.00	0	0	4126	3862	3631	3367	3136	3747	3252	13	540	500	2300	5	1	2589337	91	-2.28	1.81	12	0.06	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20230824	121005	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	5853100	1658	44.37	3600	3600	3500	4140	3060	3600	3530.22	0.00	0	0	4126	3862	3631	3367	3136	3747	3252	13	540	500	2300	5	1	2589337	91	-2.28	1.81	12	0.06	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20230824	111000	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	5503100	1558	41.69	3600	3600	3500	4140	3060	3600	3532.16	0.00	0	0	4126	3862	3631	3367	3136	3747	3252	13	540	500	2300	5	1	2589337	91	-2.28	1.81	12	0.06	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20230824	100957	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	5426100	1536	41.10	3600	3600	3500	4140	3060	3600	3532.62	0.00	0	0	4126	3862	3631	3367	3136	3747	3252	13	540	500	2300	5	1	2589337	91	-2.28	1.81	12	0.06	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20230824	091000	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	0.03	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	4126	3862	3631	3367	3136	3747	3252	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20230823	160955	57	100.00	KONEX			N	N	N	N		N	3600	-295	5	-7.57	13227205	3737	373700.00	3895	3895	3400	4475	3315	3895	3539.53	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	93	-2.35	1.86	12	0.14	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20230823	150953	57	100.00	KONEX			N	N	N	N		N	3600	-295	5	-7.57	13227205	3737	373700.00	3895	3895	3400	4475	3315	3895	3539.53	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	93	-2.35	1.86	12	0.14	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20230823	141002	57	100.00	KONEX			N	N	N	N		N	3600	-295	5	-7.57	13227205	3737	373700.00	3895	3895	3400	4475	3315	3895	3539.53	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	93	-2.35	1.86	12	0.14	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20230823	130952	57	100.00	KONEX			N	N	N	N		N	3795	-100	5	-2.57	7775140	2162	216200.00	3895	3895	3505	4475	3315	3895	3596.27	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	98	-2.47	1.96	12	0.08	-1534.00	1937.00	4645	20230306	-18.30	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	4645	-18.30	20230306	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20230823	121000	57	100.00	KONEX			N	N	N	N		N	3795	-100	5	-2.57	7775140	2162	216200.00	3895	3895	3505	4475	3315	3895	3596.27	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	98	-2.47	1.96	12	0.08	-1534.00	1937.00	4645	20230306	-18.30	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	4645	-18.30	20230306	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20230823	110954	57	100.00	KONEX			N	N	N	N		N	3795	-100	5	-2.57	7775140	2162	216200.00	3895	3895	3505	4475	3315	3895	3596.27	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	98	-2.47	1.96	12	0.08	-1534.00	1937.00	4645	20230306	-18.30	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	4645	-18.30	20230306	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20230823	100955	57	100.00	KONEX			N	N	N	N		N	3795	-100	5	-2.57	7420595	2061	206100.00	3895	3895	3595	4475	3315	3895	3600.48	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	98	-2.47	1.96	12	0.08	-1534.00	1937.00	4645	20230306	-18.30	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	4645	-18.30	20230306	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20230823	091003	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	3895	1	100.00	3895	3895	3895	4475	3315	3895	3895.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20230822	160950	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20230822	150950	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20230822	140951	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20230822	130948	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20230822	120935	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20230822	110948	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20230822	100944	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20230822	090945	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20230821	160943	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	3900	1	50.00	3900	3900	3900	4475	3315	3895	3900.00	0.00	0	0	3901	3897	3896	3892	3891	3897	3892	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20230821	150950	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	3900	1	50.00	3900	3900	3900	4475	3315	3895	3900.00	0.00	0	0	3901	3897	3896	3892	3891	3897	3892	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20230821	140946	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	3900	1	50.00	3900	3900	3900	4475	3315	3895	3900.00	0.00	0	0	3901	3897	3896	3892	3891	3897	3892	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20230821	130956	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	3900	1	50.00	3900	3900	3900	4475	3315	3895	3900.00	0.00	0	0	3901	3897	3896	3892	3891	3897	3892	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20230821	120953	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	3900	1	50.00	3900	3900	3900	4475	3315	3895	3900.00	0.00	0	0	3901	3897	3896	3892	3891	3897	3892	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20230821	110944	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	3900	1	50.00	3900	3900	3900	4475	3315	3895	3900.00	0.00	0	0	3901	3897	3896	3892	3891	3897	3892	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20230821	100943	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	3900	1	50.00	3900	3900	3900	4475	3315	3895	3900.00	0.00	0	0	3901	3897	3896	3892	3891	3897	3892	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20230821	090953	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	3900	1	50.00	3900	3900	3900	4475	3315	3895	3900.00	0.00	0	0	3901	3897	3896	3892	3891	3897	3892	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20230818	160944	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	7795	2	200.00	3900	3900	3895	4485	3315	3900	3897.50	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20230818	150936	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	7795	2	200.00	3900	3900	3895	4485	3315	3900	3897.50	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20230818	140944	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	7795	2	200.00	3900	3900	3895	4485	3315	3900	3897.50	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20230818	130936	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	7795	2	200.00	3900	3900	3895	4485	3315	3900	3897.50	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20230818	120948	57	100.00	KONEX			N	N	N	N		N	3895	-5	5	-0.13	7795	2	200.00	3900	3900	3895	4485	3315	3900	3897.50	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4645	-16.15	20230306	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20230818	110939	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20230818	100944	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20230818	090949	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20230817	160944	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20230817	150950	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20230817	140942	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20230817	130938	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20230817	120942	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20230817	