KissMeData/236340/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	161019	57	100.00	KONEX			N	N	N	N		N	5350	180	2	3.48	341375	67	6700.00	5400	5400	4905	5940	4400	5170	5095.15	0.00	0	0	5170	5170	5170	5170	5170	5170	5170	15	770	500	3100	10	1	3014647	161	-6.53	-2.20	12	0.00	-819.00	-2430.00	8990	20220830	-40.49	4165	20230714	28.45	7000	-23.57	20230508	4165	28.45	20230714	8600	-37.79	20220831	4165	28.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
3	20230831	151259	57	100.00	KONEX			N	N	N	N		N	5350	180	2	3.48	341375	67	6700.00	5400	5400	4905	5940	4400	5170	5095.15	0.00	0	0	5170	5170	5170	5170	5170	5170	5170	15	770	500	3100	10	1	3014647	161	-6.53	-2.20	12	0.00	-819.00	-2430.00	8990	20220830	-40.49	4165	20230714	28.45	7000	-23.57	20230508	4165	28.45	20230714	8600	-37.79	20220831	4165	28.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
4	20230831	141411	57	100.00	KONEX			N	N	N	N		N	5370	200	2	3.87	220770	44	4400.00	5400	5400	5000	5940	4400	5170	5017.50	0.00	0	0	5170	5170	5170	5170	5170	5170	5170	15	770	500	3100	10	1	3014647	162	-6.56	-2.21	12	0.00	-819.00	-2430.00	8990	20220830	-40.27	4165	20230714	28.93	7000	-23.29	20230508	4165	28.93	20230714	8600	-37.56	20220831	4165	28.93	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
5	20230831	131336	57	100.00	KONEX			N	N	N	N		N	5370	200	2	3.87	220770	44	4400.00	5400	5400	5000	5940	4400	5170	5017.50	0.00	0	0	5170	5170	5170	5170	5170	5170	5170	15	770	500	3100	10	1	3014647	162	-6.56	-2.21	12	0.00	-819.00	-2430.00	8990	20220830	-40.27	4165	20230714	28.93	7000	-23.29	20230508	4165	28.93	20230714	8600	-37.56	20220831	4165	28.93	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
6	20230831	121425	57	100.00	KONEX			N	N	N	N		N	5370	200	2	3.87	220770	44	4400.00	5400	5400	5000	5940	4400	5170	5017.50	0.00	0	0	5170	5170	5170	5170	5170	5170	5170	15	770	500	3100	10	1	3014647	162	-6.56	-2.21	12	0.00	-819.00	-2430.00	8990	20220830	-40.27	4165	20230714	28.93	7000	-23.29	20230508	4165	28.93	20230714	8600	-37.56	20220831	4165	28.93	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
7	20230831	111854	57	100.00	KONEX			N	N	N	N		N	5000	-170	5	-3.29	215400	43	4300.00	5400	5400	5000	5940	4400	5170	5009.30	0.00	0	0	5170	5170	5170	5170	5170	5170	5170	15	770	500	3100	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	8990	20220830	-44.38	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	8600	-41.86	20220831	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
8	20230831	101510	57	100.00	KONEX			N	N	N	N		N	5400	230	2	4.45	5400	1	100.00	5400	5400	5400	5940	4400	5170	5400.00	0.00	0	0	5170	5170	5170	5170	5170	5170	5170	15	770	500	3100	10	1	3014647	163	-6.59	-2.22	12	0.00	-819.00	-2430.00	8990	20220830	-39.93	4165	20230714	29.65	7000	-22.86	20230508	4165	29.65	20230714	8600	-37.21	20220831	4165	29.65	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
9	20230831	091340	57	100.00	KONEX			N	N	N	N		N	5400	230	2	4.45	5400	1	100.00	5400	5400	5400	5940	4400	5170	5400.00	0.00	0	0	5170	5170	5170	5170	5170	5170	5170	15	770	500	3100	10	1	3014647	163	-6.59	-2.22	12	0.00	-819.00	-2430.00	8990	20220830	-39.93	4165	20230714	29.65	7000	-22.86	20230508	4165	29.65	20230714	8600	-37.21	20220831	4165	29.65	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
10	20230830	161024	57	100.00	KONEX			N	N	N	N		N	5170	-10	5	-0.19	5170	1	1.11	5170	5170	5170	5950	4410	5180	5170.00	0.00	0	0	5466	5322	5056	4912	4646	5395	4985	15	770	500	3100	10	1	3014647	156	-6.31	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.49	4165	20230714	24.13	7000	-26.14	20230508	4165	24.13	20230714	8990	-42.49	20220830	4165	24.13	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
11	20230830	151238	57	100.00	KONEX			N	N	N	N		N	5170	-10	5	-0.19	5170	1	1.11	5170	5170	5170	5950	4410	5180	5170.00	0.00	0	0	5466	5322	5056	4912	4646	5395	4985	15	770	500	3100	10	1	3014647	156	-6.31	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.49	4165	20230714	24.13	7000	-26.14	20230508	4165	24.13	20230714	8990	-42.49	20220830	4165	24.13	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
