KissMeData/283100/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	161104	57	100.00	KONEX			N	N	N	N		N	3960	-40	5	-1.00	3064435	815	455.31	3525	3995	3520	4600	3400	4000	3760.04	0.00	0	0	4236	4117	3881	3762	3526	4177	3822	33	600	500	2400	5	1	6564899	260	-8.00	-19.04	12	0.01	-495.00	-208.00	9000	20230419	-56.00	2975	20230615	33.11	9000	-56.00	20230419	2975	33.11	20230615	9000	-56.00	20230419	2975	33.11	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
3	20230831	151358	57	100.00	KONEX			N	N	N	N		N	3960	-40	5	-1.00	3060475	814	454.75	3525	3995	3520	4600	3400	4000	3759.80	0.00	0	0	4236	4117	3881	3762	3526	4177	3822	33	600	500	2400	5	1	6564899	260	-8.00	-19.04	12	0.01	-495.00	-208.00	9000	20230419	-56.00	2975	20230615	33.11	9000	-56.00	20230419	2975	33.11	20230615	9000	-56.00	20230419	2975	33.11	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
4	20230831	141514	57	100.00	KONEX			N	N	N	N		N	3960	-40	5	-1.00	3060475	814	454.75	3525	3995	3520	4600	3400	4000	3759.80	0.00	0	0	4236	4117	3881	3762	3526	4177	3822	33	600	500	2400	5	1	6564899	260	-8.00	-19.04	12	0.01	-495.00	-208.00	9000	20230419	-56.00	2975	20230615	33.11	9000	-56.00	20230419	2975	33.11	20230615	9000	-56.00	20230419	2975	33.11	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
5	20230831	131437	57	100.00	KONEX			N	N	N	N		N	3960	-40	5	-1.00	3060475	814	454.75	3525	3995	3520	4600	3400	4000	3759.80	0.00	0	0	4236	4117	3881	3762	3526	4177	3822	33	600	500	2400	5	1	6564899	260	-8.00	-19.04	12	0.01	-495.00	-208.00	9000	20230419	-56.00	2975	20230615	33.11	9000	-56.00	20230419	2975	33.11	20230615	9000	-56.00	20230419	2975	33.11	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
6	20230831	121529	57	100.00	KONEX			N	N	N	N		N	3950	-50	5	-1.25	2545675	684	382.12	3525	3995	3520	4600	3400	4000	3721.75	0.00	0	0	4236	4117	3881	3762	3526	4177	3822	33	600	500	2400	5	1	6564899	259	-7.98	-18.99	12	0.01	-495.00	-208.00	9000	20230419	-56.11	2975	20230615	32.77	9000	-56.11	20230419	2975	32.77	20230615	9000	-56.11	20230419	2975	32.77	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
7	20230831	111958	57	100.00	KONEX			N	N	N	N		N	3950	-50	5	-1.25	2545675	684	382.12	3525	3995	3520	4600	3400	4000	3721.75	0.00	0	0	4236	4117	3881	3762	3526	4177	3822	33	600	500	2400	5	1	6564899	259	-7.98	-18.99	12	0.01	-495.00	-208.00	9000	20230419	-56.11	2975	20230615	32.77	9000	-56.11	20230419	2975	32.77	20230615	9000	-56.11	20230419	2975	32.77	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
8	20230831	101619	57	100.00	KONEX			N	N	N	N		N	3950	-50	5	-1.25	2545675	684	382.12	3525	3995	3520	4600	3400	4000	3721.75	0.00	0	0	4236	4117	3881	3762	3526	4177	3822	33	600	500	2400	5	1	6564899	259	-7.98	-18.99	12	0.01	-495.00	-208.00	9000	20230419	-56.11	2975	20230615	32.77	9000	-56.11	20230419	2975	32.77	20230615	9000	-56.11	20230419	2975	32.77	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
9	20230831	091446	57	100.00	KONEX			N	N	N	N		N	3530	-470	5	-11.75	705305	200	111.73	3525	3530	3520	4600	3400	4000	3526.53	0.00	0	0	4236	4117	3881	3762	3526	4177	3822	33	600	500	2400	5	1	6564899	232	-7.13	-16.97	12	0.00	-495.00	-208.00	9000	20230419	-60.78	2975	20230615	18.66	9000	-60.78	20230419	2975	18.66	20230615	9000	-60.78	20230419	2975	18.66	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
10	20230830	161108	57	100.00	KONEX			N	N	N	N		N	4000	75	2	1.91	709950	179	4.91	3925	4000	3645	4510	3340	3925	3966.20	0.00	0	0	4335	4130	3765	3560	3195	4232	3662	33	585	500	2350	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
11	20230830	151333	57	100.00	KONEX			N	N	N	N		N	4000	75	2	1.91	111100	29	0.80	3925	4000	3645	4510	3340	3925	3831.03	0.00	0	0	4335	4130	3765	3560	3195	4232	3662	33	585	500	2350	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
12	20230830	141427	57	100.00	KONEX			N	N	N	N		N	4000	75	2	1.91	111100	29	0.80	3925	4000	3645	4510	3340	3925	3831.03	0.00	0	0	4335	4130	3765	3560	3195	4232	3662	33	585	500	2350	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
13	20230830	131420	57	100.00	KONEX			N	N	N	N		N	4000	75	2	1.91	111100	29	0.80	3925	4000	3645	4510	3340	3925	3831.03	0.00	0	0	4335	4130	3765	3560	3195	4232	3662	33	585	500	2350	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
14	20230830	121431	57	100.00	KONEX			N	N	N	N		N	4000	75	2	1.91	111100	29	0.80	3925	4000	3645	4510	3340	3925	3831.03	0.00	0	0	4335	4130	3765	3560	3195	4232	3662	33	585	500	2350	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
15	20230830	111947	57	100.00	KONEX			N	N	N	N		N	3925	0	3	0.00	70650	18	0.49	3925	3925	3925	4510	3340	3925	3925.00	0.00	0	0	4335	4130	3765	3560	3195	4232	3662	33	585	500	2350	5	1	6564899	258	-7.93	-18.87	12	0.00	-495.00	-208.00	9000	20230419	-56.39	2975	20230615	31.93	9000	-56.39	20230419	2975	31.93	20230615	9000	-56.39	20230419	2975	31.93	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
16	20230830	101516	57	100.00	KONEX			N	N	N	N		N	3925	0	3	0.00	70650	18	0.49	3925	3925	3925	4510	3340	3925	3925.00	0.00	0	0	4335	4130	3765	3560	3195	4232	3662	33	585	500	2350	5	1	6564899	258	-7.93	-18.87	12	0.00	-495.00	-208.00	9000	20230419	-56.39	2975	20230615	31.93	9000	-56.39	20230419	2975	31.93	20230615	9000	-56.39	20230419	2975	31.93	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
17	20230830	091416	57	100.00	KONEX			N	N	N	N		N	3925	0	3	0.00	0	0	0.00	0	0	0	4510	3340	3925	0.00	0.00	0	0	4335	4130	3765	3560	3195	4232	3662	33	585	500	2350	5	1	6564899	258	-7.93	-18.87	12	0.00	-495.00	-208.00	9000	20230419	-56.39	2975	20230615	31.93	9000	-56.39	20230419	2975	31.93	20230615	9000	-56.39	20230419	2975	31.93	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
18	20230829	161103	57	100.00	KONEX			N	N	N	N		N	3925	-75	5	-1.88	12806970	3643	384.28	3740	3970	3400	4600	3400	4000	3515.28	0.00	0	0	4010	4005	3995	3990	3980	4007	3992	33	600	500	2400	5	1	6564899	258	-7.93	-18.87	12	0.06	-495.00	-208.00	9000	20230419	-56.39	2975	20230615	31.93	9000	-56.39	20230419	2975	31.93	20230615	9000	-56.39	20230419	2975	31.93	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
19	20230829	151341	57	100.00	KONEX			N	N	N	N		N	3875	-125	5	-3.12	11794050	3382	356.75	3740	3970	3400	4600	3400	4000	3487.30	0.00	0	0	4010	4005	3995	3990	3980	4007	3992	33	600	500	2400	5	1	6564899	254	-7.83	-18.63	12	0.05	-495.00	-208.00	9000	20230419	-56.94	2975	20230615	30.25	9000	-56.94	20230419	2975	30.25	20230615	9000	-56.94	20230419	2975	30.25	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
20	20230829	141520	57	100.00	KONEX			N	N	N	N		N	3880	-120	5	-3.00	11747500	3370	355.49	3740	3970	3400	4600	3400	4000	3485.91	0.00	0	0	4010	4005	3995	3990	3980	4007	3992	33	600	500	2400	5	1	6564899	255	-7.84	-18.65	12	0.05	-495.00	-208.00	9000	20230419	-56.89	2975	20230615	30.42	9000	-56.89	20230419	2975	30.42	20230615	9000	-56.89	20230419	2975	30.42	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
