KissMeData/388610/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	161231	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.01	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4325	4160	4030	3865	3735	4095	3800	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20230831	151548	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.01	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4325	4160	4030	3865	3735	4095	3800	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20230831	141713	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.01	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4325	4160	4030	3865	3735	4095	3800	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20230831	131634	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.01	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4325	4160	4030	3865	3735	4095	3800	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20230831	121731	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.01	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4325	4160	4030	3865	3735	4095	3800	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20230831	112210	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.01	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4325	4160	4030	3865	3735	4095	3800	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20230831	101819	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.01	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4325	4160	4030	3865	3735	4095	3800	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20230831	091653	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	0.01	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4325	4160	4030	3865	3735	4095	3800	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20230830	161236	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	28171690	7220	328.18	4195	4195	3900	4485	3315	3900	3901.90	0.00	0	0	4306	4102	3986	3782	3666	4045	3725	15	585	500	2340	5	1	3084578	123	76.83	2.79	12	0.23	52.00	1431.00	8403	20230105	-52.46	3825	20230825	4.44	8403	-52.46	20230105	3825	4.44	20230825	25000	-84.02	20230105	3825	4.44	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20230830	151519	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	28171690	7220	328.18	4195	4195	3900	4485	3315	3900	3901.90	0.00	0	0	4306	4102	3986	3782	3666	4045	3725	15	585	500	2340	5	1	3084578	123	76.83	2.79	12	0.23	52.00	1431.00	8403	20230105	-52.46	3825	20230825	4.44	8403	-52.46	20230105	3825	4.44	20230825	25000	-84.02	20230105	3825	4.44	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20230830	141619	57	100.00	KONEX			N	N	N	N		N	3905	5	2	0.13	4763500	1218	55.36	4195	4195	3905	4485	3315	3900	3910.92	0.00	0	0	4306	4102	3986	3782	3666	4045	3725	15	585	500	2340	5	1	3084578	120	75.10	2.73	12	0.04	52.00	1431.00	8403	20230105	-53.53	3825	20230825	2.09	8403	-53.53	20230105	3825	2.09	20230825	25000	-84.38	20230105	3825	2.09	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20230830	131618	57	100.00	KONEX			N	N	N	N		N	3905	5	2	0.13	4763500	1218	55.36	4195	4195	3905	4485	3315	3900	3910.92	0.00	0	0	4306	4102	3986	3782	3666	4045	3725	15	585	500	2340	5	1	3084578	120	75.10	2.73	12	0.04	52.00	1431.00	8403	20230105	-53.53	3825	20230825	2.09	8403	-53.53	20230105	3825	2.09	20230825	25000	-84.38	20230105	3825	2.09	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20230830	121629	57	100.00	KONEX			N	N	N	N		N	3905	5	2	0.13	4763500	1218	55.36	4195	4195	3905	4485	3315	3900	3910.92	0.00	0	0	4306	4102	3986	3782	3666	4045	3725	15	585	500	2340	5	1	3084578	120	75.10	2.73	12	0.04	52.00	1431.00	8403	20230105	-53.53	3825	20230825	2.09	8403	-53.53	20230105	3825	2.09	20230825	25000	-84.38	20230105	3825	2.09	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20230830	112157	57	100.00	KONEX			N	N	N	N		N	3905	5	2	0.13	4669780	1194	54.27	4195	4195	3905	4485	3315	3900	3911.04	0.00	0	0	4306	4102	3986	3782	3666	4045	3725	15	585	500	2340	5	1	3084578	120	75.10	2.73	12	0.04	52.00	1431.00	8403	20230105	-53.53	3825	20230825	2.09	8403	-53.53	20230105	3825	2.09	20230825	25000	-84.38	20230105	3825	2.09	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20230830	101719	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	84195	21	0.95	4195	4195	4000	4485	3315	3900	4009.29	0.00	0	0	4306	4102	3986	3782	3666	4045	3725	15	585	500	2340	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20230830	091623	57	100.00	KONEX			N	N	N	N		N	4195	295	2	7.56	4195	1	0.05	4195	4195	4195	4485	3315	3900	4195.00	0.00	0	0	4306	4102	3986	3782	3666	4045	3725	15	585	500	2340	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20230829	161230	57	100.00	KONEX			N	N	N	N		N	3900	-120	5	-2.99	8573225	2200	371.62	4190	4190	3870	4620	3420	4020	3896.92	0.00	0	0	4366	4192	4021	3847	3676	4107	3762	15	600	500	2410	5	1	3084578	120	75.00	2.73	12	0.07	52.00	1431.00	8403	20230105	-53.59	3825	20230825	1.96	8403	-53.59	20230105	3825	1.96	20230825	25000	-84.40	20230105	3825	1.96	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20230829	151533	57	100.00	KONEX			N	N	N	N		N	3900	-120	5	-2.99	8573225	2200	371.62	4190	4190	3870	4620	3420	4020	3896.92	0.00	0	0	4366	4192	4021	3847	3676	4107	3762	15	600	500	2410	5	1	3084578	120	75.00	2.73	12	0.07	52.00	1431.00	8403	20230105	-53.59	3825	20230825	1.96	8403	-53.59	20230105	3825	1.96	20230825	25000	-84.40	20230105	3825	1.96	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20230829	141718	57	100.00	KONEX			N	N	N	N		N	4095	75	2	1.87	3128285	802	135.47	4190	4190	3900	4620	3420	4020	3900.60	0.00	0	0	4366	4192	4021	3847	3676	4107	3762	15	600	500	2410	5	1	3084578	126	78.75	2.86	12	0.03	52.00	1431.00	8403	20230105	-51.27	3825	20230825	7.06	8403	-51.27	20230105	3825	7.06	20230825	25000	-83.62	20230105	3825	7.06	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20230829	131604	57	100.00	KONEX			N	N	N	N		N	3900	-120	5	-2.99	3124190	801	135.30	4190	4190	3900	4620	3420	4020	3900.36	0.00	0	0	4366	4192	4021	3847	3676	4107	3762	15	600	500	2410	5	1	3084578	120	75.00	2.73	12	0.03	52.00	1431.00	8403	20230105	-53.59	3825	20230825	1.96	8403	-53.59	20230105	3825	1.96	20230825	25000	-84.40	20230105	3825	1.96	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20230829	121720	57	100.00	KONEX			N	N	N	N		N	4190	170	2	4.23	4190	1	0.17	4190	4190	4190	4620	3420	4020	4190.00	0.00	0	0	4366	4192	4021	3847	3676	4107	3762	15	600	500	2410	5	1	3084578	129	80.58	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.14	3825	20230825	9.54	8403	-50.14	20230105	3825	9.54	20230825	25000	-83.24	20230105	3825	9.54	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20230829	112424	57	100.00	KONEX			N	N	N	N		N	4190	170	2	4.23	4190	1	0.17	4190	4190	4190	4620	3420	4020	4190.00	0.00	0	0	4366	4192	4021	3847	3676	4107	3762	15	600	500	2410	5	1	3084578	129	80.58	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.14	3825	20230825	9.54	8403	-50.14	20230105	3825	9.54	20230825	25000	-83.24	20230105	3825	9.54	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20230829	101815	57	100.00	KONEX			N	N	N	N		N	4190	170	2	4.23	4190	1	0.17	4190	4190	4190	4620	3420	4020	4190.00	0.00	0	0	4366	4192	4021	3847	3676	4107	3762	15	600	500	2410	5	1	3084578	129	80.58	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.14	3825	20230825	9.54	8403	-50.14	20230105	3825	9.54	20230825	25000	-83.24	20230105	3825	9.54	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20230829	091209	57	100.00	KONEX			N	N	N	N		N	4190	170	2	4.23	4190	1	0.17	4190	4190	4190	4620	3420	4020	4190.00	0.00	0	0	4366	4192	4021	3847	3676	4107	3762	15	600	500	2410	5	1	3084578	129	80.58	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.14	3825	20230825	9.54	8403	-50.14	20230105	3825	9.54	20230825	25000	-83.24	20230105	3825	9.54	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20230828	161153	57	100.00	KONEX			N	N	N	N		N	4020	-75	5	-1.83	2296880	592	102.96	4195	4195	3850	4705	3485	4095	3879.86	0.00	0	0	4408	4251	4038	3881	3668	4145	3775	15	610	500	2450	5	1	3084578	124	77.31	2.81	12	0.02	52.00	1431.00	8403	20230105	