110943	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20230817	100938	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20230817	090936	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20230816	160941	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20230816	150944	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20230816	140942	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20230816	130938	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20230816	120953	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20230816	110948	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20230816	100943	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20230816	090938	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	100.00	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20230814	160931	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	0.89	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4100	4000	3800	3700	3500	4050	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20230814	150927	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	0.89	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4100	4000	3800	3700	3500	4050	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20230814	140930	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	0.89	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4100	4000	3800	3700	3500	4050	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20230814	130919	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	0.89	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4100	4000	3800	3700	3500	4050	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20230814	120927	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	0.89	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4100	4000	3800	3700	3500	4050	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20230814	110921	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	0.89	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4100	4000	3800	3700	3500	4050	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20230814	100922	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	0.89	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4100	4000	3800	3700	3500	4050	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20230814	090920	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	3900	1	0.89	3900	3900	3900	4485	3315	3900	3900.00	0.00	0	0	4100	4000	3800	3700	3500	4050	3750	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20230811	160920	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	407050	112	11200.00	3900	3900	3600	4370	3230	3800	3634.38	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20230811	150917	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	407050	112	11200.00	3900	3900	3600	4370	3230	3800	3634.38	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20230811	140915	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	407050	112	11200.00	3900	3900	3600	4370	3230	3800	3634.38	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20230811	130913	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	407050	112	11200.00	3900	3900	3600	4370	3230	3800	3634.38	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20230811	120905	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	407050	112	11200.00	3900	3900	3600	4370	3230	3800	3634.38	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20230811	110906	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	407050	112	11200.00	3900	3900	3600	4370	3230	3800	3634.38	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20230811	100902	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	42900	11	1100.00	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20230811	090913	57	100.00	KONEX			N	N	N	N		N	3900	100	2	2.63	42900	11	1100.00	3900	3900	3900	4370	3230	3800	3900.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4645	-16.04	20230306	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20230810	160903	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20230810	150901	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20230810	140901	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20230810	130853	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20230810	120910	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20230810	110911	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20230810	100905	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20230810	090915	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20230809	160902	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	50.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20230809	150852	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	50.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20230809	140849	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	50.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20230809	130910	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	50.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20230809	120908	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	50.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20230809	110900	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	50.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20230809	100850	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	50.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20230809	090854	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	50.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20230808	160911	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	7600	2	200.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20230808	150859	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	7600	2	200.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20230808	140856	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	7600	2	200.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20230808	130847	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	7600	2	200.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20230808	120854	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	7600	2	200.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20230808	110842	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	7600	2	200.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20230808	100856	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20230808	090901	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20230807	160851	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20230807	150852	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20230807	140856	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20230807	130847	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20230807	120846	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20230807	110838	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20230807	100849	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20230807	090847	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	100.00	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
146	20230804	160841	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	3.45	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3870	3835	3765	3730	3660	3852	3747	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