21	20230829	131413	57	100.00	KONEX			N	N	N	N		N	3925	-75	5	-1.88	10993940	3159	333.23	3740	3970	3400	4600	3400	4000	3480.20	0.00	0	0	4010	4005	3995	3990	3980	4007	3992	33	600	500	2400	5	1	6564899	258	-7.93	-18.87	12	0.05	-495.00	-208.00	9000	20230419	-56.39	2975	20230615	31.93	9000	-56.39	20230419	2975	31.93	20230615	9000	-56.39	20230419	2975	31.93	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
22	20230829	121513	57	100.00	KONEX			N	N	N	N		N	3850	-150	5	-3.75	9991220	2901	306.01	3740	3970	3400	4600	3400	4000	3444.06	0.00	0	0	4010	4005	3995	3990	3980	4007	3992	33	600	500	2400	5	1	6564899	253	-7.78	-18.51	12	0.04	-495.00	-208.00	9000	20230419	-57.22	2975	20230615	29.41	9000	-57.22	20230419	2975	29.41	20230615	9000	-57.22	20230419	2975	29.41	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
23	20230829	112208	57	100.00	KONEX			N	N	N	N		N	3850	-150	5	-3.75	9991220	2901	306.01	3740	3970	3400	4600	3400	4000	3444.06	0.00	0	0	4010	4005	3995	3990	3980	4007	3992	33	600	500	2400	5	1	6564899	253	-7.78	-18.51	12	0.04	-495.00	-208.00	9000	20230419	-57.22	2975	20230615	29.41	9000	-57.22	20230419	2975	29.41	20230615	9000	-57.22	20230419	2975	29.41	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
24	20230829	101608	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4010	4005	3995	3990	3980	4007	3992	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
25	20230829	091044	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4010	4005	3995	3990	3980	4007	3992	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
26	20230828	161031	57	100.00	KONEX			N	N	N	N		N	4000	295	2	7.96	3791090	948	28.43	4000	4000	3985	4260	3150	3705	3999.04	0.00	0	0	4105	3905	3800	3600	3495	4005	3700	33	555	500	2220	5	1	6564899	263	-8.08	-19.23	12	0.01	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
27	20230828	151040	57	100.00	KONEX			N	N	N	N		N	4000	295	2	7.96	512000	128	3.84	4000	4000	4000	4260	3150	3705	4000.00	0.00	0	0	4105	3905	3800	3600	3495	4005	3700	33	555	500	2220	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
28	20230828	141044	57	100.00	KONEX			N	N	N	N		N	4000	295	2	7.96	512000	128	3.84	4000	4000	4000	4260	3150	3705	4000.00	0.00	0	0	4105	3905	3800	3600	3495	4005	3700	33	555	500	2220	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
29	20230828	131053	57	100.00	KONEX			N	N	N	N		N	4000	295	2	7.96	512000	128	3.84	4000	4000	4000	4260	3150	3705	4000.00	0.00	0	0	4105	3905	3800	3600	3495	4005	3700	33	555	500	2220	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
30	20230828	121043	57	100.00	KONEX			N	N	N	N		N	4000	295	2	7.96	512000	128	3.84	4000	4000	4000	4260	3150	3705	4000.00	0.00	0	0	4105	3905	3800	3600	3495	4005	3700	33	555	500	2220	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
31	20230828	111039	57	100.00	KONEX			N	N	N	N		N	4000	295	2	7.96	512000	128	3.84	4000	4000	4000	4260	3150	3705	4000.00	0.00	0	0	4105	3905	3800	3600	3495	4005	3700	33	555	500	2220	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
32	20230828	101029	57	100.00	KONEX			N	N	N	N		N	4000	295	2	7.96	512000	128	3.84	4000	4000	4000	4260	3150	3705	4000.00	0.00	0	0	4105	3905	3800	3600	3495	4005	3700	33	555	500	2220	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
33	20230828	091042	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4105	3905	3800	3600	3495	4005	3700	33	555	500	2220	5	1	6564899	243	-7.48	-17.81	12	0.00	-495.00	-208.00	9000	20230419	-58.83	2975	20230615	24.54	9000	-58.83	20230419	2975	24.54	20230615	9000	-58.83	20230419	2975	24.54	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
34	20230825	161035	57	100.00	KONEX			N	N	N	N		N	3705	10	2	0.27	12489200	3335	396.08	3695	4000	3695	4245	3145	3695	3744.89	0.00	0	0	4051	3872	3616	3437	3181	3962	3527	33	550	500	2210	5	1	6564899	243	-7.48	-17.81	12	0.05	-495.00	-208.00	9000	20230419	-58.83	2975	20230615	24.54	9000	-58.83	20230419	2975	24.54	20230615	9000	-58.83	20230419	2975	24.54	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
35	20230825	151042	57	100.00	KONEX			N	N	N	N		N	3705	10	2	0.27	12489200	3335	396.08	3695	4000	3695	4245	3145	3695	3744.89	0.00	0	0	4051	3872	3616	3437	3181	3962	3527	33	550	500	2210	5	1	6564899	243	-7.48	-17.81	12	0.05	-495.00	-208.00	9000	20230419	-58.83	2975	20230615	24.54	9000	-58.83	20230419	2975	24.54	20230615	9000	-58.83	20230419	2975	24.54	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
36	20230825	141040	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	8784200	2335	277.32	3695	4000	3695	4245	3145	3695	3761.97	0.00	0	0	4051	3872	3616	3437	3181	3962	3527	33	550	500	2210	5	1	6564899	243	-7.47	-17.79	12	0.04	-495.00	-208.00	9000	20230419	-58.89	2975	20230615	24.37	9000	-58.89	20230419	2975	24.37	20230615	9000	-58.89	20230419	2975	24.37	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
37	20230825	131034	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	8784200	2335	277.32	3695	4000	3695	4245	3145	3695	3761.97	0.00	0	0	4051	3872	3616	3437	3181	3962	3527	33	550	500	2210	5	1	6564899	243	-7.47	-17.79	12	0.04	-495.00	-208.00	9000	20230419	-58.89	2975	20230615	24.37	9000	-58.89	20230419	2975	24.37	20230615	9000	-58.89	20230419	2975	24.37	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
38	20230825	121037	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	8784200	2335	277.32	3695	4000	3695	4245	3145	3695	3761.97	0.00	0	0	4051	3872	3616	3437	3181	3962	3527	33	550	500	2210	5	1	6564899	243	-7.47	-17.79	12	0.04	-495.00	-208.00	9000	20230419	-58.89	2975	20230615	24.37	9000	-58.89	20230419	2975	24.37	20230615	9000	-58.89	20230419	2975	24.37	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
39	20230825	111035	57	100.00	KONEX			N	N	N	N		N	3705	10	2	0.27	8273600	2197	260.93	3695	4000	3695	4245	3145	3695	3765.86	0.00	0	0	4051	3872	3616	3437	3181	3962	3527	33	550	500	2210	5	1	6564899	243	-7.48	-17.81	12	0.03	-495.00	-208.00	9000	20230419	-58.83	2975	20230615	24.54	9000	-58.83	20230419	2975	24.54	20230615	9000	-58.83	20230419	2975	24.54	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
40	20230825	101041	57	100.00	KONEX			N	N	N	N		N	4000	305	2	8.25	8132810	2159	256.41	3695	4000	3695	4245	3145	3695	3766.93	0.00	0	0	4051	3872	3616	3437	3181	3962	3527	33	550	500	2210	5	1	6564899	263	-8.08	-19.23	12	0.03	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
41	20230825	091034	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	4051	3872	3616	3437	3181	3962	3527	33	550	500	2210	5	1	6564899	243	-7.46	-17.76	12	0.00	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
42	20230824	161030	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	2943730	842	186.70	3360	3795	3360	4130	3060	3595	3496.12	0.00	0	0	3665	3630	3565	3530	3465	3647	3547	33	535	500	2150	5	1	6564899	243	-7.46	-17.76	12	0.01	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