12	20230830	141328	57	100.00	KONEX			N	N	N	N		N	5170	-10	5	-0.19	5170	1	1.11	5170	5170	5170	5950	4410	5180	5170.00	0.00	0	0	5466	5322	5056	4912	4646	5395	4985	15	770	500	3100	10	1	3014647	156	-6.31	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.49	4165	20230714	24.13	7000	-26.14	20230508	4165	24.13	20230714	8990	-42.49	20220830	4165	24.13	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
13	20230830	131320	57	100.00	KONEX			N	N	N	N		N	5170	-10	5	-0.19	5170	1	1.11	5170	5170	5170	5950	4410	5180	5170.00	0.00	0	0	5466	5322	5056	4912	4646	5395	4985	15	770	500	3100	10	1	3014647	156	-6.31	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.49	4165	20230714	24.13	7000	-26.14	20230508	4165	24.13	20230714	8990	-42.49	20220830	4165	24.13	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
14	20230830	121332	57	100.00	KONEX			N	N	N	N		N	5170	-10	5	-0.19	5170	1	1.11	5170	5170	5170	5950	4410	5180	5170.00	0.00	0	0	5466	5322	5056	4912	4646	5395	4985	15	770	500	3100	10	1	3014647	156	-6.31	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.49	4165	20230714	24.13	7000	-26.14	20230508	4165	24.13	20230714	8990	-42.49	20220830	4165	24.13	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
15	20230830	111840	57	100.00	KONEX			N	N	N	N		N	5170	-10	5	-0.19	5170	1	1.11	5170	5170	5170	5950	4410	5180	5170.00	0.00	0	0	5466	5322	5056	4912	4646	5395	4985	15	770	500	3100	10	1	3014647	156	-6.31	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.49	4165	20230714	24.13	7000	-26.14	20230508	4165	24.13	20230714	8990	-42.49	20220830	4165	24.13	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
16	20230830	101411	57	100.00	KONEX			N	N	N	N		N	5170	-10	5	-0.19	5170	1	1.11	5170	5170	5170	5950	4410	5180	5170.00	0.00	0	0	5466	5322	5056	4912	4646	5395	4985	15	770	500	3100	10	1	3014647	156	-6.31	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.49	4165	20230714	24.13	7000	-26.14	20230508	4165	24.13	20230714	8990	-42.49	20220830	4165	24.13	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
17	20230830	091315	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5466	5322	5056	4912	4646	5395	4985	15	770	500	3100	10	1	3014647	156	-6.32	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.38	4165	20230714	24.37	7000	-26.00	20230508	4165	24.37	20230714	8990	-42.38	20220830	4165	24.37	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
18	20230829	161017	57	100.00	KONEX			N	N	N	N		N	5180	80	2	1.57	448250	90	34.35	4790	5200	4790	5860	4340	5100	4980.56	0.00	0	0	5166	5132	5116	5082	5066	5125	5075	15	760	500	3060	10	1	3014647	156	-6.32	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.38	4165	20230714	24.37	7000	-26.00	20230508	4165	24.37	20230714	8990	-42.38	20220830	4165	24.37	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
19	20230829	151245	57	100.00	KONEX			N	N	N	N		N	5180	80	2	1.57	448250	90	34.35	4790	5200	4790	5860	4340	5100	4980.56	0.00	0	0	5166	5132	5116	5082	5066	5125	5075	15	760	500	3060	10	1	3014647	156	-6.32	-2.13	12	0.00	-819.00	-2430.00	8990	20220830	-42.38	4165	20230714	24.37	7000	-26.00	20230508	4165	24.37	20230714	8990	-42.38	20220830	4165	24.37	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
20	20230829	141412	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	396450	80	30.53	4790	5200	4790	5860	4340	5100	4955.62	0.00	0	0	5166	5132	5116	5082	5066	5125	5075	15	760	500	3060	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	8990	20220830	-42.16	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	8990	-42.16	20220830	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
21	20230829	131315	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	380850	77	29.39	4790	5200	4790	5860	4340	5100	4946.10	0.00	0	0	5166	5132	5116	5082	5066	5125	5075	15	760	500	3060	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	8990	20220830	-42.16	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	8990	-42.16	20220830	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