-52.16	3825	20230825	5.10	8403	-52.16	20230105	3825	5.10	20230825	25000	-83.92	20230105	3825	5.10	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20230828	151202	57	100.00	KONEX			N	N	N	N		N	4020	-75	5	-1.83	2296880	592	102.96	4195	4195	3850	4705	3485	4095	3879.86	0.00	0	0	4408	4251	4038	3881	3668	4145	3775	15	610	500	2450	5	1	3084578	124	77.31	2.81	12	0.02	52.00	1431.00	8403	20230105	-52.16	3825	20230825	5.10	8403	-52.16	20230105	3825	5.10	20230825	25000	-83.92	20230105	3825	5.10	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20230828	141207	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	2292860	591	102.78	4195	4195	3850	4705	3485	4095	3879.63	0.00	0	0	4408	4251	4038	3881	3668	4145	3775	15	610	500	2450	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20230828	131217	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	2292860	591	102.78	4195	4195	3850	4705	3485	4095	3879.63	0.00	0	0	4408	4251	4038	3881	3668	4145	3775	15	610	500	2450	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20230828	121207	57	100.00	KONEX			N	N	N	N		N	4025	-70	5	-1.71	2288860	590	102.61	4195	4195	3850	4705	3485	4095	3879.42	0.00	0	0	4408	4251	4038	3881	3668	4145	3775	15	610	500	2450	5	1	3084578	124	77.40	2.81	12	0.02	52.00	1431.00	8403	20230105	-52.10	3825	20230825	5.23	8403	-52.10	20230105	3825	5.23	20230825	25000	-83.90	20230105	3825	5.23	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20230828	111203	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	2284835	589	102.43	4195	4195	3850	4705	3485	4095	3879.18	0.00	0	0	4408	4251	4038	3881	3668	4145	3775	15	610	500	2450	5	1	3084578	120	75.00	2.73	12	0.02	52.00	1431.00	8403	20230105	-53.59	3825	20230825	1.96	8403	-53.59	20230105	3825	1.96	20230825	25000	-84.40	20230105	3825	1.96	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20230828	101150	57	100.00	KONEX			N	N	N	N		N	3850	-245	5	-5.98	990035	257	44.70	4195	4195	3850	4705	3485	4095	3852.28	0.00	0	0	4408	4251	4038	3881	3668	4145	3775	15	610	500	2450	5	1	3084578	119	74.04	2.69	12	0.01	52.00	1431.00	8403	20230105	-54.18	3825	20230825	0.65	8403	-54.18	20230105	3825	0.65	20230825	25000	-84.60	20230105	3825	0.65	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20230828	091206	57	100.00	KONEX			N	N	N	N		N	4195	100	2	2.44	4195	1	0.17	4195	4195	4195	4705	3485	4095	4195.00	0.00	0	0	4408	4251	4038	3881	3668	4145	3775	15	610	500	2450	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
34	20230825	161157	57	100.00	KONEX	신저가		N	N	N	N		N	4095	195	2	5.00	2239075	575	183.71	4195	4195	3825	4485	3315	3900	3894.04	0.00	0	0	4293	4096	3998	3801	3703	4047	3752	15	585	500	2340	5	1	3084578	126	78.75	2.86	12	0.02	52.00	1431.00	8403	20230105	-51.27	3825	20230825	7.06	8403	-51.27	20230105	3825	7.06	20230825	25000	-83.62	20230105	3825	7.06	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
35	20230825	151206	57	100.00	KONEX	신저가		N	N	N	N		N	4095	195	2	5.00	2239075	575	183.71	4195	4195	3825	4485	3315	3900	3894.04	0.00	0	0	4293	4096	3998	3801	3703	4047	3752	15	585	500	2340	5	1	3084578	126	78.75	2.86	12	0.02	52.00	1431.00	8403	20230105	-51.27	3825	20230825	7.06	8403	-51.27	20230105	3825	7.06	20230825	25000	-83.62	20230105	3825	7.06	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
36	20230825	141203	57	100.00	KONEX	신저가		N	N	N	N		N	4095	195	2	5.00	1216885	313	100.00	4195	4195	3825	4485	3315	3900	3887.81	0.00	0	0	4293	4096	3998	3801	3703	4047	3752	15	585	500	2340	5	1	3084578	126	78.75	2.86	12	0.01	52.00	1431.00	8403	20230105	-51.27	3825	20230825	7.06	8403	-51.27	20230105	3825	7.06	20230825	25000	-83.62	20230105	3825	7.06	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
37	20230825	131159	57	100.00	KONEX	신저가		N	N	N	N		N	4095	195	2	5.00	1216885	313	100.00	4195	4195	3825	4485	3315	3900	3887.81	0.00	0	0	4293	4096	3998	3801	3703	4047	3752	15	585	500	2340	5	1	3084578	126	78.75	2.86	12	0.01	52.00	1431.00	8403	20230105	-51.27	3825	20230825	7.06	8403	-51.27	20230105	3825	7.06	20230825	25000	-83.62	20230105	3825	7.06	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
38	20230825	121200	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	979195	251	80.19	4195	4195	3900	4485	3315	3900	3901.18	0.00	0	0	4293	4096	3998	3801	3703	4047	3752	15	585	500	2340	5	1	3084578	120	75.00	2.73	12	0.01	52.00	1431.00	8403	20230105	-53.59	3860	20230823	1.04	8403	-53.59	20230105	3860	1.04	20230823	25000	-84.40	20230105	3860	1.04	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
39	20230825	111200	57	100.00	KONEX			N	N	N	N		N	4195	295	2	7.56	4195	1	0.32	4195	4195	4195	4485	3315	3900	4195.00	0.00	0	0	4293	4096	3998	3801	3703	4047	3752	15	585	500	2340	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3860	20230823	8.68	8403	-50.08	20230105	3860	8.68	20230823	25000	-83.22	20230105	3860	8.68	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
40	20230825	101205	57	100.00	KONEX			N	N	N	N		N	4195	295	2	7.56	4195	1	0.32	4195	4195	4195	4485	3315	3900	4195.00	0.00	0	0	4293	4096	3998	3801	3703	4047	3752	15	585	500	2340	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3860	20230823	8.68	8403	-50.08	20230105	3860	8.68	20230823	25000	-83.22	20230105	3860	8.68	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
41	20230825	091157	57	100.00	KONEX			N	N	N	N		N	4195	295	2	7.56	4195	1	0.32	4195	4195	4195	4485	3315	3900	4195.00	0.00	0	0	4293	4096	3998	3801	3703	4047	3752	15	585	500	2340	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3860	20230823	8.68	8403	-50.08	20230105	3860	8.68	20230823	25000	-83.22	20230105	3860	8.68	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
42	20230824	161151	57	100.00	KONEX			N	N	N	N		N	3900	-245	5	-5.91	1241535	313	19.29	4195	4195	3900	4765	3525	4145	3966.57	0.00	0	0	4401	4272	4066	3937	3731	4170	3835	15	620	500	2480	5	1	3084578	120	75.00	2.73	12	0.01	52.00	1431.00	8403	20230105	-53.59	3860	20230823	1.04	8403	-53.59	20230105	3860	1.04	20230823	25000	-84.40	20230105	3860	1.04	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
43	20230824	151148	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	812535	203	12.51	4195	4195	4000	4765	3525	4145	4002.64	0.00	0	0	4401	4272	4066	3937	3731	4170	3835	15	620	500	2480	5	1	3084578	128	79.71	2.90	12	0.01	52.00	1431.00	8403	20230105	-50.67	3860	20230823	7.38	8403	-50.67	20230105	3860	7.38	20230823	25000	-83.42	20230105	3860	7.38	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
44	20230824	141151	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	812535	203	12.51	4195	4195	4000	4765	3525	4145	4002.64	0.00	0	0	4401	4272	4066	3937	3731	4170	3835	15	620	500	2480	5	1	3084578	128	79.71	2.90	12	0.01	52.00	1431.00	8403	20230105	-50.67	3860	20230823	7.38	8403	-50.67	20230105	3860	7.38	20230823	25000	-83.42	20230105	3860	7.38	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
45	20230824	131152	57	100.00	KONEX			N	N	N	N		N	4195	50	2	1.21	8390	2	0.12	4195	4195	4195	4765	3525	4145	4195.00	0.00	0	0	4401	4272	4066	3937	3731	4170	3835	15	620	500	2480	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3860	20230823	8.68	8403	-50.08	20230105	3860	8.68	20230823	25000	-83.22	20230105	3860	8.68	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
46	20230824	121157	57	100.00	KONEX			N	N	N	N		N	4195	50	2	1.21	8390	2	0.12	4195	4195	4195	4765	3525	4145	4195.00	0.00	0	0	4401	4272	4066	3937	3731	4170	3835	15	620	500	2480	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3860	20230823	8.68	8403	-50.08	20230105	3860	8.68	20230823	25000	-83.22	20230105	3860	8.68	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
47	20230824	111149	57	100.00	KONEX			N	N	N	N		N	4195	50	2	1.21	8390	2	0.12	4195	4195	4195	4765	3525	4145	4195.00	0.00	0	0	4401	4272	4066	3937	3731	4170	3835	15	620	500	2480	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3860	20230823	8.68	8403	-50.08	20230105	3860	8.68	20230823	25000	-83.22	20230105	3860	8.68	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