43	20230824	151027	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	2943730	842	186.70	3360	3795	3360	4130	3060	3595	3496.12	0.00	0	0	3665	3630	3565	3530	3465	3647	3547	33	535	500	2150	5	1	6564899	243	-7.46	-17.76	12	0.01	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
44	20230824	141028	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	2943730	842	186.70	3360	3795	3360	4130	3060	3595	3496.12	0.00	0	0	3665	3630	3565	3530	3465	3647	3547	33	535	500	2150	5	1	6564899	243	-7.46	-17.76	12	0.01	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
45	20230824	131032	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	2943730	842	186.70	3360	3795	3360	4130	3060	3595	3496.12	0.00	0	0	3665	3630	3565	3530	3465	3647	3547	33	535	500	2150	5	1	6564899	243	-7.46	-17.76	12	0.01	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
46	20230824	121035	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	1872180	552	122.39	3360	3795	3360	4130	3060	3595	3391.63	0.00	0	0	3665	3630	3565	3530	3465	3647	3547	33	535	500	2150	5	1	6564899	243	-7.47	-17.79	12	0.01	-495.00	-208.00	9000	20230419	-58.89	2975	20230615	24.37	9000	-58.89	20230419	2975	24.37	20230615	9000	-58.89	20230419	2975	24.37	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
47	20230824	111029	57	100.00	KONEX			N	N	N	N		N	3795	200	2	5.56	1687180	502	111.31	3360	3795	3360	4130	3060	3595	3360.92	0.00	0	0	3665	3630	3565	3530	3465	3647	3547	33	535	500	2150	5	1	6564899	249	-7.67	-18.25	12	0.01	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
48	20230824	101026	57	100.00	KONEX			N	N	N	N		N	3795	200	2	5.56	1687180	502	111.31	3360	3795	3360	4130	3060	3595	3360.92	0.00	0	0	3665	3630	3565	3530	3465	3647	3547	33	535	500	2150	5	1	6564899	249	-7.67	-18.25	12	0.01	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
49	20230824	091030	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4130	3060	3595	0.00	0.00	0	0	3665	3630	3565	3530	3465	3647	3547	33	535	500	2150	5	1	6564899	236	-7.26	-17.28	12	0.00	-495.00	-208.00	9000	20230419	-60.06	2975	20230615	20.84	9000	-60.06	20230419	2975	20.84	20230615	9000	-60.06	20230419	2975	20.84	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
50	20230823	161025	57	100.00	KONEX			N	N	N	N		N	3595	60	2	1.70	1594175	451	5.94	3535	3600	3500	4065	3005	3535	3534.76	0.00	0	0	4245	3890	3645	3290	3045	3767	3167	33	530	500	2120	5	1	6564899	236	-7.26	-17.28	12	0.01	-495.00	-208.00	9000	20230419	-60.06	2975	20230615	20.84	9000	-60.06	20230419	2975	20.84	20230615	9000	-60.06	20230419	2975	20.84	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
51	20230823	151023	57	100.00	KONEX			N	N	N	N		N	3595	60	2	1.70	1594175	451	5.94	3535	3600	3500	4065	3005	3535	3534.76	0.00	0	0	4245	3890	3645	3290	3045	3767	3167	33	530	500	2120	5	1	6564899	236	-7.26	-17.28	12	0.01	-495.00	-208.00	9000	20230419	-60.06	2975	20230615	20.84	9000	-60.06	20230419	2975	20.84	20230615	9000	-60.06	20230419	2975	20.84	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
52	20230823	141032	57	100.00	KONEX			N	N	N	N		N	3535	0	3	0.00	1590580	450	5.92	3535	3600	3500	4065	3005	3535	3534.62	0.00	0	0	4245	3890	3645	3290	3045	3767	3167	33	530	500	2120	5	1	6564899	232	-7.14	-17.00	12	0.01	-495.00	-208.00	9000	20230419	-60.72	2975	20230615	18.82	9000	-60.72	20230419	2975	18.82	20230615	9000	-60.72	20230419	2975	18.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
53	20230823	131022	57	100.00	KONEX			N	N	N	N		N	3535	0	3	0.00	1590580	450	5.92	3535	3600	3500	4065	3005	3535	3534.62	0.00	0	0	4245	3890	3645	3290	3045	3767	3167	33	530	500	2120	5	1	6564899	232	-7.14	-17.00	12	0.01	-495.00	-208.00	9000	20230419	-60.72	2975	20230615	18.82	9000	-60.72	20230419	2975	18.82	20230615	9000	-60.72	20230419	2975	18.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
54	20230823	121031	57	100.00	KONEX			N	N	N	N		N	3535	0	3	0.00	1590580	450	5.92	3535	3600	3500	4065	3005	3535	3534.62	0.00	0	0	4245	3890	3645	3290	3045	3767	3167	33	530	500	2120	5	1	6564899	232	-7.14	-17.00	12	0.01	-495.00	-208.00	9000	20230419	-60.72	2975	20230615	18.82	9000	-60.72	20230419	2975	18.82	20230615	9000	-60.72	20230419	2975	18.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
55	20230823	111025	57	100.00	KONEX			N	N	N	N		N	3535	0	3	0.00	1216040	344	4.53	3535	3535	3535	4065	3005	3535	3535.00	0.00	0	0	4245	3890	3645	3290	3045	3767	3167	33	530	500	2120	5	1	6564899	232	-7.14	-17.00	12	0.01	-495.00	-208.00	9000	20230419	-60.72	2975	20230615	18.82	9000	-60.72	20230419	2975	18.82	20230615	9000	-60.72	20230419	2975	18.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
56	20230823	101025	57	100.00	KONEX			N	N	N	N		N	3535	0	3	0.00	1216040	344	4.53	3535	3535	3535	4065	3005	3535	3535.00	0.00	0	0	4245	3890	3645	3290	3045	3767	3167	33	530	500	2120	5	1	6564899	232	-7.14	-17.00	12	0.01	-495.00	-208.00	9000	20230419	-60.72	2975	20230615	18.82	9000	-60.72	20230419	2975	18.82	20230615	9000	-60.72	20230419	2975	18.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
57	20230823	091034	57	100.00	KONEX			N	N	N	N		N	3535	0	3	0.00	699930	198	2.61	3535	3535	3535	4065	3005	3535	3535.00	0.00	0	0	4245	3890	3645	3290	3045	3767	3167	33	530	500	2120	5	1	6564899	232	-7.14	-17.00	12	0.00	-495.00	-208.00	9000	20230419	-60.72	2975	20230615	18.82	9000	-60.72	20230419	2975	18.82	20230615	9000	-60.72	20230419	2975	18.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
58	20230822	161020	57	100.00	KONEX			N	N	N	N		N	3535	-230	5	-6.11	26238025	7596	458.42	4000	4000	3400	4325	3205	3765	3454.19	0.00	0	0	3875	3820	3710	3655	3545	3847	3682	33	560	500	2250	5	1	6564899	232	-7.14	-17.00	12	0.12	-495.00	-208.00	9000	20230419	-60.72	2975	20230615	18.82	9000	-60.72	20230419	2975	18.82	20230615	9000	-60.72	20230419	2975	18.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
59	20230822	151020	57	100.00	KONEX			N	N	N	N		N	3550	-215	5	-5.71	26061275	7546	455.40	4000	4000	3400	4325	3205	3765	3453.65	0.00	0	0	3875	3820	3710	3655	3545	3847	3682	33	560	500	2250	5	1	6564899	233	-7.17	-17.07	12	0.11	-495.00	-208.00	9000	20230419	-60.56	2975	20230615	19.33	9000	-60.56	20230419	2975	19.33	20230615	9000	-60.56	20230419	2975	19.33	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
60	20230822	141020	57	100.00	KONEX			N	N	N	N		N	3420	-345	5	-9.16	10500375	2997	180.87	4000	4000	3420	4325	3205	3765	3503.63	0.00	0	0	3875	3820	3710	3655	3545	3847	3682	33	560	500	2250	5	1	6564899	225	-6.91	-16.44	12	0.05	-495.00	-208.00	9000	20230419	-62.00	2975	20230615	14.96	9000	-62.00	20230419	2975	14.96	20230615	9000	-62.00	20230419	2975	14.96	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
61	20230822	131017	57	100.00	KONEX			N	N	N	N		N	3800	35	2	0.93	1144000	301	18.17	4000	4000	3800	4325	3205	3765	3800.66	0.00	0	0	3875	3820	3710	3655	3545	3847	3682	33	560	500	2250	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