22	20230829	121406	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	217180	45	17.18	4790	5000	4790	5860	4340	5100	4826.22	0.00	0	0	5166	5132	5116	5082	5066	5125	5075	15	760	500	3060	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	8990	20220830	-44.38	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	8990	-44.38	20220830	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
23	20230829	112054	57	100.00	KONEX			N	N	N	N		N	4900	-200	5	-3.92	207180	43	16.41	4790	4900	4790	5860	4340	5100	4818.14	0.00	0	0	5166	5132	5116	5082	5066	5125	5075	15	760	500	3060	5	1	3014647	148	-5.98	-2.02	12	0.00	-819.00	-2430.00	8990	20220830	-45.49	4165	20230714	17.65	7000	-30.00	20230508	4165	17.65	20230714	8990	-45.49	20220830	4165	17.65	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
24	20230829	101506	57	100.00	KONEX			N	N	N	N		N	4790	-310	5	-6.08	143810	30	11.45	4790	4800	4790	5860	4340	5100	4793.67	0.00	0	0	5166	5132	5116	5082	5066	5125	5075	15	760	500	3060	5	1	3014647	144	-5.85	-1.97	12	0.00	-819.00	-2430.00	8990	20220830	-46.72	4165	20230714	15.01	7000	-31.57	20230508	4165	15.01	20230714	8990	-46.72	20220830	4165	15.01	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
25	20230829	091001	57	100.00	KONEX			N	N	N	N		N	4790	-310	5	-6.08	52690	11	4.20	4790	4790	4790	5860	4340	5100	4790.00	0.00	0	0	5166	5132	5116	5082	5066	5125	5075	15	760	500	3060	5	1	3014647	144	-5.85	-1.97	12	0.00	-819.00	-2430.00	8990	20220830	-46.72	4165	20230714	15.01	7000	-31.57	20230508	4165	15.01	20230714	8990	-46.72	20220830	4165	15.01	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
26	20230828	160947	57	100.00	KONEX			N	N	N	N		N	5100	600	2	13.33	1339030	262	30.36	5150	5150	5100	5170	3825	4500	5110.80	0.00	0	0	4633	4566	4533	4466	4433	4550	4450	15	670	500	2700	10	1	3014647	154	-6.23	-2.10	12	0.01	-819.00	-2430.00	8990	20220830	-43.27	4165	20230714	22.45	7000	-27.14	20230508	4165	22.45	20230714	8990	-43.27	20220830	4165	22.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
27	20230828	150958	57	100.00	KONEX			N	N	N	N		N	5100	600	2	13.33	1339030	262	30.36	5150	5150	5100	5170	3825	4500	5110.80	0.00	0	0	4633	4566	4533	4466	4433	4550	4450	15	670	500	2700	10	1	3014647	154	-6.23	-2.10	12	0.01	-819.00	-2430.00	8990	20220830	-43.27	4165	20230714	22.45	7000	-27.14	20230508	4165	22.45	20230714	8990	-43.27	20220830	4165	22.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
28	20230828	140959	57	100.00	KONEX			N	N	N	N		N	5110	610	2	13.56	1298230	254	29.43	5150	5150	5110	5170	3825	4500	5111.14	0.00	0	0	4633	4566	4533	4466	4433	4550	4450	15	670	500	2700	10	1	3014647	154	-6.24	-2.10	12	0.01	-819.00	-2430.00	8990	20220830	-43.16	4165	20230714	22.69	7000	-27.00	20230508	4165	22.69	20230714	8990	-43.16	20220830	4165	22.69	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
29	20230828	131009	57	100.00	KONEX			N	N	N	N		N	5110	610	2	13.56	352880	69	8.00	5150	5150	5110	5170	3825	4500	5114.20	0.00	0	0	4633	4566	4533	4466	4433	4550	4450	15	670	500	2700	10	1	3014647	154	-6.24	-2.10	12	0.00	-819.00	-2430.00	8990	20220830	-43.16	4165	20230714	22.69	7000	-27.00	20230508	4165	22.69	20230714	8990	-43.16	20220830	4165	22.69	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
30	20230828	121001	57	100.00	KONEX			N	N	N	N		N	5120	620	2	13.78	97380	19	2.20	5150	5150	5110	5170	3825	4500	5125.26	0.00	0	0	4633	4566	4533	4466	4433	4550	4450	15	670	500	2700	10	1	3014647	154	-6.25	-2.11	12	0.00	-819.00	-2430.00	8990	20220830	-43.05	4165	20230714	22.93	7000	-26.86	20230508	4165	22.93	20230714	8990	-43.05	20220830	4165	22.93	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