48	20230824	101148	57	100.00	KONEX			N	N	N	N		N	4195	50	2	1.21	8390	2	0.12	4195	4195	4195	4765	3525	4145	4195.00	0.00	0	0	4401	4272	4066	3937	3731	4170	3835	15	620	500	2480	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3860	20230823	8.68	8403	-50.08	20230105	3860	8.68	20230823	25000	-83.22	20230105	3860	8.68	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
49	20230824	091152	57	100.00	KONEX			N	N	N	N		N	4195	50	2	1.21	4195	1	0.06	4195	4195	4195	4765	3525	4145	4195.00	0.00	0	0	4401	4272	4066	3937	3731	4170	3835	15	620	500	2480	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3860	20230823	8.68	8403	-50.08	20230105	3860	8.68	20230823	25000	-83.22	20230105	3860	8.68	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
50	20230823	161145	57	100.00	KONEX	신저가		N	N	N	N		N	4145	-50	5	-1.19	6277975	1623	253.59	4195	4195	3860	4820	3570	4195	3868.13	0.00	0	0	4561	4377	4166	3982	3771	4272	3877	15	625	500	2510	5	1	3084578	128	79.71	2.90	12	0.05	52.00	1431.00	8403	20230105	-50.67	3860	20230823	7.38	8403	-50.67	20230105	3860	7.38	20230823	25000	-83.42	20230105	3860	7.38	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
51	20230823	151145	57	100.00	KONEX	신저가		N	N	N	N		N	4145	-50	5	-1.19	6277975	1623	253.59	4195	4195	3860	4820	3570	4195	3868.13	0.00	0	0	4561	4377	4166	3982	3771	4272	3877	15	625	500	2510	5	1	3084578	128	79.71	2.90	12	0.05	52.00	1431.00	8403	20230105	-50.67	3860	20230823	7.38	8403	-50.67	20230105	3860	7.38	20230823	25000	-83.42	20230105	3860	7.38	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
52	20230823	141151	57	100.00	KONEX	신저가		N	N	N	N		N	4145	-50	5	-1.19	6277975	1623	253.59	4195	4195	3860	4820	3570	4195	3868.13	0.00	0	0	4561	4377	4166	3982	3771	4272	3877	15	625	500	2510	5	1	3084578	128	79.71	2.90	12	0.05	52.00	1431.00	8403	20230105	-50.67	3860	20230823	7.38	8403	-50.67	20230105	3860	7.38	20230823	25000	-83.42	20230105	3860	7.38	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
53	20230823	131142	57	100.00	KONEX	신저가		N	N	N	N		N	4145	-50	5	-1.19	6273830	1622	253.44	4195	4195	3860	4820	3570	4195	3867.96	0.00	0	0	4561	4377	4166	3982	3771	4272	3877	15	625	500	2510	5	1	3084578	128	79.71	2.90	12	0.05	52.00	1431.00	8403	20230105	-50.67	3860	20230823	7.38	8403	-50.67	20230105	3860	7.38	20230823	25000	-83.42	20230105	3860	7.38	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
54	20230823	121153	57	100.00	KONEX	신저가		N	N	N	N		N	4145	-50	5	-1.19	6273830	1622	253.44	4195	4195	3860	4820	3570	4195	3867.96	0.00	0	0	4561	4377	4166	3982	3771	4272	3877	15	625	500	2510	5	1	3084578	128	79.71	2.90	12	0.05	52.00	1431.00	8403	20230105	-50.67	3860	20230823	7.38	8403	-50.67	20230105	3860	7.38	20230823	25000	-83.42	20230105	3860	7.38	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
55	20230823	111148	57	100.00	KONEX	신저가		N	N	N	N		N	3860	-335	5	-7.99	6269685	1621	253.28	4195	4195	3860	4820	3570	4195	3867.79	0.00	0	0	4561	4377	4166	3982	3771	4272	3877	15	625	500	2510	5	1	3084578	119	74.23	2.70	12	0.05	52.00	1431.00	8403	20230105	-54.06	3860	20230823	0.00	8403	-54.06	20230105	3860	0.00	20230823	25000	-84.56	20230105	3860	0.00	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
56	20230823	101148	57	100.00	KONEX	신저가		N	N	N	N		N	3860	-335	5	-7.99	81395	21	3.28	4195	4195	3860	4820	3570	4195	3875.95	0.00	0	0	4561	4377	4166	3982	3771	4272	3877	15	625	500	2510	5	1	3084578	119	74.23	2.70	12	0.00	52.00	1431.00	8403	20230105	-54.06	3860	20230823	0.00	8403	-54.06	20230105	3860	0.00	20230823	25000	-84.56	20230105	3860	0.00	20230823	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
57	20230823	091156	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	0.16	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4561	4377	4166	3982	3771	4272	3877	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3900	20230821	7.56	8403	-50.08	20230105	3900	7.56	20230821	25000	-83.22	20230105	3900	7.56	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
58	20230822	161140	57	100.00	KONEX			N	N	N	N		N	4195	165	2	4.09	2532610	640	76.10	4350	4350	3955	4630	3430	4030	3957.20	0.00	0	0	4543	4286	4093	3836	3643	4190	3740	15	600	500	2410	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3900	20230821	7.56	8403	-50.08	20230105	3900	7.56	20230821	25000	-83.22	20230105	3900	7.56	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
59	20230822	151140	57	100.00	KONEX			N	N	N	N		N	4195	165	2	4.09	2532610	640	76.10	4350	4350	3955	4630	3430	4030	3957.20	0.00	0	0	4543	4286	4093	3836	3643	4190	3740	15	600	500	2410	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3900	20230821	7.56	8403	-50.08	20230105	3900	7.56	20230821	25000	-83.22	20230105	3900	7.56	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
60	20230822	141140	57	100.00	KONEX			N	N	N	N		N	4195	165	2	4.09	2532610	640	76.10	4350	4350	3955	4630	3430	4030	3957.20	0.00	0	0	4543	4286	4093	3836	3643	4190	3740	15	600	500	2410	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3900	20230821	7.56	8403	-50.08	20230105	3900	7.56	20230821	25000	-83.22	20230105	3900	7.56	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
61	20230822	131138	57	100.00	KONEX			N	N	N	N		N	4100	70	2	1.74	24850	6	0.71	4350	4350	4100	4630	3430	4030	4141.67	0.00	0	0	4543	4286	4093	3836	3643	4190	3740	15	600	500	2410	5	1	3084578	126	78.85	2.87	12	0.00	52.00	1431.00	8403	20230105	-51.21	3900	20230821	5.13	8403	-51.21	20230105	3900	5.13	20230821	25000	-83.60	20230105	3900	5.13	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
62	20230822	121124	57	100.00	KONEX			N	N	N	N		N	4100	70	2	1.74	24850	6	0.71	4350	4350	4100	4630	3430	4030	4141.67	0.00	0	0	4543	4286	4093	3836	3643	4190	3740	15	600	500	2410	5	1	3084578	126	78.85	2.87	12	0.00	52.00	1431.00	8403	20230105	-51.21	3900	20230821	5.13	8403	-51.21	20230105	3900	5.13	20230821	25000	-83.60	20230105	3900	5.13	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
63	20230822	111137	57	100.00	KONEX			N	N	N	N		N	4100	70	2	1.74	24850	6	0.71	4350	4350	4100	4630	3430	4030	4141.67	0.00	0	0	4543	4286	4093	3836	3643	4190	3740	15	600	500	2410	5	1	3084578	126	78.85	2.87	12	0.00	52.00	1431.00	8403	20230105	-51.21	3900	20230821	5.13	8403	-51.21	20230105	3900	5.13	20230821	25000	-83.60	20230105	3900	5.13	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
64	20230822	101135	57	100.00	KONEX			N	N	N	N		N	4350	320	2	7.94	4350	1	0.12	4350	4350	4350	4630	3430	4030	4350.00	0.00	0	0	4543	4286	4093	3836	3643	4190	3740	15	600	500	2410	5	1	3084578	134	83.65	3.04	12	0.00	52.00	1431.00	8403	20230105	-48.23	3900	20230821	11.54	8403	-48.23	20230105	3900	11.54	20230821	25000	-82.60	20230105	3900	11.54	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
65	20230822	091133	57	100.00	KONEX			N	N	N	N		N	4350	320	2	7.94	4350	1	0.12	4350	4350	4350	4630	3430	4030	4350.00	0.00	0	0	4543	4286	4093	3836	3643	4190	3740	15	600	500	2410	5	1	3084578	134	83.65	3.04	12	0.00	52.00	1431.00	8403	20230105	-48.23	3900	20230821	11.54	8403	-48.23	20230105	3900	11.54	20230821	25000	-82.60	20230105	3900	11.54	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
66	20230821	161132	57	100.00	KONEX	신저가		N	N	N	N		N	4030	-165	5	-3.93	3334330	841	174.48	4350	4350	3900	4820	3570	4195	3964.72	0.00	0	0	4531	4362	4181	4012	3831	4272	3922	15	625	500	2510	5	1	3084578	124	77.50	2.82	12	0.03	52.00	1431.00	8403	20230105	-52.04	3900	20230821	3.33	8403	-52.04	20230105	3900	3.33	20230821	25000	-83.88	20230105	3900	3.33	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
67	20230821	151139	57	100.00	KONEX	신저가		N	N	N	N		N	4030	-165	5	-3.93	3334330	841	174.48	4350	4350	3900	4820	3570	4195	3964.72	0.00	0	0	4531	4362	4181	4012	3831	4272	3922	15	625	500	2510	5	1	3084578	124	77.50	2.82	12	0.03	52.00	1431.00	8403	20230105	-52.04	3900	20230821	3.33	8403	-52.04	20230105	3900	3.33	20230821	25000	-83.88	20230105	3900	3.33	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
68	20230821	141133	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-195	5	-4.65	3330300	840	174.27	4350	4350	3900	4820	3570	4195	3964.64	0.00	0	0	4531	4362	4181	4012	3831	4272	3922	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3900	20230821	2.56	8403	-52.40	20230105	3900	2.56	20230821	25000	-84.00	20230105	3900	2.56	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