62	20230822	121005	57	100.00	KONEX			N	N	N	N		N	3800	35	2	0.93	1144000	301	18.17	4000	4000	3800	4325	3205	3765	3800.66	0.00	0	0	3875	3820	3710	3655	3545	3847	3682	33	560	500	2250	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
63	20230822	111017	57	100.00	KONEX			N	N	N	N		N	3800	35	2	0.93	1144000	301	18.17	4000	4000	3800	4325	3205	3765	3800.66	0.00	0	0	3875	3820	3710	3655	3545	3847	3682	33	560	500	2250	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
64	20230822	101014	57	100.00	KONEX			N	N	N	N		N	3800	35	2	0.93	1144000	301	18.17	4000	4000	3800	4325	3205	3765	3800.66	0.00	0	0	3875	3820	3710	3655	3545	3847	3682	33	560	500	2250	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
65	20230822	091014	57	100.00	KONEX			N	N	N	N		N	4000	235	2	6.24	4000	1	0.06	4000	4000	4000	4325	3205	3765	4000.00	0.00	0	0	3875	3820	3710	3655	3545	3847	3682	33	560	500	2250	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
66	20230821	161012	57	100.00	KONEX			N	N	N	N		N	3765	0	3	0.00	6212925	1657	64.68	3745	3765	3600	4325	3205	3765	3749.50	0.00	0	0	4048	3906	3653	3511	3258	3780	3385	33	560	500	2250	5	1	6564899	247	-7.61	-18.10	12	0.03	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
67	20230821	151019	57	100.00	KONEX			N	N	N	N		N	3765	0	3	0.00	4725750	1262	49.26	3745	3765	3600	4325	3205	3765	3744.65	0.00	0	0	4048	3906	3653	3511	3258	3780	3385	33	560	500	2250	5	1	6564899	247	-7.61	-18.10	12	0.02	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
68	20230821	141015	57	100.00	KONEX			N	N	N	N		N	3765	0	3	0.00	4725750	1262	49.26	3745	3765	3600	4325	3205	3765	3744.65	0.00	0	0	4048	3906	3653	3511	3258	3780	3385	33	560	500	2250	5	1	6564899	247	-7.61	-18.10	12	0.02	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
69	20230821	131026	57	100.00	KONEX			N	N	N	N		N	3600	-165	5	-4.38	971700	262	10.23	3745	3745	3600	4325	3205	3765	3708.78	0.00	0	0	4048	3906	3653	3511	3258	3780	3385	33	560	500	2250	5	1	6564899	236	-7.27	-17.31	12	0.00	-495.00	-208.00	9000	20230419	-60.00	2975	20230615	21.01	9000	-60.00	20230419	2975	21.01	20230615	9000	-60.00	20230419	2975	21.01	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
70	20230821	121023	57	100.00	KONEX			N	N	N	N		N	3740	-25	5	-0.66	748500	200	7.81	3745	3745	3740	4325	3205	3765	3742.50	0.00	0	0	4048	3906	3653	3511	3258	3780	3385	33	560	500	2250	5	1	6564899	246	-7.56	-17.98	12	0.00	-495.00	-208.00	9000	20230419	-58.44	2975	20230615	25.71	9000	-58.44	20230419	2975	25.71	20230615	9000	-58.44	20230419	2975	25.71	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
71	20230821	111014	57	100.00	KONEX			N	N	N	N		N	3740	-25	5	-0.66	748500	200	7.81	3745	3745	3740	4325	3205	3765	3742.50	0.00	0	0	4048	3906	3653	3511	3258	3780	3385	33	560	500	2250	5	1	6564899	246	-7.56	-17.98	12	0.00	-495.00	-208.00	9000	20230419	-58.44	2975	20230615	25.71	9000	-58.44	20230419	2975	25.71	20230615	9000	-58.44	20230419	2975	25.71	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
72	20230821	101012	57	100.00	KONEX			N	N	N	N		N	3740	-25	5	-0.66	748500	200	7.81	3745	3745	3740	4325	3205	3765	3742.50	0.00	0	0	4048	3906	3653	3511	3258	3780	3385	33	560	500	2250	5	1	6564899	246	-7.56	-17.98	12	0.00	-495.00	-208.00	9000	20230419	-58.44	2975	20230615	25.71	9000	-58.44	20230419	2975	25.71	20230615	9000	-58.44	20230419	2975	25.71	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
73	20230821	091023	57	100.00	KONEX			N	N	N	N		N	3765	0	3	0.00	0	0	0.00	0	0	0	4325	3205	3765	0.00	0.00	0	0	4048	3906	3653	3511	3258	3780	3385	33	560	500	2250	5	1	6564899	247	-7.61	-18.10	12	0.00	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
74	20230818	161014	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	8829805	2562	90.18	3795	3795	3400	4345	3215	3780	3446.45	0.00	0	0	4040	3910	3670	3540	3300	3790	3420	33	565	500	2260	5	1	6564899	247	-7.61	-18.10	12	0.04	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
75	20230818	151004	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	8829805	2562	90.18	3795	3795	3400	4345	3215	3780	3446.45	0.00	0	0	4040	3910	3670	3540	3300	3790	3420	33	565	500	2260	5	1	6564899	247	-7.61	-18.10	12	0.04	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
76	20230818	141014	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	8829805	2562	90.18	3795	3795	3400	4345	3215	3780	3446.45	0.00	0	0	4040	3910	3670	3540	3300	3790	3420	33	565	500	2260	5	1	6564899	247	-7.61	-18.10	12	0.04	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
77	20230818	131006	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	8829805	2562	90.18	3795	3795	3400	4345	3215	3780	3446.45	0.00	0	0	4040	3910	3670	3540	3300	3790	3420	33	565	500	2260	5	1	6564899	247	-7.61	-18.10	12	0.04	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
78	20230818	121017	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	8829805	2562	90.18	3795	3795	3400	4345	3215	3780	3446.45	0.00	0	0	4040	3910	3670	3540	3300	3790	3420	33	565	500	2260	5	1	6564899	247	-7.61	-18.10	12	0.04	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
79	20230818	111008	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	8829805	2562	90.18	3795	3795	3400	4345	3215	3780	3446.45	0.00	0	0	4040	3910	3670	3540	3300	3790	3420	33	565	500	2260	5	1	6564899	247	-7.61	-18.10	12	0.04	-495.00	-208.00	9000	20230419	-58.17	2975	20230615	26.55	9000	-58.17	20230419	2975	26.55	20230615	9000	-58.17	20230419	2975	26.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
80	20230818	101014	57	100.00	KONEX			N	N	N	N		N	3795	15	2	0.40	7960855	2332	82.08	3795	3795	3400	4345	3215	3780	3413.75	0.00	0	0	4040	3910	3670	3540	3300	3790	3420	33	565	500	2260	5	1	6564899	249	-7.67	-18.25	12	0.04	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
81	20230818	091018	57	100.00	KONEX			N	N	N	N		N	3780	0	3	0.00	0	0	0.00	0	0	0	4345	3215	3780	0.00	0.00	0	0	4040	3910	3670	3540	3300	3790	3420	33	565	500	2260	5	1	6564899	248	-7.64	-18.17	12	0.00	-495.00	-208.00	9000	20230419	-58.00	2975	20230615	27.06	9000	-58.00	20230419	2975	27.06	20230615	9000	-58.00	20230419	2975	27.06	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
82	20230817	161014	57	100.00	KONEX			N	N	N	N		N	3780	-20	5	-0.53	10097075	2841	265.02	3800	3800	3430	4370	3230	3800	3545.81	0.00	0	0	4056	3927	3671	3542	3286	3992	3607	33	570	500	2280	5	1	6564899	248	-7.64	-18.17	12	0.04	-495.00	-208.00	9000	20230419	-58.00	2975	20230615	27.06	9000	-58.00	20230419	2975	27.06	20230615	9000	-58.00	20230419	2975	27.06	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
83	20230817	151020	57	100.00	KONEX			N	N	N	N		N	3780	-20	5	-0.53	9719075	2741	255.69	3800	3800	3430	4370	3230	3800	3545.81	0.00	0	0	4056	3927	3671	3542	3286	3992	3607	33	570	500	2280	5	1	6564899	248	-7.64	-18.17	12	0.04	-495.00	-208.00	9000	20230419	-58.00	2975	20230615	27.06	9000	-58.00	20230419	2975	27.06	20230615	9000	-58.00	20230419	2975	27.06	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