31	20230828	110956	57	100.00	KONEX			N	N	N	N		N	5120	620	2	13.78	87150	17	1.97	5150	5150	5120	5170	3825	4500	5126.47	0.00	0	0	4633	4566	4533	4466	4433	4550	4450	15	670	500	2700	10	1	3014647	154	-6.25	-2.11	12	0.00	-819.00	-2430.00	8990	20220830	-43.05	4165	20230714	22.93	7000	-26.86	20230508	4165	22.93	20230714	8990	-43.05	20220830	4165	22.93	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
32	20230828	100946	57	100.00	KONEX			N	N	N	N		N	5120	620	2	13.78	87150	17	1.97	5150	5150	5120	5170	3825	4500	5126.47	0.00	0	0	4633	4566	4533	4466	4433	4550	4450	15	670	500	2700	10	1	3014647	154	-6.25	-2.11	12	0.00	-819.00	-2430.00	8990	20220830	-43.05	4165	20230714	22.93	7000	-26.86	20230508	4165	22.93	20230714	8990	-43.05	20220830	4165	22.93	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
33	20230828	090959	57	100.00	KONEX			N	N	N	N		N	5130	630	2	14.00	46190	9	1.04	5150	5150	5130	5170	3825	4500	5132.22	0.00	0	0	4633	4566	4533	4466	4433	4550	4450	15	670	500	2700	10	1	3014647	155	-6.26	-2.11	12	0.00	-819.00	-2430.00	8990	20220830	-42.94	4165	20230714	23.17	7000	-26.71	20230508	4165	23.17	20230714	8990	-42.94	20220830	4165	23.17	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
34	20230825	160952	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	3905600	863	2538.24	4500	4600	4500	4945	3655	4300	4525.61	0.00	0	0	4700	4500	4400	4200	4100	4450	4150	15	645	500	2580	5	1	3014647	136	-5.49	-1.85	12	0.03	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
35	20230825	150958	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	3905600	863	2538.24	4500	4600	4500	4945	3655	4300	4525.61	0.00	0	0	4700	4500	4400	4200	4100	4450	4150	15	645	500	2580	5	1	3014647	136	-5.49	-1.85	12	0.03	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
36	20230825	140956	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	3905600	863	2538.24	4500	4600	4500	4945	3655	4300	4525.61	0.00	0	0	4700	4500	4400	4200	4100	4450	4150	15	645	500	2580	5	1	3014647	136	-5.49	-1.85	12	0.03	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
37	20230825	130952	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	3896600	861	2532.35	4500	4600	4500	4945	3655	4300	4525.67	0.00	0	0	4700	4500	4400	4200	4100	4450	4150	15	645	500	2580	5	1	3014647	136	-5.49	-1.85	12	0.03	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
38	20230825	120954	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	3896600	861	2532.35	4500	4600	4500	4945	3655	4300	4525.67	0.00	0	0	4700	4500	4400	4200	4100	4450	4150	15	645	500	2580	5	1	3014647	136	-5.49	-1.85	12	0.03	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
39	20230825	110953	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	4500	1	2.94	4500	4500	4500	4945	3655	4300	4500.00	0.00	0	0	4700	4500	4400	4200	4100	4450	4150	15	645	500	2580	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
40	20230825	100958	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	4500	1	2.94	4500	4500	4500	4945	3655	4300	4500.00	0.00	0	0	4700	4500	4400	4200	4100	4450	4150	15	645	500	2580	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
41	20230825	090950	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	4500	1	2.94	4500	4500	4500	4945	3655	4300	4500.00	0.00	0	0	4700	4500	4400	4200	4100	4450	4150	15	645	500	2580	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
42	20230824	160946	57	100.00	KONEX			N	N	N	N		N	4300	20	2	0.47	149900	34	36.96	4400	4600	4300	4920	3640	4280	4408.82	0.00	0	0	4346	4312	4256	4222	4166	4285	4195	15	640	500	2560	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
43	20230824	150944	57	100.00	KONEX			N	N	N	N		N	4300	20	2	0.47	149900	34	36.96	4400	4600	4300	4920	3640	4280	4408.82	0.00	0	0	4346	4312	4256	4222	4166	4285	4195	15	640	500	2560	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
44	20230824	140945	57	100.00	KONEX			N	N	N	N		N	4600	320	2	7.48	98200	22	23.91	4400	4600	4400	4920	3640	4280	4463.64	0.00	0	0	4346	4312	4256	4222	4166	4285	4195	15	640	500	2560	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	8990	20220830	-48.83	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	8990	-48.83	20220830	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