69	20230821	131148	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-195	5	-4.65	3130300	790	163.90	4350	4350	3900	4820	3570	4195	3962.41	0.00	0	0	4531	4362	4181	4012	3831	4272	3922	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3900	20230821	2.56	8403	-52.40	20230105	3900	2.56	20230821	25000	-84.00	20230105	3900	2.56	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
70	20230821	121144	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-195	5	-4.65	1332710	336	69.71	4350	4350	3900	4820	3570	4195	3966.40	0.00	0	0	4531	4362	4181	4012	3831	4272	3922	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3900	20230821	2.56	8403	-52.40	20230105	3900	2.56	20230821	25000	-84.00	20230105	3900	2.56	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
71	20230821	111133	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-195	5	-4.65	1332710	336	69.71	4350	4350	3900	4820	3570	4195	3966.40	0.00	0	0	4531	4362	4181	4012	3831	4272	3922	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3900	20230821	2.56	8403	-52.40	20230105	3900	2.56	20230821	25000	-84.00	20230105	3900	2.56	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
72	20230821	101131	57	100.00	KONEX	신저가		N	N	N	N		N	3900	-295	5	-7.03	1236710	312	64.73	4350	4350	3900	4820	3570	4195	3963.81	0.00	0	0	4531	4362	4181	4012	3831	4272	3922	15	625	500	2510	5	1	3084578	120	75.00	2.73	12	0.01	52.00	1431.00	8403	20230105	-53.59	3900	20230821	0.00	8403	-53.59	20230105	3900	0.00	20230821	25000	-84.40	20230105	3900	0.00	20230821	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
73	20230821	091143	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	100350	25	5.19	4350	4350	4000	4820	3570	4195	4014.00	0.00	0	0	4531	4362	4181	4012	3831	4272	3922	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3950	20230816	1.27	8403	-52.40	20230105	3950	1.27	20230816	25000	-84.00	20230105	3950	1.27	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
74	20230818	161133	57	100.00	KONEX			N	N	N	N		N	4195	145	2	3.58	1969515	482	71.51	4350	4350	4000	4655	3445	4050	4086.13	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	15	605	500	2430	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3950	20230816	6.20	8403	-50.08	20230105	3950	6.20	20230816	25000	-83.22	20230105	3950	6.20	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
75	20230818	151123	57	100.00	KONEX			N	N	N	N		N	4195	145	2	3.58	1969515	482	71.51	4350	4350	4000	4655	3445	4050	4086.13	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	15	605	500	2430	5	1	3084578	129	80.67	2.93	12	0.02	52.00	1431.00	8403	20230105	-50.08	3950	20230816	6.20	8403	-50.08	20230105	3950	6.20	20230816	25000	-83.22	20230105	3950	6.20	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
76	20230818	141133	57	100.00	KONEX			N	N	N	N		N	4100	50	2	1.23	1829505	448	66.47	4350	4350	4000	4655	3445	4050	4083.72	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	15	605	500	2430	5	1	3084578	126	78.85	2.87	12	0.01	52.00	1431.00	8403	20230105	-51.21	3950	20230816	3.80	8403	-51.21	20230105	3950	3.80	20230816	25000	-83.60	20230105	3950	3.80	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
77	20230818	131125	57	100.00	KONEX			N	N	N	N		N	4195	145	2	3.58	1071005	263	39.02	4350	4350	4000	4655	3445	4050	4072.26	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	15	605	500	2430	5	1	3084578	129	80.67	2.93	12	0.01	52.00	1431.00	8403	20230105	-50.08	3950	20230816	6.20	8403	-50.08	20230105	3950	6.20	20230816	25000	-83.22	20230105	3950	6.20	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
78	20230818	121137	57	100.00	KONEX			N	N	N	N		N	4300	250	2	6.17	296650	74	10.98	4350	4350	4000	4655	3445	4050	4008.78	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	15	605	500	2430	5	1	3084578	133	82.69	3.00	12	0.00	52.00	1431.00	8403	20230105	-48.83	3950	20230816	8.86	8403	-48.83	20230105	3950	8.86	20230816	25000	-82.80	20230105	3950	8.86	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
79	20230818	111128	57	100.00	KONEX			N	N	N	N		N	4300	250	2	6.17	296650	74	10.98	4350	4350	4000	4655	3445	4050	4008.78	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	15	605	500	2430	5	1	3084578	133	82.69	3.00	12	0.00	52.00	1431.00	8403	20230105	-48.83	3950	20230816	8.86	8403	-48.83	20230105	3950	8.86	20230816	25000	-82.80	20230105	3950	8.86	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
80	20230818	101134	57	100.00	KONEX			N	N	N	N		N	4300	250	2	6.17	296650	74	10.98	4350	4350	4000	4655	3445	4050	4008.78	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	15	605	500	2430	5	1	3084578	133	82.69	3.00	12	0.00	52.00	1431.00	8403	20230105	-48.83	3950	20230816	8.86	8403	-48.83	20230105	3950	8.86	20230816	25000	-82.80	20230105	3950	8.86	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
81	20230818	091140	57	100.00	KONEX			N	N	N	N		N	4300	250	2	6.17	296650	74	10.98	4350	4350	4000	4655	3445	4050	4008.78	0.00	0	0	4090	4070	4035	4015	3980	4052	3997	15	605	500	2430	5	1	3084578	133	82.69	3.00	12	0.00	52.00	1431.00	8403	20230105	-48.83	3950	20230816	8.86	8403	-48.83	20230105	3950	8.86	20230816	25000	-82.80	20230105	3950	8.86	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
82	20230817	161134	57	100.00	KONEX			N	N	N	N		N	4050	40	2	1.00	2699695	674	36.30	4055	4055	4000	4610	3410	4010	4005.48	0.00	0	0	4570	4290	4120	3840	3670	4235	3785	15	600	500	2400	5	1	3084578	125	77.88	2.83	12	0.02	52.00	1431.00	8403	20230105	-51.80	3950	20230816	2.53	8403	-51.80	20230105	3950	2.53	20230816	25000	-83.80	20230105	3950	2.53	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
83	20230817	151141	57	100.00	KONEX			N	N	N	N		N	4050	40	2	1.00	2699695	674	36.30	4055	4055	4000	4610	3410	4010	4005.48	0.00	0	0	4570	4290	4120	3840	3670	4235	3785	15	600	500	2400	5	1	3084578	125	77.88	2.83	12	0.02	52.00	1431.00	8403	20230105	-51.80	3950	20230816	2.53	8403	-51.80	20230105	3950	2.53	20230816	25000	-83.80	20230105	3950	2.53	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
84	20230817	141130	57	100.00	KONEX			N	N	N	N		N	4000	-10	5	-0.25	2695645	673	36.24	4055	4055	4000	4610	3410	4010	4005.42	0.00	0	0	4570	4290	4120	3840	3670	4235	3785	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3950	20230816	1.27	8403	-52.40	20230105	3950	1.27	20230816	25000	-84.00	20230105	3950	1.27	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
85	20230817	131127	57	100.00	KONEX			N	N	N	N		N	4000	-10	5	-0.25	2691645	672	36.19	4055	4055	4000	4610	3410	4010	4005.42	0.00	0	0	4570	4290	4120	3840	3670	4235	3785	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3950	20230816	1.27	8403	-52.40	20230105	3950	1.27	20230816	25000	-84.00	20230105	3950	1.27	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
86	20230817	121130	57	100.00	KONEX			N	N	N	N		N	4010	0	3	0.00	1411185	352	18.96	4055	4055	4000	4610	3410	4010	4009.05	0.00	0	0	4570	4290	4120	3840	3670	4235	3785	15	600	500	2400	5	1	3084578	124	77.12	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.28	3950	20230816	1.52	8403	-52.28	20230105	3950	1.52	20230816	25000	-83.96	20230105	3950	1.52	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
87	20230817	111132	57	100.00	KONEX			N	N	N	N		N	4010	0	3	0.00	1002165	250	13.46	4055	4055	4000	4610	3410	4010	4008.66	0.00	0	0	4570	4290	4120	3840	3670	4235	3785	15	600	500	2400	5	1	3084578	124	77.12	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.28	3950	20230816	1.52	8403	-52.28	20230105	3950	1.52	20230816	25000	-83.96	20230105	3950	1.52	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
88	20230817	101126	57	100.00	KONEX			N	N	N	N		N	4030	20	2	0.50	97185	24	1.29	4055	4055	4000	4610	3410	4010	4049.38	0.00	0	0	4570	4290	4120	3840	3670	4235	3785	15	600	500	2400	5	1	3084578	124	77.50	2.82	12	0.00	52.00	1431.00	8403	20230105	-52.04	3950	20230816	2.03	8403	-52.04	20230105	3950	2.03	20230816	25000	-83.88	20230105	3950	2.03	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