84	20230817	141011	57	100.00	KONEX			N	N	N	N		N	3430	-370	5	-9.74	6272305	1739	162.22	3800	3800	3430	4370	3230	3800	3606.85	0.00	0	0	4056	3927	3671	3542	3286	3992	3607	33	570	500	2280	5	1	6564899	225	-6.93	-16.49	12	0.03	-495.00	-208.00	9000	20230419	-61.89	2975	20230615	15.29	9000	-61.89	20230419	2975	15.29	20230615	9000	-61.89	20230419	2975	15.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
85	20230817	131008	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	1729000	455	42.44	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	4056	3927	3671	3542	3286	3992	3607	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.01	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
86	20230817	121011	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	1729000	455	42.44	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	4056	3927	3671	3542	3286	3992	3607	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.01	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
87	20230817	111012	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	1691000	445	41.51	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	4056	3927	3671	3542	3286	3992	3607	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.01	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
88	20230817	101006	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	1691000	445	41.51	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	4056	3927	3671	3542	3286	3992	3607	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.01	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
89	20230817	091005	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4056	3927	3671	3542	3286	3992	3607	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
90	20230816	161010	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	4007495	1072	7.45	3800	3800	3415	4370	3230	3800	3738.33	0.00	0	0	4370	4085	3745	3460	3120	3915	3290	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.02	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
91	20230816	151013	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	4007495	1072	7.45	3800	3800	3415	4370	3230	3800	3738.33	0.00	0	0	4370	4085	3745	3460	3120	3915	3290	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.02	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
92	20230816	141011	57	100.00	KONEX			N	N	N	N		N	3420	-380	5	-10.00	3005040	808	5.62	3800	3800	3415	4370	3230	3800	3719.11	0.00	0	0	4370	4085	3745	3460	3120	3915	3290	33	570	500	2280	5	1	6564899	225	-6.91	-16.44	12	0.01	-495.00	-208.00	9000	20230419	-62.00	2975	20230615	14.96	9000	-62.00	20230419	2975	14.96	20230615	9000	-62.00	20230419	2975	14.96	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
93	20230816	131009	57	100.00	KONEX			N	N	N	N		N	3795	-5	5	-0.13	2397795	631	4.38	3800	3800	3795	4370	3230	3800	3799.99	0.00	0	0	4370	4085	3745	3460	3120	3915	3290	33	570	500	2280	5	1	6564899	249	-7.67	-18.25	12	0.01	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
94	20230816	121023	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	1064000	280	1.95	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	4370	4085	3745	3460	3120	3915	3290	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
95	20230816	111018	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4370	4085	3745	3460	3120	3915	3290	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
96	20230816	101012	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4370	4085	3745	3460	3120	3915	3290	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
97	20230816	091008	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	4370	4085	3745	3460	3120	3915	3290	33	570	500	2280	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
98	20230814	160959	57	100.00	KONEX			N	N	N	N		N	3800	-205	5	-5.12	49412825	14390	2295.06	4030	4030	3405	4605	3405	4005	3433.83	0.00	0	0	4041	4022	4006	3987	3971	4015	3980	33	600	500	2400	5	1	6564899	249	-7.68	-18.27	12	0.22	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
99	20230814	150956	57	100.00	KONEX			N	N	N	N		N	3635	-370	5	-9.24	47140025	13790	2199.36	4030	4030	3405	4605	3405	4005	3418.42	0.00	0	0	4041	4022	4006	3987	3971	4015	3980	33	600	500	2400	5	1	6564899	239	-7.34	-17.48	12	0.21	-495.00	-208.00	9000	20230419	-59.61	2975	20230615	22.18	9000	-59.61	20230419	2975	22.18	20230615	9000	-59.61	20230419	2975	22.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
100	20230814	140959	57	100.00	KONEX			N	N	N	N		N	3630	-375	5	-9.36	46596130	13640	2175.44	4030	4030	3405	4605	3405	4005	3416.14	0.00	0	0	4041	4022	4006	3987	3971	4015	3980	33	600	500	2400	5	1	6564899	238	-7.33	-17.45	12	0.21	-495.00	-208.00	9000	20230419	-59.67	2975	20230615	22.02	9000	-59.67	20230419	2975	22.02	20230615	9000	-59.67	20230419	2975	22.02	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
101	20230814	130948	57	100.00	KONEX			N	N	N	N		N	3740	-265	5	-6.62	45701720	13390	2135.57	4030	4030	3405	4605	3405	4005	3413.12	0.00	0	0	4041	4022	4006	3987	3971	4015	3980	33	600	500	2400	5	1	6564899	246	-7.56	-17.98	12	0.20	-495.00	-208.00	9000	20230419	-58.44	2975	20230615	25.71	9000	-58.44	20230419	2975	25.71	20230615	9000	-58.44	20230419	2975	25.71	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
102	20230814	120955	57	100.00	KONEX			N	N	N	N		N	3405	-600	4	-14.98	45697980	13389	2135.41	4030	4030	3405	4605	3405	4005	3413.10	0.00	0	0	4041	4022	4006	3987	3971	4015	3980	33	600	500	2400	5	1	6564899	224	-6.88	-16.37	12	0.20	-495.00	-208.00	9000	20230419	-62.17	2975	20230615	14.45	9000	-62.17	20230419	2975	14.45	20230615	9000	-62.17	20230419	2975	14.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
103	20230814	110949	57	100.00	KONEX			N	N	N	N		N	3405	-600	4	-14.98	25727655	7524	1200.00	4030	4030	3405	4605	3405	4005	3419.41	0.00	0	0	4041	4022	4006	3987	3971	4015	3980	33	600	500	2400	5	1	6564899	224	-6.88	-16.37	12	0.11	-495.00	-208.00	9000	20230419	-62.17	2975	20230615	14.45	9000	-62.17	20230419	2975	14.45	20230615	9000	-62.17	20230419	2975	14.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
104	20230814	100951	57	100.00	KONEX			N	N	N	N		N	3435	-570	5	-14.23	3571620	1018	162.36	4030	4030	3410	4605	3405	4005	3508.47	0.00	0	0	4041	4022	4006	3987	3971	4015	3980	33	600	500	2400	5	1	6564899	226	-6.94	-16.51	12	0.02	-495.00	-208.00	9000	20230419	-61.83	2975	20230615	15.46	9000	-61.83	20230419	2975	15.46	20230615	9000	-61.83	20230419	2975	15.46	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
105	20230814	090948	57	100.00	KONEX			N	N	N	N		N	4030	25	2	0.62	4030	1	0.16	4030	4030	4030	4605	3405	4005	4030.00	0.00	0	0	4041	4022	4006	3987	3971	4015	3980	33	600	500	2400	5	1	6564899	265	-8.14	-19.38	12	0.00	-495.00	-208.00	9000	20230419	-55.22	2975	20230615	35.46	9000	-55.22	20230419	2975	35.46	20230615	9000	-55.22	20230419	2975	35.46	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