45	20230824	130949	57	100.00	KONEX			N	N	N	N		N	4600	320	2	7.48	98200	22	23.91	4400	4600	4400	4920	3640	4280	4463.64	0.00	0	0	4346	4312	4256	4222	4166	4285	4195	15	640	500	2560	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	8990	20220830	-48.83	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	8990	-48.83	20220830	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
46	20230824	120952	57	100.00	KONEX			N	N	N	N		N	4600	320	2	7.48	98200	22	23.91	4400	4600	4400	4920	3640	4280	4463.64	0.00	0	0	4346	4312	4256	4222	4166	4285	4195	15	640	500	2560	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	8990	20220830	-48.83	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	8990	-48.83	20220830	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
47	20230824	110948	57	100.00	KONEX			N	N	N	N		N	4600	320	2	7.48	93600	21	22.83	4400	4600	4400	4920	3640	4280	4457.14	0.00	0	0	4346	4312	4256	4222	4166	4285	4195	15	640	500	2560	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	8990	20220830	-48.83	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	8990	-48.83	20220830	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
48	20230824	100944	57	100.00	KONEX			N	N	N	N		N	4500	220	2	5.14	48500	11	11.96	4400	4500	4400	4920	3640	4280	4409.09	0.00	0	0	4346	4312	4256	4222	4166	4285	4195	15	640	500	2560	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
49	20230824	090946	57	100.00	KONEX			N	N	N	N		N	4400	120	2	2.80	4400	1	1.09	4400	4400	4400	4920	3640	4280	4400.00	0.00	0	0	4346	4312	4256	4222	4166	4285	4195	15	640	500	2560	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
50	20230823	160943	57	100.00	KONEX			N	N	N	N		N	4280	-120	5	-2.73	387370	92	836.36	4290	4290	4200	5060	3740	4400	4210.54	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	129	-5.23	-1.76	12	0.00	-819.00	-2430.00	8990	20220830	-52.39	4165	20230714	2.76	7000	-38.86	20230508	4165	2.76	20230714	8990	-52.39	20220830	4165	2.76	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
51	20230823	150940	57	100.00	KONEX			N	N	N	N		N	4280	-120	5	-2.73	387370	92	836.36	4290	4290	4200	5060	3740	4400	4210.54	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	129	-5.23	-1.76	12	0.00	-819.00	-2430.00	8990	20220830	-52.39	4165	20230714	2.76	7000	-38.86	20230508	4165	2.76	20230714	8990	-52.39	20220830	4165	2.76	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
52	20230823	140950	57	100.00	KONEX			N	N	N	N		N	4200	-200	5	-4.55	383090	91	827.27	4290	4290	4200	5060	3740	4400	4209.78	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	127	-5.13	-1.73	12	0.00	-819.00	-2430.00	8990	20220830	-53.28	4165	20230714	0.84	7000	-40.00	20230508	4165	0.84	20230714	8990	-53.28	20220830	4165	0.84	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
53	20230823	130940	57	100.00	KONEX			N	N	N	N		N	4280	-120	5	-2.73	47090	11	100.00	4290	4290	4280	5060	3740	4400	4280.91	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	129	-5.23	-1.76	12	0.00	-819.00	-2430.00	8990	20220830	-52.39	4165	20230714	2.76	7000	-38.86	20230508	4165	2.76	20230714	8990	-52.39	20220830	4165	2.76	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
54	20230823	120947	57	100.00	KONEX			N	N	N	N		N	4290	-110	5	-2.50	4290	1	9.09	4290	4290	4290	5060	3740	4400	4290.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.28	4165	20230714	3.00	7000	-38.71	20230508	4165	3.00	20230714	8990	-52.28	20220830	4165	3.00	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
55	20230823	110942	57	100.00	KONEX			N	N	N	N		N	4290	-110	5	-2.50	4290	1	9.09	4290	4290	4290	5060	3740	4400	4290.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.28	4165	20230714	3.00	7000	-38.71	20230508	4165	3.00	20230714	8990	-52.28	20220830	4165	3.00	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