147	20230804	150840	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	3.45	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3870	3835	3765	3730	3660	3852	3747	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
148	20230804	140853	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	3.45	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3870	3835	3765	3730	3660	3852	3747	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
149	20230804	130838	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	3.45	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3870	3835	3765	3730	3660	3852	3747	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
150	20230804	120835	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	3.45	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3870	3835	3765	3730	3660	3852	3747	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
151	20230804	110845	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	3.45	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3870	3835	3765	3730	3660	3852	3747	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
152	20230804	100830	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	3.45	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3870	3835	3765	3730	3660	3852	3747	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
153	20230804	090830	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	3.45	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3870	3835	3765	3730	3660	3852	3747	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
154	20230803	160832	57	100.00	KONEX			N	N	N	N		N	3800	105	2	2.84	107410	29	2.94	3695	3800	3695	4245	3145	3695	3703.79	0.00	0	0	3798	3746	3648	3596	3498	3697	3547	13	550	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
155	20230803	150839	57	100.00	KONEX			N	N	N	N		N	3800	105	2	2.84	107410	29	2.94	3695	3800	3695	4245	3145	3695	3703.79	0.00	0	0	3798	3746	3648	3596	3498	3697	3547	13	550	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
156	20230803	140831	57	100.00	KONEX			N	N	N	N		N	3800	105	2	2.84	107410	29	2.94	3695	3800	3695	4245	3145	3695	3703.79	0.00	0	0	3798	3746	3648	3596	3498	3697	3547	13	550	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
157	20230803	130834	57	100.00	KONEX			N	N	N	N		N	3800	105	2	2.84	107410	29	2.94	3695	3800	3695	4245	3145	3695	3703.79	0.00	0	0	3798	3746	3648	3596	3498	3697	3547	13	550	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
158	20230803	120837	57	100.00	KONEX			N	N	N	N		N	3800	105	2	2.84	107410	29	2.94	3695	3800	3695	4245	3145	3695	3703.79	0.00	0	0	3798	3746	3648	3596	3498	3697	3547	13	550	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
159	20230803	110827	57	100.00	KONEX			N	N	N	N		N	3800	105	2	2.84	107410	29	2.94	3695	3800	3695	4245	3145	3695	3703.79	0.00	0	0	3798	3746	3648	3596	3498	3697	3547	13	550	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
160	20230803	100826	57	100.00	KONEX			N	N	N	N		N	3800	105	2	2.84	107410	29	2.94	3695	3800	3695	4245	3145	3695	3703.79	0.00	0	0	3798	3746	3648	3596	3498	3697	3547	13	550	500	2360	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
161	20230803	090827	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	3695	1	0.10	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3798	3746	3648	3596	3498	3697	3547	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
162	20230802	160833	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	3518240	986	141.87	3700	3700	3550	4130	3060	3595	3568.19	0.00	0	0	3931	3762	3631	3462	3331	3697	3397	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.04	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
163	20230802	150844	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	3518240	986	141.87	3700	3700	3550	4130	3060	3595	3568.19	0.00	0	0	3931	3762	3631	3462	3331	3697	3397	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.04	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
164	20230802	140833	57	100.00	KONEX			N	N	N	N		N	3550	-45	5	-1.25	3514545	985	141.73	3700	3700	3550	4130	3060	3595	3568.07	0.00	0	0	3931	3762	3631	3462	3331	3697	3397	13	535	500	2300	5	1	2589337	92	-2.31	1.83	12	0.04	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
165	20230802	130828	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	2932345	821	118.13	3700	3700	3550	4130	3060	3595	3571.67	0.00	0	0	3931	3762	3631	3462	3331	3697	3397	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.03	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
166	20230802	120823	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	1263700	351	50.50	3700	3700	3600	4130	3060	3595	3600.28	0.00	0	0	3931	3762	3631	3462	3331	3697	3397	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
167	20230802	110825	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	1263700	351	50.50	3700	3700	3600	4130	3060	3595	3600.28	0.00	0	0	3931	3762	3631	3462	3331	3697	3397	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.01	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
168	20230802	100827	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	3700	1	0.14	3700	3700	3700	4130	3060	3595	3700.00	0.00	0	0	3931	3762	3631	3462	3331	3697	3397	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
169	20230802	090826	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	3700	1	0.14	3700	3700	3700	4130	3060	3595	3700.00	0.00	0	0	3931	3762	3631	3462	3331	3697	3397	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
170	20230801	160825	57	100.00	KONEX			N	N	N	N		N	3595	-405	5	-10.12	2436330	695	69500.00	3700	3800	3500	4600	3400	4000	3505.51	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	93	-2.34	1.86	12	0.03	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
171	20230801	150821	57	100.00	KONEX			N	N	N	N		N	3595	-405	5	-10.12	2436330	695	69500.00	3700	3800	3500	4600	3400	4000	3505.51	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	93	-2.34	1.86	12	0.03	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
172	20230801	140837	57	100.00	KONEX			N	N	N	N		N	3640	-360	5	-9.00	2432735	694	69400.00	3700	3800	3500	4600	3400	4000	3505.38	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	94	-2.37	1.88	12	0.03	-1534.00	1937.00	4645	20230306	-21.64	3230	20230413	12.69	4645	-21.64	20230306	3230	12.69	20230413	4645	-21.64	20230306	3230	12.69	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
173	20230801	130818	57	100.00	KONEX			N	N	N	N		N	3645	-355	5	-8.88	2429095	693	69300.00	3700	3800	3500	4600	3400	4000	3505.19	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	94	-2.38	1.88	12	0.03	-1534.00	1937.00	4645	20230306	-21.53	3230	20230413	12.85	4645	-21.53	20230306	3230	12.85	20230413	4645	-21.53	20230306	3230	12.85	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
174	20230801	120819	57	100.00	KONEX			N	N	N	N		N	3800	-200	5	-5.00	114650	32	3200.00	3700	3800	3500	4600	3400	4000	3582.81	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
175	20230801	110816	57	100.00	KONEX			N	N	N	N		N	3800	-200	5	-5.00	40800	11	1100.00	3700	3800	3700	4600	3400	4000	3709.09	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
176	20230801	100820	57	100.00	KONEX			N	N	N	N		N	3800	-200	5	-5.00	40800	11	1100.00	3700	3800	3700	4600	3400	4000	3709.09	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
177	20230801	090813	57	100.00	KONEX			N	N	N	N		N	3700	-300	5	-7.50	37000	10	1000.00	3700	3700	3700	4600	3400	4000	3700.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N