106	20230811	160948	57	100.00	KONEX			N	N	N	N		N	4005	-10	5	-0.25	2510135	627	461.03	4025	4025	3990	4615	3415	4015	4003.41	0.00	0	0	4021	4017	4016	4012	4011	4017	4012	33	600	500	2400	5	1	6564899	263	-8.09	-19.25	12	0.01	-495.00	-208.00	9000	20230419	-55.50	2975	20230615	34.62	9000	-55.50	20230419	2975	34.62	20230615	9000	-55.50	20230419	2975	34.62	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
107	20230811	150944	57	100.00	KONEX			N	N	N	N		N	4005	-10	5	-0.25	2510135	627	461.03	4025	4025	3990	4615	3415	4015	4003.41	0.00	0	0	4021	4017	4016	4012	4011	4017	4012	33	600	500	2400	5	1	6564899	263	-8.09	-19.25	12	0.01	-495.00	-208.00	9000	20230419	-55.50	2975	20230615	34.62	9000	-55.50	20230419	2975	34.62	20230615	9000	-55.50	20230419	2975	34.62	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
108	20230811	140943	57	100.00	KONEX			N	N	N	N		N	4005	-10	5	-0.25	2446055	611	449.26	4025	4025	3990	4615	3415	4015	4003.36	0.00	0	0	4021	4017	4016	4012	4011	4017	4012	33	600	500	2400	5	1	6564899	263	-8.09	-19.25	12	0.01	-495.00	-208.00	9000	20230419	-55.50	2975	20230615	34.62	9000	-55.50	20230419	2975	34.62	20230615	9000	-55.50	20230419	2975	34.62	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
109	20230811	130940	57	100.00	KONEX			N	N	N	N		N	4025	10	2	0.25	4025	1	0.74	4025	4025	4025	4615	3415	4015	4025.00	0.00	0	0	4021	4017	4016	4012	4011	4017	4012	33	600	500	2400	5	1	6564899	264	-8.13	-19.35	12	0.00	-495.00	-208.00	9000	20230419	-55.28	2975	20230615	35.29	9000	-55.28	20230419	2975	35.29	20230615	9000	-55.28	20230419	2975	35.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
110	20230811	120932	57	100.00	KONEX			N	N	N	N		N	4025	10	2	0.25	4025	1	0.74	4025	4025	4025	4615	3415	4015	4025.00	0.00	0	0	4021	4017	4016	4012	4011	4017	4012	33	600	500	2400	5	1	6564899	264	-8.13	-19.35	12	0.00	-495.00	-208.00	9000	20230419	-55.28	2975	20230615	35.29	9000	-55.28	20230419	2975	35.29	20230615	9000	-55.28	20230419	2975	35.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
111	20230811	110933	57	100.00	KONEX			N	N	N	N		N	4025	10	2	0.25	4025	1	0.74	4025	4025	4025	4615	3415	4015	4025.00	0.00	0	0	4021	4017	4016	4012	4011	4017	4012	33	600	500	2400	5	1	6564899	264	-8.13	-19.35	12	0.00	-495.00	-208.00	9000	20230419	-55.28	2975	20230615	35.29	9000	-55.28	20230419	2975	35.29	20230615	9000	-55.28	20230419	2975	35.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
112	20230811	100929	57	100.00	KONEX			N	N	N	N		N	4025	10	2	0.25	4025	1	0.74	4025	4025	4025	4615	3415	4015	4025.00	0.00	0	0	4021	4017	4016	4012	4011	4017	4012	33	600	500	2400	5	1	6564899	264	-8.13	-19.35	12	0.00	-495.00	-208.00	9000	20230419	-55.28	2975	20230615	35.29	9000	-55.28	20230419	2975	35.29	20230615	9000	-55.28	20230419	2975	35.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
113	20230811	090940	57	100.00	KONEX			N	N	N	N		N	4025	10	2	0.25	4025	1	0.74	4025	4025	4025	4615	3415	4015	4025.00	0.00	0	0	4021	4017	4016	4012	4011	4017	4012	33	600	500	2400	5	1	6564899	264	-8.13	-19.35	12	0.00	-495.00	-208.00	9000	20230419	-55.28	2975	20230615	35.29	9000	-55.28	20230419	2975	35.29	20230615	9000	-55.28	20230419	2975	35.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
114	20230810	160930	57	100.00	KONEX			N	N	N	N		N	4015	-15	5	-0.37	546220	136	16.55	4020	4020	4015	4630	3430	4030	4016.32	0.00	0	0	4343	4186	3918	3761	3493	4265	3840	33	600	500	2410	5	1	6564899	264	-8.11	-19.30	12	0.00	-495.00	-208.00	9000	20230419	-55.39	2975	20230615	34.96	9000	-55.39	20230419	2975	34.96	20230615	9000	-55.39	20230419	2975	34.96	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
115	20230810	150928	57	100.00	KONEX			N	N	N	N		N	4020	-10	5	-0.25	144720	36	4.38	4020	4020	4020	4630	3430	4030	4020.00	0.00	0	0	4343	4186	3918	3761	3493	4265	3840	33	600	500	2410	5	1	6564899	264	-8.12	-19.33	12	0.00	-495.00	-208.00	9000	20230419	-55.33	2975	20230615	35.13	9000	-55.33	20230419	2975	35.13	20230615	9000	-55.33	20230419	2975	35.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
116	20230810	140929	57	100.00	KONEX			N	N	N	N		N	4020	-10	5	-0.25	144720	36	4.38	4020	4020	4020	4630	3430	4030	4020.00	0.00	0	0	4343	4186	3918	3761	3493	4265	3840	33	600	500	2410	5	1	6564899	264	-8.12	-19.33	12	0.00	-495.00	-208.00	9000	20230419	-55.33	2975	20230615	35.13	9000	-55.33	20230419	2975	35.13	20230615	9000	-55.33	20230419	2975	35.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
117	20230810	130919	57	100.00	KONEX			N	N	N	N		N	4020	-10	5	-0.25	144720	36	4.38	4020	4020	4020	4630	3430	4030	4020.00	0.00	0	0	4343	4186	3918	3761	3493	4265	3840	33	600	500	2410	5	1	6564899	264	-8.12	-19.33	12	0.00	-495.00	-208.00	9000	20230419	-55.33	2975	20230615	35.13	9000	-55.33	20230419	2975	35.13	20230615	9000	-55.33	20230419	2975	35.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
118	20230810	120937	57	100.00	KONEX			N	N	N	N		N	4020	-10	5	-0.25	144720	36	4.38	4020	4020	4020	4630	3430	4030	4020.00	0.00	0	0	4343	4186	3918	3761	3493	4265	3840	33	600	500	2410	5	1	6564899	264	-8.12	-19.33	12	0.00	-495.00	-208.00	9000	20230419	-55.33	2975	20230615	35.13	9000	-55.33	20230419	2975	35.13	20230615	9000	-55.33	20230419	2975	35.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
119	20230810	110939	57	100.00	KONEX			N	N	N	N		N	4020	-10	5	-0.25	144720	36	4.38	4020	4020	4020	4630	3430	4030	4020.00	0.00	0	0	4343	4186	3918	3761	3493	4265	3840	33	600	500	2410	5	1	6564899	264	-8.12	-19.33	12	0.00	-495.00	-208.00	9000	20230419	-55.33	2975	20230615	35.13	9000	-55.33	20230419	2975	35.13	20230615	9000	-55.33	20230419	2975	35.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
120	20230810	100933	57	100.00	KONEX			N	N	N	N		N	4020	-10	5	-0.25	144720	36	4.38	4020	4020	4020	4630	3430	4030	4020.00	0.00	0	0	4343	4186	3918	3761	3493	4265	3840	33	600	500	2410	5	1	6564899	264	-8.12	-19.33	12	0.00	-495.00	-208.00	9000	20230419	-55.33	2975	20230615	35.13	9000	-55.33	20230419	2975	35.13	20230615	9000	-55.33	20230419	2975	35.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
121	20230810	090943	57	100.00	KONEX			N	N	N	N		N	4030	0	3	0.00	0	0	0.00	0	0	0	4630	3430	4030	0.00	0.00	0	0	4343	4186	3918	3761	3493	4265	3840	33	600	500	2410	5	1	6564899	265	-8.14	-19.38	12	0.00	-495.00	-208.00	9000	20230419	-55.22	2975	20230615	35.46	9000	-55.22	20230419	2975	35.46	20230615	9000	-55.22	20230419	2975	35.46	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
122	20230809	160930	57	100.00	KONEX			N	N	N	N		N	4030	-15	5	-0.37	3052155	822	805.88	3770	4075	3650	4650	3440	4045	3713.08	0.00	0	0	4148	4096	4048	3996	3948	4072	3972	33	605	500	2420	5	1	6564899	265	-8.14	-19.38	12	0.01	-495.00	-208.00	9000	20230419	-55.22	2975	20230615	35.46	9000	-55.22	20230419	2975	35.46	20230615	9000	-55.22	20230419	2975	35.46	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