56	20230823	100943	57	100.00	KONEX			N	N	N	N		N	4290	-110	5	-2.50	4290	1	9.09	4290	4290	4290	5060	3740	4400	4290.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.28	4165	20230714	3.00	7000	-38.71	20230508	4165	3.00	20230714	8990	-52.28	20220830	4165	3.00	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
57	20230823	090950	57	100.00	KONEX			N	N	N	N		N	4290	-110	5	-2.50	4290	1	9.09	4290	4290	4290	5060	3740	4400	4290.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.28	4165	20230714	3.00	7000	-38.71	20230508	4165	3.00	20230714	8990	-52.28	20220830	4165	3.00	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
58	20230822	160938	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	48400	11	35.48	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	15	645	500	2580	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
59	20230822	150938	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	48400	11	35.48	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	15	645	500	2580	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
60	20230822	140938	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	48400	11	35.48	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	15	645	500	2580	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
61	20230822	130935	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	48400	11	35.48	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	15	645	500	2580	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
62	20230822	120923	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	3.23	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	15	645	500	2580	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
63	20230822	110936	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	3.23	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	15	645	500	2580	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
64	20230822	100933	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	3.23	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	15	645	500	2580	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
65	20230822	090933	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	3.23	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	15	645	500	2580	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
66	20230821	160931	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	133300	31	1550.00	4300	4300	4300	5060	3740	4400	4300.00	0.00	0	0	4406	4402	4396	4392	4386	4405	4395	15	660	500	2640	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
67	20230821	150937	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	133300	31	1550.00	4300	4300	4300	5060	3740	4400	4300.00	0.00	0	0	4406	4402	4396	4392	4386	4405	4395	15	660	500	2640	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
68	20230821	140933	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	133300	31	1550.00	4300	4300	4300	5060	3740	4400	4300.00	0.00	0	0	4406	4402	4396	4392	4386	4405	4395	15	660	500	2640	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
69	20230821	130944	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	133300	31	1550.00	4300	4300	4300	5060	3740	4400	4300.00	0.00	0	0	4406	4402	4396	4392	4386	4405	4395	15	660	500	2640	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
70	20230821	120941	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	133300	31	1550.00	4300	4300	4300	5060	3740	4400	4300.00	0.00	0	0	4406	4402	4396	4392	4386	4405	4395	15	660	500	2640	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
71	20230821	110933	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	133300	31	1550.00	4300	4300	4300	5060	3740	4400	4300.00	0.00	0	0	4406	4402	4396	4392	4386	4405	4395	15	660	500	2640	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
72	20230821	100931	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	133300	31	1550.00	4300	4300	4300	5060	3740	4400	4300.00	0.00	0	0	4406	4402	4396	4392	4386	4405	4395	15	660	500	2640	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