89	20230817	091124	57	100.00	KONEX			N	N	N	N		N	4000	-10	5	-0.25	93155	23	1.24	4055	4055	4000	4610	3410	4010	4050.22	0.00	0	0	4570	4290	4120	3840	3670	4235	3785	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3950	20230816	1.27	8403	-52.40	20230105	3950	1.27	20230816	25000	-84.00	20230105	3950	1.27	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
90	20230816	161130	57	100.00	KONEX	신저가		N	N	N	N		N	4010	-380	5	-8.66	7442935	1857	246.94	4010	4400	3950	5040	3735	4390	4008.04	0.00	0	0	5040	4715	4355	4030	3670	4535	3850	15	652	500	2630	5	1	3084578	124	77.12	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.28	3950	20230816	1.52	8403	-52.28	20230105	3950	1.52	20230816	25000	-83.96	20230105	3950	1.52	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
91	20230816	151132	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-390	5	-8.88	7202925	1797	238.96	4010	4400	3950	5040	3735	4390	4008.31	0.00	0	0	5040	4715	4355	4030	3670	4535	3850	15	652	500	2630	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3950	20230816	1.27	8403	-52.40	20230105	3950	1.27	20230816	25000	-84.00	20230105	3950	1.27	20230816	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
92	20230816	141129	57	100.00	KONEX			N	N	N	N		N	4000	-390	5	-8.88	6649875	1657	220.35	4010	4400	4000	5040	3735	4390	4013.20	0.00	0	0	5040	4715	4355	4030	3670	4535	3850	15	652	500	2630	5	1	3084578	123	76.92	2.80	12	0.05	52.00	1431.00	8403	20230105	-52.40	3995	20230814	0.13	8403	-52.40	20230105	3995	0.13	20230814	25000	-84.00	20230105	3995	0.13	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
93	20230816	131127	57	100.00	KONEX			N	N	N	N		N	4000	-390	5	-8.88	6645875	1656	220.21	4010	4400	4000	5040	3735	4390	4013.21	0.00	0	0	5040	4715	4355	4030	3670	4535	3850	15	652	500	2630	5	1	3084578	123	76.92	2.80	12	0.05	52.00	1431.00	8403	20230105	-52.40	3995	20230814	0.13	8403	-52.40	20230105	3995	0.13	20230814	25000	-84.00	20230105	3995	0.13	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
94	20230816	121144	57	100.00	KONEX			N	N	N	N		N	4000	-390	5	-8.88	6645875	1656	220.21	4010	4400	4000	5040	3735	4390	4013.21	0.00	0	0	5040	4715	4355	4030	3670	4535	3850	15	652	500	2630	5	1	3084578	123	76.92	2.80	12	0.05	52.00	1431.00	8403	20230105	-52.40	3995	20230814	0.13	8403	-52.40	20230105	3995	0.13	20230814	25000	-84.00	20230105	3995	0.13	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
95	20230816	111140	57	100.00	KONEX			N	N	N	N		N	4000	-390	5	-8.88	6645875	1656	220.21	4010	4400	4000	5040	3735	4390	4013.21	0.00	0	0	5040	4715	4355	4030	3670	4535	3850	15	652	500	2630	5	1	3084578	123	76.92	2.80	12	0.05	52.00	1431.00	8403	20230105	-52.40	3995	20230814	0.13	8403	-52.40	20230105	3995	0.13	20230814	25000	-84.00	20230105	3995	0.13	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
96	20230816	101131	57	100.00	KONEX			N	N	N	N		N	4015	-375	5	-8.54	3526830	878	116.76	4010	4400	4010	5040	3735	4390	4016.89	0.00	0	0	5040	4715	4355	4030	3670	4535	3850	15	652	500	2630	5	1	3084578	124	77.21	2.81	12	0.03	52.00	1431.00	8403	20230105	-52.22	3995	20230814	0.50	8403	-52.22	20230105	3995	0.50	20230814	25000	-83.94	20230105	3995	0.50	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
97	20230816	091125	57	100.00	KONEX			N	N	N	N		N	4400	10	2	0.23	778830	194	25.80	4010	4400	4010	5040	3735	4390	4014.59	0.00	0	0	5040	4715	4355	4030	3670	4535	3850	15	652	500	2630	5	1	3084578	136	84.62	3.07	12	0.01	52.00	1431.00	8403	20230105	-47.64	3995	20230814	10.14	8403	-47.64	20230105	3995	10.14	20230814	25000	-82.40	20230105	3995	10.14	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
98	20230814	161116	57	100.00	KONEX	신저가		N	N	N	N		N	4390	-310	5	-6.60	3219775	752	1928.21	4680	4680	3995	5400	3995	4700	4281.62	0.00	0	0	4953	4826	4613	4486	4273	4720	4380	15	702	500	2820	5	1	3084578	135	84.42	3.07	12	0.02	52.00	1431.00	8403	20230105	-47.76	3995	20230814	9.89	8403	-47.76	20230105	3995	9.89	20230814	25000	-82.44	20230105	3995	9.89	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
99	20230814	151113	57	100.00	KONEX	신저가		N	N	N	N		N	4390	-310	5	-6.60	3219775	752	1928.21	4680	4680	3995	5400	3995	4700	4281.62	0.00	0	0	4953	4826	4613	4486	4273	4720	4380	15	702	500	2820	5	1	3084578	135	84.42	3.07	12	0.02	52.00	1431.00	8403	20230105	-47.76	3995	20230814	9.89	8403	-47.76	20230105	3995	9.89	20230814	25000	-82.44	20230105	3995	9.89	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
100	20230814	141116	57	100.00	KONEX	신저가		N	N	N	N		N	4495	-205	5	-4.36	3140755	734	1882.05	4680	4680	3995	5400	3995	4700	4278.96	0.00	0	0	4953	4826	4613	4486	4273	4720	4380	15	702	500	2820	5	1	3084578	139	86.44	3.14	12	0.02	52.00	1431.00	8403	20230105	-46.51	3995	20230814	12.52	8403	-46.51	20230105	3995	12.52	20230814	25000	-82.02	20230105	3995	12.52	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
101	20230814	131102	57	100.00	KONEX	신저가		N	N	N	N		N	4495	-205	5	-4.36	3140755	734	1882.05	4680	4680	3995	5400	3995	4700	4278.96	0.00	0	0	4953	4826	4613	4486	4273	4720	4380	15	702	500	2820	5	1	3084578	139	86.44	3.14	12	0.02	52.00	1431.00	8403	20230105	-46.51	3995	20230814	12.52	8403	-46.51	20230105	3995	12.52	20230814	25000	-82.02	20230105	3995	12.52	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
102	20230814	121112	57	100.00	KONEX	신저가		N	N	N	N		N	4495	-205	5	-4.36	3140755	734	1882.05	4680	4680	3995	5400	3995	4700	4278.96	0.00	0	0	4953	4826	4613	4486	4273	4720	4380	15	702	500	2820	5	1	3084578	139	86.44	3.14	12	0.02	52.00	1431.00	8403	20230105	-46.51	3995	20230814	12.52	8403	-46.51	20230105	3995	12.52	20230814	25000	-82.02	20230105	3995	12.52	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
103	20230814	111104	57	100.00	KONEX	신저가		N	N	N	N		N	4445	-255	5	-5.43	3005905	704	1805.13	4680	4680	3995	5400	3995	4700	4269.75	0.00	0	0	4953	4826	4613	4486	4273	4720	4380	15	702	500	2820	5	1	3084578	137	85.48	3.11	12	0.02	52.00	1431.00	8403	20230105	-47.10	3995	20230814	11.26	8403	-47.10	20230105	3995	11.26	20230814	25000	-82.22	20230105	3995	11.26	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
104	20230814	101108	57	100.00	KONEX	신저가		N	N	N	N		N	4445	-255	5	-5.43	3005905	704	1805.13	4680	4680	3995	5400	3995	4700	4269.75	0.00	0	0	4953	4826	4613	4486	4273	4720	4380	15	702	500	2820	5	1	3084578	137	85.48	3.11	12	0.02	52.00	1431.00	8403	20230105	-47.10	3995	20230814	11.26	8403	-47.10	20230105	3995	11.26	20230814	25000	-82.22	20230105	3995	11.26	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
105	20230814	091104	57	100.00	KONEX	신저가		N	N	N	N		N	4650	-50	5	-1.06	2060705	490	1256.41	4680	4680	3995	5400	3995	4700	4205.52	0.00	0	0	4953	4826	4613	4486	4273	4720	4380	15	702	500	2820	5	1	3084578	143	89.42	3.25	12	0.02	52.00	1431.00	8403	20230105	-44.66	3995	20230814	16.40	8403	-44.66	20230105	3995	16.40	20230814	25000	-81.40	20230105	3995	16.40	20230814	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
106	20230811	161104	57	100.00	KONEX			N	N	N	N		N	4700	330	2	7.55	174040	39	9.05	4740	4740	4400	5020	3715	4370	4462.56	0.00	0	0	4950	4660	4505	4215	4060	4592	4147	5	652	500	2620	5	1	1036526	49	90.38	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.07	4300	20230804	9.30	8403	-44.07	20230105	4300	9.30	20230804	25000	-81.20	20230105	4300	9.30	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
107	20230811	151058	57	100.00	KONEX			N	N	N	N		N	4700	330	2	7.55	174040	39	9.05	4740	4740	4400	5020	3715	4370	4462.56	0.00	0	0	4950	4660	4505	4215	4060	4592	4147	5	652	500	2620	5	1	1036526	49	90.38	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.07	4300	20230804	9.30	8403	-44.07	20230105	4300	9.30	20230804	25000	-81.20	20230105	4300	9.30	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
108	20230811	141056	57	100.00	KONEX			N	N	N	N		N	4700	330	2	7.55	174040	39	9.05	4740	4740	4400	5020	3715	4370	4462.56	0.00	0	0	4950	4660	4505	4215	4060	4592	4147	5	652	500	2620	5	1	1036526	49	90.38	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.07	4300	20230804	9.30	8403	-44.07	20230105	4300	9.30	20230804	25000	-81.20	20230105	4300	9.30	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