123	20230809	150918	57	100.00	KONEX			N	N	N	N		N	4030	-15	5	-0.37	3011855	812	796.08	3770	4075	3650	4650	3440	4045	3709.18	0.00	0	0	4148	4096	4048	3996	3948	4072	3972	33	605	500	2420	5	1	6564899	265	-8.14	-19.38	12	0.01	-495.00	-208.00	9000	20230419	-55.22	2975	20230615	35.46	9000	-55.22	20230419	2975	35.46	20230615	9000	-55.22	20230419	2975	35.46	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
124	20230809	140916	57	100.00	KONEX			N	N	N	N		N	4055	10	2	0.25	2273175	611	599.02	3770	4075	3650	4650	3440	4045	3720.42	0.00	0	0	4148	4096	4048	3996	3948	4072	3972	33	605	500	2420	5	1	6564899	266	-8.19	-19.50	12	0.01	-495.00	-208.00	9000	20230419	-54.94	2975	20230615	36.30	9000	-54.94	20230419	2975	36.30	20230615	9000	-54.94	20230419	2975	36.30	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
125	20230809	130937	57	100.00	KONEX			N	N	N	N		N	4055	10	2	0.25	2273175	611	599.02	3770	4075	3650	4650	3440	4045	3720.42	0.00	0	0	4148	4096	4048	3996	3948	4072	3972	33	605	500	2420	5	1	6564899	266	-8.19	-19.50	12	0.01	-495.00	-208.00	9000	20230419	-54.94	2975	20230615	36.30	9000	-54.94	20230419	2975	36.30	20230615	9000	-54.94	20230419	2975	36.30	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
126	20230809	120935	57	100.00	KONEX			N	N	N	N		N	4055	10	2	0.25	2273175	611	599.02	3770	4075	3650	4650	3440	4045	3720.42	0.00	0	0	4148	4096	4048	3996	3948	4072	3972	33	605	500	2420	5	1	6564899	266	-8.19	-19.50	12	0.01	-495.00	-208.00	9000	20230419	-54.94	2975	20230615	36.30	9000	-54.94	20230419	2975	36.30	20230615	9000	-54.94	20230419	2975	36.30	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
127	20230809	110927	57	100.00	KONEX			N	N	N	N		N	4055	10	2	0.25	2273175	611	599.02	3770	4075	3650	4650	3440	4045	3720.42	0.00	0	0	4148	4096	4048	3996	3948	4072	3972	33	605	500	2420	5	1	6564899	266	-8.19	-19.50	12	0.01	-495.00	-208.00	9000	20230419	-54.94	2975	20230615	36.30	9000	-54.94	20230419	2975	36.30	20230615	9000	-54.94	20230419	2975	36.30	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
128	20230809	100916	57	100.00	KONEX			N	N	N	N		N	4075	30	2	0.74	1867675	511	500.98	3770	4075	3650	4650	3440	4045	3654.94	0.00	0	0	4148	4096	4048	3996	3948	4072	3972	33	605	500	2420	5	1	6564899	268	-8.23	-19.59	12	0.01	-495.00	-208.00	9000	20230419	-54.72	2975	20230615	36.97	9000	-54.72	20230419	2975	36.97	20230615	9000	-54.72	20230419	2975	36.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
129	20230809	090920	57	100.00	KONEX			N	N	N	N		N	3650	-395	5	-9.77	1863600	510	500.00	3770	3770	3650	4650	3440	4045	3654.12	0.00	0	0	4148	4096	4048	3996	3948	4072	3972	33	605	500	2420	5	1	6564899	240	-7.37	-17.55	12	0.01	-495.00	-208.00	9000	20230419	-59.44	2975	20230615	22.69	9000	-59.44	20230419	2975	22.69	20230615	9000	-59.44	20230419	2975	22.69	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
130	20230808	160938	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	408145	102	3.88	4100	4100	4000	4600	3400	4000	4001.42	0.00	0	0	4133	4066	4033	3966	3933	4050	3950	33	600	500	2400	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
131	20230808	150926	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	408145	102	3.88	4100	4100	4000	4600	3400	4000	4001.42	0.00	0	0	4133	4066	4033	3966	3933	4050	3950	33	600	500	2400	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
132	20230808	140923	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	408145	102	3.88	4100	4100	4000	4600	3400	4000	4001.42	0.00	0	0	4133	4066	4033	3966	3933	4050	3950	33	600	500	2400	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
133	20230808	130914	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	408145	102	3.88	4100	4100	4000	4600	3400	4000	4001.42	0.00	0	0	4133	4066	4033	3966	3933	4050	3950	33	600	500	2400	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
134	20230808	120921	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	408145	102	3.88	4100	4100	4000	4600	3400	4000	4001.42	0.00	0	0	4133	4066	4033	3966	3933	4050	3950	33	600	500	2400	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
135	20230808	110909	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	408145	102	3.88	4100	4100	4000	4600	3400	4000	4001.42	0.00	0	0	4133	4066	4033	3966	3933	4050	3950	33	600	500	2400	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
136	20230808	100922	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	408145	102	3.88	4100	4100	4000	4600	3400	4000	4001.42	0.00	0	0	4133	4066	4033	3966	3933	4050	3950	33	600	500	2400	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
137	20230808	090927	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	4100	1	0.04	4100	4100	4100	4600	3400	4000	4100.00	0.00	0	0	4133	4066	4033	3966	3933	4050	3950	33	600	500	2400	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
138	20230807	160918	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	10516130	2629	18778.57	4000	4100	4000	4705	3485	4095	4000.05	0.00	0	0	4235	4165	4130	4060	4025	4147	4042	33	610	500	2450	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
139	20230807	150918	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	10516130	2629	18778.57	4000	4100	4000	4705	3485	4095	4000.05	0.00	0	0	4235	4165	4130	4060	4025	4147	4042	33	610	500	2450	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
140	20230807	140923	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	10516130	2629	18778.57	4000	4100	4000	4705	3485	4095	4000.05	0.00	0	0	4235	4165	4130	4060	4025	4147	4042	33	610	500	2450	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
141	20230807	130913	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	10188130	2547	18192.86	4000	4100	4000	4705	3485	4095	4000.05	0.00	0	0	4235	4165	4130	4060	4025	4147	4042	33	610	500	2450	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
142	20230807	120912	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	10152030	2538	18128.57	4000	4005	4000	4705	3485	4095	4000.01	0.00	0	0	4235	4165	4130	4060	4025	4147	4042	33	610	500	2450	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
143	20230807	110904	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	10152030	2538	18128.57	4000	4005	4000	4705	3485	4095	4000.01	0.00	0	0	4235	4165	4130	4060	4025	4147	4042	33	610	500	2450	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
144	20230807	100917	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	2100000	525	3750.00	4000	4000	4000	4705	3485	4095	4000.00	0.00	0	0	4235	4165	4130	4060	4025	4147	4042	33	610	500	2450	5	1	6564899	263	-8.08	-19.23	12	0.01	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
145	20230807	090914	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4235	4165	4130	4060	4025	4147	4042	33	610	500	2450	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
146	20230804	160907	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	57495	14	1.39	4200	4200	4095	4715	3485	4100	4106.79	0.00	0	0	4416	4257	3941	3782	3466	4337	3862	33	615	500	2460	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