73	20230821	090940	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	4300	1	50.00	4300	4300	4300	5060	3740	4400	4300.00	0.00	0	0	4406	4402	4396	4392	4386	4405	4395	15	660	500	2640	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.17	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
74	20230818	160932	57	100.00	KONEX			N	N	N	N		N	4400	150	2	3.53	8790	2	3.17	4390	4400	4390	4885	3615	4250	4395.00	0.00	0	0	4616	4432	4316	4132	4016	4375	4075	15	635	500	2550	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
75	20230818	150924	57	100.00	KONEX			N	N	N	N		N	4400	150	2	3.53	8790	2	3.17	4390	4400	4390	4885	3615	4250	4395.00	0.00	0	0	4616	4432	4316	4132	4016	4375	4075	15	635	500	2550	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
76	20230818	140931	57	100.00	KONEX			N	N	N	N		N	4400	150	2	3.53	8790	2	3.17	4390	4400	4390	4885	3615	4250	4395.00	0.00	0	0	4616	4432	4316	4132	4016	4375	4075	15	635	500	2550	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
77	20230818	130924	57	100.00	KONEX			N	N	N	N		N	4400	150	2	3.53	8790	2	3.17	4390	4400	4390	4885	3615	4250	4395.00	0.00	0	0	4616	4432	4316	4132	4016	4375	4075	15	635	500	2550	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
78	20230818	120936	57	100.00	KONEX			N	N	N	N		N	4400	150	2	3.53	8790	2	3.17	4390	4400	4390	4885	3615	4250	4395.00	0.00	0	0	4616	4432	4316	4132	4016	4375	4075	15	635	500	2550	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
79	20230818	110927	57	100.00	KONEX			N	N	N	N		N	4400	150	2	3.53	8790	2	3.17	4390	4400	4390	4885	3615	4250	4395.00	0.00	0	0	4616	4432	4316	4132	4016	4375	4075	15	635	500	2550	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
80	20230818	100932	57	100.00	KONEX			N	N	N	N		N	4400	150	2	3.53	8790	2	3.17	4390	4400	4390	4885	3615	4250	4395.00	0.00	0	0	4616	4432	4316	4132	4016	4375	4075	15	635	500	2550	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.06	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
81	20230818	090936	57	100.00	KONEX			N	N	N	N		N	4390	140	2	3.29	4390	1	1.59	4390	4390	4390	4885	3615	4250	4390.00	0.00	0	0	4616	4432	4316	4132	4016	4375	4075	15	635	500	2550	5	1	3014647	132	-5.36	-1.81	12	0.00	-819.00	-2430.00	8990	20220830	-51.17	4165	20230714	5.40	7000	-37.29	20230508	4165	5.40	20230714	8990	-51.17	20220830	4165	5.40	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
82	20230817	160932	57	100.00	KONEX			N	N	N	N		N	4250	-45	5	-1.05	267500	63	30.58	4500	4500	4200	4935	3655	4295	4246.03	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	3014647	128	-5.19	-1.75	12	0.00	-819.00	-2430.00	8990	20220830	-52.73	4165	20230714	2.04	7000	-39.29	20230508	4165	2.04	20230714	8990	-52.73	20220830	4165	2.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
83	20230817	150938	57	100.00	KONEX			N	N	N	N		N	4250	-45	5	-1.05	267500	63	30.58	4500	4500	4200	4935	3655	4295	4246.03	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	3014647	128	-5.19	-1.75	12	0.00	-819.00	-2430.00	8990	20220830	-52.73	4165	20230714	2.04	7000	-39.29	20230508	4165	2.04	20230714	8990	-52.73	20220830	4165	2.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
84	20230817	140930	57	100.00	KONEX			N	N	N	N		N	4250	-45	5	-1.05	263250	62	30.10	4500	4500	4200	4935	3655	4295	4245.97	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	3014647	128	-5.19	-1.75	12	0.00	-819.00	-2430.00	8990	20220830	-52.73	4165	20230714	2.04	7000	-39.29	20230508	4165	2.04	20230714	8990	-52.73	20220830	4165	2.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
85	20230817	130926	57	100.00	KONEX			N	N	N	N		N	4250	-45	5	-1.05	263250	62	30.10	4500	4500	4200	4935	3655	4295	4245.97	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	3014647	128	-5.19	-1.75	12	0.00	-819.00	-2430.00	8990	20220830	-52.73	4165	20230714	2.04	7000	-39.29	20230508	4165	2.04	20230714	8990	-52.73	20220830	4165	2.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