109	20230811	131056	57	100.00	KONEX			N	N	N	N		N	4700	330	2	7.55	174040	39	9.05	4740	4740	4400	5020	3715	4370	4462.56	0.00	0	0	4950	4660	4505	4215	4060	4592	4147	5	652	500	2620	5	1	1036526	49	90.38	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.07	4300	20230804	9.30	8403	-44.07	20230105	4300	9.30	20230804	25000	-81.20	20230105	4300	9.30	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
110	20230811	121047	57	100.00	KONEX			N	N	N	N		N	4740	370	2	8.47	169340	38	8.82	4740	4740	4400	5020	3715	4370	4456.32	0.00	0	0	4950	4660	4505	4215	4060	4592	4147	5	652	500	2620	5	1	1036526	49	91.15	3.31	12	0.00	52.00	1431.00	8403	20230105	-43.59	4300	20230804	10.23	8403	-43.59	20230105	4300	10.23	20230804	25000	-81.04	20230105	4300	10.23	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
111	20230811	111048	57	100.00	KONEX			N	N	N	N		N	4400	30	2	0.69	31480	7	1.62	4740	4740	4400	5020	3715	4370	4497.14	0.00	0	0	4950	4660	4505	4215	4060	4592	4147	5	652	500	2620	5	1	1036526	46	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	4300	20230804	2.33	8403	-47.64	20230105	4300	2.33	20230804	25000	-82.40	20230105	4300	2.33	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
112	20230811	101041	57	100.00	KONEX			N	N	N	N		N	4370	0	3	0.00	0	0	0.00	0	0	0	5020	3715	4370	0.00	0.00	0	0	4950	4660	4505	4215	4060	4592	4147	5	652	500	2620	5	1	1036526	45	84.04	3.05	12	0.00	52.00	1431.00	8403	20230105	-47.99	4300	20230804	1.63	8403	-47.99	20230105	4300	1.63	20230804	25000	-82.52	20230105	4300	1.63	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
113	20230811	091055	57	100.00	KONEX			N	N	N	N		N	4370	0	3	0.00	0	0	0.00	0	0	0	5020	3715	4370	0.00	0.00	0	0	4950	4660	4505	4215	4060	4592	4147	5	652	500	2620	5	1	1036526	45	84.04	3.05	12	0.00	52.00	1431.00	8403	20230105	-47.99	4300	20230804	1.63	8403	-47.99	20230105	4300	1.63	20230804	25000	-82.52	20230105	4300	1.63	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
114	20230810	161044	57	100.00	KONEX			N	N	N	N		N	4370	-445	5	-9.24	1888710	431	10775.00	4370	4795	4350	5530	4095	4815	4382.16	0.00	0	0	4828	4821	4818	4811	4808	4820	4810	5	717	500	2880	5	1	1036526	45	84.04	3.05	12	0.04	52.00	1431.00	8403	20230105	-47.99	4300	20230804	1.63	8403	-47.99	20230105	4300	1.63	20230804	25000	-82.52	20230105	4300	1.63	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
115	20230810	151040	57	100.00	KONEX			N	N	N	N		N	4765	-50	5	-1.04	1276910	291	7275.00	4370	4795	4350	5530	4095	4815	4388.01	0.00	0	0	4828	4821	4818	4811	4808	4820	4810	5	717	500	2880	5	1	1036526	49	91.63	3.33	12	0.03	52.00	1431.00	8403	20230105	-43.29	4300	20230804	10.81	8403	-43.29	20230105	4300	10.81	20230804	25000	-80.94	20230105	4300	10.81	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
116	20230810	141041	57	100.00	KONEX			N	N	N	N		N	4370	-445	5	-9.24	1272145	290	7250.00	4370	4795	4350	5530	4095	4815	4386.71	0.00	0	0	4828	4821	4818	4811	4808	4820	4810	5	717	500	2880	5	1	1036526	45	84.04	3.05	12	0.03	52.00	1431.00	8403	20230105	-47.99	4300	20230804	1.63	8403	-47.99	20230105	4300	1.63	20230804	25000	-82.52	20230105	4300	1.63	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
117	20230810	131031	57	100.00	KONEX			N	N	N	N		N	4370	-445	5	-9.24	1140995	260	6500.00	4370	4795	4350	5530	4095	4815	4388.44	0.00	0	0	4828	4821	4818	4811	4808	4820	4810	5	717	500	2880	5	1	1036526	45	84.04	3.05	12	0.03	52.00	1431.00	8403	20230105	-47.99	4300	20230804	1.63	8403	-47.99	20230105	4300	1.63	20230804	25000	-82.52	20230105	4300	1.63	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
118	20230810	121051	57	100.00	KONEX			N	N	N	N		N	4400	-415	5	-8.62	1136625	259	6475.00	4370	4795	4350	5530	4095	4815	4388.51	0.00	0	0	4828	4821	4818	4811	4808	4820	4810	5	717	500	2880	5	1	1036526	46	84.62	3.07	12	0.02	52.00	1431.00	8403	20230105	-47.64	4300	20230804	2.33	8403	-47.64	20230105	4300	2.33	20230804	25000	-82.40	20230105	4300	2.33	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
119	20230810	111053	57	100.00	KONEX			N	N	N	N		N	4400	-415	5	-8.62	916625	209	5225.00	4370	4795	4350	5530	4095	4815	4385.77	0.00	0	0	4828	4821	4818	4811	4808	4820	4810	5	717	500	2880	5	1	1036526	46	84.62	3.07	12	0.02	52.00	1431.00	8403	20230105	-47.64	4300	20230804	2.33	8403	-47.64	20230105	4300	2.33	20230804	25000	-82.40	20230105	4300	2.33	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
120	20230810	101046	57	100.00	KONEX			N	N	N	N		N	4795	-20	5	-0.42	472025	108	2700.00	4370	4795	4350	5530	4095	4815	4370.60	0.00	0	0	4828	4821	4818	4811	4808	4820	4810	5	717	500	2880	5	1	1036526	50	92.21	3.35	12	0.01	52.00	1431.00	8403	20230105	-42.94	4300	20230804	11.51	8403	-42.94	20230105	4300	11.51	20230804	25000	-80.82	20230105	4300	11.51	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
121	20230810	091056	57	100.00	KONEX			N	N	N	N		N	4815	0	3	0.00	0	0	0.00	0	0	0	5530	4095	4815	0.00	0.00	0	0	4828	4821	4818	4811	4808	4820	4810	5	717	500	2880	5	1	1036526	50	92.60	3.36	12	0.00	52.00	1431.00	8403	20230105	-42.70	4300	20230804	11.98	8403	-42.70	20230105	4300	11.98	20230804	25000	-80.74	20230105	4300	11.98	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
122	20230809	161041	57	100.00	KONEX			N	N	N	N		N	4815	120	2	2.56	19270	4	133.33	4825	4825	4815	5390	3995	4695	4817.50	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	5	697	500	2810	5	1	1036526	50	92.60	3.36	12	0.00	52.00	1431.00	8403	20230105	-42.70	4300	20230804	11.98	8403	-42.70	20230105	4300	11.98	20230804	25000	-80.74	20230105	4300	11.98	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
123	20230809	151029	57	100.00	KONEX			N	N	N	N		N	4815	120	2	2.56	19270	4	133.33	4825	4825	4815	5390	3995	4695	4817.50	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	5	697	500	2810	5	1	1036526	50	92.60	3.36	12	0.00	52.00	1431.00	8403	20230105	-42.70	4300	20230804	11.98	8403	-42.70	20230105	4300	11.98	20230804	25000	-80.74	20230105	4300	11.98	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
124	20230809	141026	57	100.00	KONEX			N	N	N	N		N	4815	120	2	2.56	19270	4	133.33	4825	4825	4815	5390	3995	4695	4817.50	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	5	697	500	2810	5	1	1036526	50	92.60	3.36	12	0.00	52.00	1431.00	8403	20230105	-42.70	4300	20230804	11.98	8403	-42.70	20230105	4300	11.98	20230804	25000	-80.74	20230105	4300	11.98	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
125	20230809	131049	57	100.00	KONEX			N	N	N	N		N	4825	130	2	2.77	4825	1	33.33	4825	4825	4825	5390	3995	4695	4825.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	5	697	500	2810	5	1	1036526	50	92.79	3.37	12	0.00	52.00	1431.00	8403	20230105	-42.58	4300	20230804	12.21	8403	-42.58	20230105	4300	12.21	20230804	25000	-80.70	20230105	4300	12.21	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
126	20230809	121048	57	100.00	KONEX			N	N	N	N		N	4825	130	2	2.77	4825	1	33.33	4825	4825	4825	5390	3995	4695	4825.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	5	697	500	2810	5	1	1036526	50	92.79	3.37	12	0.00	52.00	1431.00	8403	20230105	-42.58	4300	20230804	12.21	8403	-42.58	20230105	4300	12.21	20230804	25000	-80.70	20230105	4300	12.21	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
127	20230809	111040	57	100.00	KONEX			N	N	N	N		N	4825	130	2	2.77	4825	1	33.33	4825	4825	4825	5390	3995	4695	4825.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	5	697	500	2810	5	1	1036526	50	92.79	3.37	12	0.00	52.00	1431.00	8403	20230105	-42.58	4300	20230804	12.21	8403	-42.58	20230105	4300	12.21	20230804	25000	-80.70	20230105	4300	12.21	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
128	20230809	101028	57	100.00	KONEX			N	N	N	N		N	4825	130	2	2.77	4825	1	33.33	4825	4825	4825	5390	3995	4695	4825.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	5	697	500	2810	5	1	1036526	50	92.79	3.37	12	0.00	52.00	1431.00	8403	20230105	-42.58	4300	20230804	12.21	8403	-42.58	20230105	4300	12.21	20230804	25000	-80.70	20230105	4300	12.21	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