147	20230804	150907	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	57495	14	1.39	4200	4200	4095	4715	3485	4100	4106.79	0.00	0	0	4416	4257	3941	3782	3466	4337	3862	33	615	500	2460	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
148	20230804	140920	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	53400	13	1.29	4200	4200	4100	4715	3485	4100	4107.69	0.00	0	0	4416	4257	3941	3782	3466	4337	3862	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
149	20230804	130903	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	53400	13	1.29	4200	4200	4100	4715	3485	4100	4107.69	0.00	0	0	4416	4257	3941	3782	3466	4337	3862	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
150	20230804	120900	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	53400	13	1.29	4200	4200	4100	4715	3485	4100	4107.69	0.00	0	0	4416	4257	3941	3782	3466	4337	3862	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
151	20230804	110911	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	53400	13	1.29	4200	4200	4100	4715	3485	4100	4107.69	0.00	0	0	4416	4257	3941	3782	3466	4337	3862	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
152	20230804	100855	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	53400	13	1.29	4200	4200	4100	4715	3485	4100	4107.69	0.00	0	0	4416	4257	3941	3782	3466	4337	3862	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
153	20230804	090856	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	0.10	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4416	4257	3941	3782	3466	4337	3862	33	615	500	2460	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
154	20230803	160858	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	4022700	1006	1006.00	4000	4100	3625	4815	3565	4190	3998.71	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	33	625	500	2510	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
155	20230803	150905	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	4022700	1006	1006.00	4000	4100	3625	4815	3565	4190	3998.71	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	33	625	500	2510	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
156	20230803	140857	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	4022700	1006	1006.00	4000	4100	3625	4815	3565	4190	3998.71	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	33	625	500	2510	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
157	20230803	130859	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	4022700	1006	1006.00	4000	4100	3625	4815	3565	4190	3998.71	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	33	625	500	2510	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
158	20230803	120904	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	4022700	1006	1006.00	4000	4100	3625	4815	3565	4190	3998.71	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	33	625	500	2510	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
159	20230803	110853	57	100.00	KONEX			N	N	N	N		N	4100	-90	5	-2.15	4022700	1006	1006.00	4000	4100	3625	4815	3565	4190	3998.71	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	33	625	500	2510	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
160	20230803	100851	57	100.00	KONEX			N	N	N	N		N	3625	-565	5	-13.48	4018600	1005	1005.00	4000	4100	3625	4815	3565	4190	3998.61	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	33	625	500	2510	5	1	6564899	238	-7.32	-17.43	12	0.02	-495.00	-208.00	9000	20230419	-59.72	2975	20230615	21.85	9000	-59.72	20230419	2975	21.85	20230615	9000	-59.72	20230419	2975	21.85	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
161	20230803	090853	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	33	625	500	2510	5	1	6564899	275	-8.46	-20.14	12	0.00	-495.00	-208.00	9000	20230419	-53.44	2975	20230615	40.84	9000	-53.44	20230419	2975	40.84	20230615	9000	-53.44	20230419	2975	40.84	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
162	20230802	160859	57	100.00	KONEX			N	N	N	N		N	4190	-10	5	-0.24	419000	100	82.64	4190	4190	4190	4830	3570	4200	4190.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	33	630	500	2520	5	1	6564899	275	-8.46	-20.14	12	0.00	-495.00	-208.00	9000	20230419	-53.44	2975	20230615	40.84	9000	-53.44	20230419	2975	40.84	20230615	9000	-53.44	20230419	2975	40.84	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
163	20230802	150910	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
164	20230802	140858	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
165	20230802	130853	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
166	20230802	120848	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
167	20230802	110850	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
168	20230802	100852	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
169	20230802	090851	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4203	4201	4198	4196	4193	4202	4197	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
170	20230801	160851	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	508150	121	4.71	4195	4200	4195	4830	3570	4200	4199.59	0.00	0	0	4340	4270	4135	4065	3930	4305	4100	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
171	20230801	150846	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	508150	121	4.71	4195	4200	4195	4830	3570	4200	4199.59	0.00	0	0	4340	4270	4135	4065	3930	4305	4100	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
172	20230801	140903	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	508150	121	4.71	4195	4200	4195	4830	3570	4200	4199.59	0.00	0	0	4340	4270	4135	4065	3930	4305	4100	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
173	20230801	130843	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	508150	121	4.71	4195	4200	4195	4830	3570	4200	4199.59	0.00	0	0	4340	4270	4135	4065	3930	4305	4100	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
174	20230801	120843	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	298150	71	2.77	4195	4200	4195	4830	3570	4200	4199.30	0.00	0	0	4340	4270	4135	4065	3930	4305	4100	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
175	20230801	110840	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	298150	71	2.77	4195	4200	4195	4830	3570	4200	4199.30	0.00	0	0	4340	4270	4135	4065	3930	4305	4100	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
176	20230801	100845	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	298150	71	2.77	4195	4200	4195	4830	3570	4200	4199.30	0.00	0	0	4340	4270	4135	4065	3930	4305	4100	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
177	20230801	090838	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	298150	71	2.77	4195	4200	4195	4830	3570	4200	4199.30	0.00	0	0	4340	4270	4135	4065	3930	4305	4100	33	630	500	2520	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N