129	20230809	091033	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	4695	4695	4695	4695	4695	4695	4695	5	697	500	2810	5	1	1036526	49	90.29	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.13	4300	20230804	9.19	8403	-44.13	20230105	4300	9.19	20230804	25000	-81.22	20230105	4300	9.19	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
130	20230808	161053	57	100.00	KONEX			N	N	N	N		N	4695	-100	5	-2.09	14085	3	0.56	4695	4695	4695	5510	4080	4795	4695.00	0.00	0	0	5118	4956	4663	4501	4208	5037	4582	5	715	500	2870	5	1	1036526	49	90.29	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.13	4300	20230804	9.19	8403	-44.13	20230105	4300	9.19	20230804	25000	-81.22	20230105	4300	9.19	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
131	20230808	151039	57	100.00	KONEX			N	N	N	N		N	4695	-100	5	-2.09	14085	3	0.56	4695	4695	4695	5510	4080	4795	4695.00	0.00	0	0	5118	4956	4663	4501	4208	5037	4582	5	715	500	2870	5	1	1036526	49	90.29	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.13	4300	20230804	9.19	8403	-44.13	20230105	4300	9.19	20230804	25000	-81.22	20230105	4300	9.19	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
132	20230808	141035	57	100.00	KONEX			N	N	N	N		N	4695	-100	5	-2.09	14085	3	0.56	4695	4695	4695	5510	4080	4795	4695.00	0.00	0	0	5118	4956	4663	4501	4208	5037	4582	5	715	500	2870	5	1	1036526	49	90.29	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.13	4300	20230804	9.19	8403	-44.13	20230105	4300	9.19	20230804	25000	-81.22	20230105	4300	9.19	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
133	20230808	131025	57	100.00	KONEX			N	N	N	N		N	4695	-100	5	-2.09	14085	3	0.56	4695	4695	4695	5510	4080	4795	4695.00	0.00	0	0	5118	4956	4663	4501	4208	5037	4582	5	715	500	2870	5	1	1036526	49	90.29	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.13	4300	20230804	9.19	8403	-44.13	20230105	4300	9.19	20230804	25000	-81.22	20230105	4300	9.19	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
134	20230808	121032	57	100.00	KONEX			N	N	N	N		N	4695	-100	5	-2.09	4695	1	0.19	4695	4695	4695	5510	4080	4795	4695.00	0.00	0	0	5118	4956	4663	4501	4208	5037	4582	5	715	500	2870	5	1	1036526	49	90.29	3.28	12	0.00	52.00	1431.00	8403	20230105	-44.13	4300	20230804	9.19	8403	-44.13	20230105	4300	9.19	20230804	25000	-81.22	20230105	4300	9.19	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
135	20230808	111020	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	0	0	0.00	0	0	0	5510	4080	4795	0.00	0.00	0	0	5118	4956	4663	4501	4208	5037	4582	5	715	500	2870	5	1	1036526	50	92.21	3.35	12	0.00	52.00	1431.00	8403	20230105	-42.94	4300	20230804	11.51	8403	-42.94	20230105	4300	11.51	20230804	25000	-80.82	20230105	4300	11.51	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
136	20230808	101034	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	0	0	0.00	0	0	0	5510	4080	4795	0.00	0.00	0	0	5118	4956	4663	4501	4208	5037	4582	5	715	500	2870	5	1	1036526	50	92.21	3.35	12	0.00	52.00	1431.00	8403	20230105	-42.94	4300	20230804	11.51	8403	-42.94	20230105	4300	11.51	20230804	25000	-80.82	20230105	4300	11.51	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
137	20230808	091039	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	0	0	0.00	0	0	0	5510	4080	4795	0.00	0.00	0	0	5118	4956	4663	4501	4208	5037	4582	5	715	500	2870	5	1	1036526	50	92.21	3.35	12	0.00	52.00	1431.00	8403	20230105	-42.94	4300	20230804	11.51	8403	-42.94	20230105	4300	11.51	20230804	25000	-80.82	20230105	4300	11.51	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
138	20230807	161030	57	100.00	KONEX			N	N	N	N		N	4795	435	2	9.98	2352980	533	64.37	4370	4825	4370	5010	3710	4360	4414.60	0.00	0	0	5240	4800	4550	4110	3860	4675	3985	5	650	500	2610	5	1	1036526	50	92.21	3.35	12	0.05	52.00	1431.00	8403	20230105	-42.94	4300	20230804	11.51	8403	-42.94	20230105	4300	11.51	20230804	25000	-80.82	20230105	4300	11.51	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
139	20230807	151029	57	100.00	KONEX			N	N	N	N		N	4795	435	2	9.98	2352980	533	64.37	4370	4825	4370	5010	3710	4360	4414.60	0.00	0	0	5240	4800	4550	4110	3860	4675	3985	5	650	500	2610	5	1	1036526	50	92.21	3.35	12	0.05	52.00	1431.00	8403	20230105	-42.94	4300	20230804	11.51	8403	-42.94	20230105	4300	11.51	20230804	25000	-80.82	20230105	4300	11.51	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
140	20230807	141036	57	100.00	KONEX			N	N	N	N		N	4505	145	2	3.33	1703590	385	46.50	4370	4825	4370	5010	3710	4360	4424.91	0.00	0	0	5240	4800	4550	4110	3860	4675	3985	5	650	500	2610	5	1	1036526	47	86.63	3.15	12	0.04	52.00	1431.00	8403	20230105	-46.39	4300	20230804	4.77	8403	-46.39	20230105	4300	4.77	20230804	25000	-81.98	20230105	4300	4.77	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
141	20230807	131023	57	100.00	KONEX			N	N	N	N		N	4505	145	2	3.33	685590	154	18.60	4370	4825	4370	5010	3710	4360	4451.88	0.00	0	0	5240	4800	4550	4110	3860	4675	3985	5	650	500	2610	5	1	1036526	47	86.63	3.15	12	0.01	52.00	1431.00	8403	20230105	-46.39	4300	20230804	4.77	8403	-46.39	20230105	4300	4.77	20230804	25000	-81.98	20230105	4300	4.77	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
142	20230807	121023	57	100.00	KONEX			N	N	N	N		N	4505	145	2	3.33	645045	145	17.51	4370	4825	4370	5010	3710	4360	4448.59	0.00	0	0	5240	4800	4550	4110	3860	4675	3985	5	650	500	2610	5	1	1036526	47	86.63	3.15	12	0.01	52.00	1431.00	8403	20230105	-46.39	4300	20230804	4.77	8403	-46.39	20230105	4300	4.77	20230804	25000	-81.98	20230105	4300	4.77	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
143	20230807	111014	57	100.00	KONEX			N	N	N	N		N	4505	145	2	3.33	242535	54	6.52	4370	4825	4370	5010	3710	4360	4491.39	0.00	0	0	5240	4800	4550	4110	3860	4675	3985	5	650	500	2610	5	1	1036526	47	86.63	3.15	12	0.01	52.00	1431.00	8403	20230105	-46.39	4300	20230804	4.77	8403	-46.39	20230105	4300	4.77	20230804	25000	-81.98	20230105	4300	4.77	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
144	20230807	101027	57	100.00	KONEX			N	N	N	N		N	4825	465	2	10.67	14020	3	0.36	4370	4825	4370	5010	3710	4360	4673.33	0.00	0	0	5240	4800	4550	4110	3860	4675	3985	5	650	500	2610	5	1	1036526	50	92.79	3.37	12	0.00	52.00	1431.00	8403	20230105	-42.58	4300	20230804	12.21	8403	-42.58	20230105	4300	12.21	20230804	25000	-80.70	20230105	4300	12.21	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
145	20230807	091024	57	100.00	KONEX			N	N	N	N		N	4825	465	2	10.67	14020	3	0.36	4370	4825	4370	5010	3710	4360	4673.33	0.00	0	0	5240	4800	4550	4110	3860	4675	3985	5	650	500	2610	5	1	1036526	50	92.79	3.37	12	0.00	52.00	1431.00	8403	20230105	-42.58	4300	20230804	12.21	8403	-42.58	20230105	4300	12.21	20230804	25000	-80.70	20230105	4300	12.21	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
146	20230804	161018	57	100.00	KONEX	신저가		N	N	N	N		N	4360	-630	5	-12.63	3661185	828	148.92	4990	4990	4300	5730	4245	4990	4421.72	0.00	0	0	5256	5122	4861	4727	4466	5190	4795	5	742	500	2990	5	1	1036526	45	83.85	3.05	12	0.08	52.00	1431.00	8403	20230105	-48.11	4300	20230804	1.40	8403	-48.11	20230105	4300	1.40	20230804	25000	-82.56	20230105	4300	1.40	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
147	20230804	151017	57	100.00	KONEX	신저가		N	N	N	N		N	4855	-135	5	-2.71	3360345	759	136.51	4990	4990	4300	5730	4245	4990	4427.33	0.00	0	0	5256	5122	4861	4727	4466	5190	4795	5	742	500	2990	5	1	1036526	50	93.37	3.39	12	0.07	52.00	1431.00	8403	20230105	-42.22	4300	20230804	12.91	8403	-42.22	20230105	4300	12.91	20230804	25000	-80.58	20230105	4300	12.91	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
148	20230804	141031	57	100.00	KONEX	신저가		N	N	N	N		N	4855	-135	5	-2.71	3360345	759	136.51	4990	4990	4300	5730	4245	4990	4427.33	0.00	0	0	5256	5122	4861	4727	4466	5190	4795	5	742	500	2990	5	1	1036526	50	93.37	3.39	12	0.07	52.00	1431.00	8403	20230105	-42.22	4300	20230804	12.91	8403	-42.22	20230105	4300	12.91	20230804	25000	-80.58	20230105	4300	12.91	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
149	20230804	131014	57	100.00	KONEX	신저가		N	N	N	N		N	4855	-135	5	-2.71	3360345	759	136.51	4990	4990	4300	5730	4245	4990	4427.33	0.00	0	0	5256	5122	4861	4727	4466	5190	4795	5	742	500	2990	5	1	1036526	50	93.37	3.39	12	0.07	52.00	1431.00	8403	20230105	-42.22	4300	20230804	12.91	8403	-42.22	20230105	4300	12.91	20230804	25000	-80.58	20230105	4300	12.91	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
150	20230804	121008	57	100.00	KONEX	신저가		N	N	N	N		N	4900	-90	5	-1.80	3355490	758	136.33	4990	4990	4300	5730	4245	4990	4426.77	0.00	0	0	5256	5122	4861	4727	4466	5190	4795	5	742	500	2990	5	1	1036526	51	94.23	3.42	12	0.07	52.00	1431.00	8403	20230105	-41.69	4300	20230804	13.95	8403	-41.69	20230105	4300	13.95	20230804	25000	-80.40	20230105	4300	13.95	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
151	20230804	111022	57	100.00	KONEX	신저가		N	N	N	N		N	4900	-90	5	-1.80	3355490	758	136.33	4990	4990	4300	5730	4245	4990	4426.77	0.00	0	0	5256	5122	4861	4727	4466	5190	4795	5	742	500	2990	5	1	1036526	51	94.23	3.42	12	0.07	52.00	1431.00	8403	20230105	-41.69	4300	20230804	13.95	8403	-41.69	20230105	4300	13.95	20230804	25000	-80.40	20230105	4300	13.95	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
152	20230804	101003	57	100.00	KONEX	신저가		N	N	N	N		N	4900	-90	5	-1.80	3355490	758	136.33	4990	4990	4300	5730	4245	4990	4426.77	0.00	0	0	5256	5122	4861	4727	4466	5190	4795	5	742	500	2990	5	1	1036526	51	94.23	3.42	12	0.07	52.00	1431.00	8403	20230105	-41.69	4300	20230804	13.95	8403	-41.69	20230105	4300	13.95	20230804	25000	-80.40	20230105	4300	13.95	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
153	20230804	091003	57	100.00	KONEX	신저가		N	N	N	N		N	4300	-690	5	-13.83	1935220	428	76.98	4990	4990	4300	5730	4245	4990	4521.54	0.00	0	0	5256	5122	4861	4727	4466	5190	4795	5	742	500	2990	5	1	1036526	45	82.69	3.00	12	0.04	52.00	1431.00	8403	20230105	-48.83	4300	20230804	0.00	8403	-48.83	20230105	4300	0.00	20230804	25000	-82.80	20230105	4300	0.00	20230804	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
154	20230803	161008	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	2596955	556	55600.00	4625	4995	4600	5740	4250	4995	4670.78	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	5	745	500	2990	5	1	1036526	52	95.96	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.62	4369	20230502	14.21	8403	-40.62	20230105	4369	14.21	20230502	25000	-80.04	20230105	4455	12.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
155	20230803	151014	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	2596955	556	55600.00	4625	4995	4600	5740	4250	4995	4670.78	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	5	745	500	2990	5	1	1036526	52	95.96	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.62	4369	20230502	14.21	8403	-40.62	20230105	4369	14.21	20230502	25000	-80.04	20230105	4455	12.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
156	20230803	141006	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	2591965	555	55500.00	4625	4995	4600	5740	4250	4995	4670.21	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	5	745	500	2990	5	1	1036526	52	95.96	3.49	12	0.05	52.00	1431.00	8403	20230105	-40.62	4369	20230502	14.21	8403	-40.62	20230105	4369	14.21	20230502	25000	-80.04	20230105	4455	12.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
157	20230803	131008	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	741575	153	15300.00	4625	4995	4625	5740	4250	4995	4846.90	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	5	745	500	2990	5	1	1036526	52	95.96	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.62	4369	20230502	14.21	8403	-40.62	20230105	4369	14.21	20230502	25000	-80.04	20230105	4455	12.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
158	20230803	121014	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	736585	152	15200.00	4625	4995	4625	5740	4250	4995	4845.95	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	5	745	500	2990	5	1	1036526	52	95.96	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.62	4369	20230502	14.21	8403	-40.62	20230105	4369	14.21	20230502	25000	-80.04	20230105	4455	12.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
159	20230803	111001	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	282495	61	6100.00	4625	4995	4625	5740	4250	4995	4631.07	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
160	20230803	100958	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
161	20230803	091000	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
162	20230802	161008	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.41	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5258	5126	4868	4736	4478	4997	4607	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
163	20230802	151021	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.41	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5258	5126	4868	4736	4478	4997	4607	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
164	20230802	141008	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.41	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5258	5126	4868	4736	4478	4997	4607	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
165	20230802	131000	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.41	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5258	5126	4868	4736	4478	4997	4607	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
166	20230802	120956	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.41	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5258	5126	4868	4736	4478	4997	4607	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
167	20230802	110959	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.41	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5258	5126	4868	4736	4478	4997	4607	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
168	20230802	100959	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.41	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5258	5126	4868	4736	4478	4997	4607	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
169	20230802	090958	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.41	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5258	5126	4868	4736	4478	4997	4607	5	745	500	2990	5	1	1036526	52	96.06	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
170	20230801	160958	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	1159210	243	53.76	5000	5000	4610	5750	4250	5000	4770.41	0.00	0	0	5383	5191	4908	4716	4433	5050	4575	5	750	500	3000	5	1	1036526	52	96.06	3.49	12	0.02	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
171	20230801	150953	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	1159210	243	53.76	5000	5000	4610	5750	4250	5000	4770.41	0.00	0	0	5383	5191	4908	4716	4433	5050	4575	5	750	500	3000	5	1	1036526	52	96.06	3.49	12	0.02	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
172	20230801	141011	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	1149220	241	53.32	5000	5000	4610	5750	4250	5000	4768.55	0.00	0	0	5383	5191	4908	4716	4433	5050	4575	5	750	500	3000	5	1	1036526	52	96.06	3.49	12	0.02	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
173	20230801	130949	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	1149220	241	53.32	5000	5000	4610	5750	4250	5000	4768.55	0.00	0	0	5383	5191	4908	4716	4433	5050	4575	5	750	500	3000	5	1	1036526	52	96.06	3.49	12	0.02	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
174	20230801	120949	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	480000	96	21.24	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5383	5191	4908	4716	4433	5050	4575	5	750	500	3000	10	1	1036526	52	96.15	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
175	20230801	110945	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	480000	96	21.24	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5383	5191	4908	4716	4433	5050	4575	5	750	500	3000	10	1	1036526	52	96.15	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
176	20230801	100952	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5383	5191	4908	4716	4433	5050	4575	5	750	500	3000	10	1	1036526	52	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
177	20230801	090943	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5383	5191	4908	4716	4433	5050	4575	5	750	500	3000	10	1	1036526	52	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N