86	20230817	120930	57	100.00	KONEX			N	N	N	N		N	4250	-45	5	-1.05	114500	27	13.11	4500	4500	4200	4935	3655	4295	4240.74	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	3014647	128	-5.19	-1.75	12	0.00	-819.00	-2430.00	8990	20220830	-52.73	4165	20230714	2.04	7000	-39.29	20230508	4165	2.04	20230714	8990	-52.73	20220830	4165	2.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
87	20230817	110931	57	100.00	KONEX			N	N	N	N		N	4250	-45	5	-1.05	114500	27	13.11	4500	4500	4200	4935	3655	4295	4240.74	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	3014647	128	-5.19	-1.75	12	0.00	-819.00	-2430.00	8990	20220830	-52.73	4165	20230714	2.04	7000	-39.29	20230508	4165	2.04	20230714	8990	-52.73	20220830	4165	2.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
88	20230817	100926	57	100.00	KONEX			N	N	N	N		N	4500	205	2	4.77	4500	1	0.49	4500	4500	4500	4935	3655	4295	4500.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
89	20230817	090924	57	100.00	KONEX			N	N	N	N		N	4500	205	2	4.77	4500	1	0.49	4500	4500	4500	4935	3655	4295	4500.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	8990	20220830	-49.94	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
90	20230816	160929	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	884770	206	95.81	4295	4295	4295	4945	3655	4300	4295.00	0.00	0	0	4570	4435	4365	4230	4160	4400	4195	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.01	-819.00	-2430.00	8990	20220830	-52.22	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	8990	-52.22	20220830	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
91	20230816	150932	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	863295	201	93.49	4295	4295	4295	4945	3655	4300	4295.00	0.00	0	0	4570	4435	4365	4230	4160	4400	4195	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.01	-819.00	-2430.00	8990	20220830	-52.22	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	8990	-52.22	20220830	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
92	20230816	140930	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	4295	1	0.47	4295	4295	4295	4945	3655	4300	4295.00	0.00	0	0	4570	4435	4365	4230	4160	4400	4195	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.22	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	8990	-52.22	20220830	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
93	20230816	130926	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	4295	1	0.47	4295	4295	4295	4945	3655	4300	4295.00	0.00	0	0	4570	4435	4365	4230	4160	4400	4195	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.22	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	8990	-52.22	20220830	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
94	20230816	120940	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	4295	1	0.47	4295	4295	4295	4945	3655	4300	4295.00	0.00	0	0	4570	4435	4365	4230	4160	4400	4195	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.22	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	8990	-52.22	20220830	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
95	20230816	110936	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	4295	1	0.47	4295	4295	4295	4945	3655	4300	4295.00	0.00	0	0	4570	4435	4365	4230	4160	4400	4195	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.22	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	8990	-52.22	20220830	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
96	20230816	100930	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	4295	1	0.47	4295	4295	4295	4945	3655	4300	4295.00	0.00	0	0	4570	4435	4365	4230	4160	4400	4195	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.22	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	8990	-52.22	20220830	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
97	20230816	090926	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	4295	1	0.47	4295	4295	4295	4945	3655	4300	4295.00	0.00	0	0	4570	4435	4365	4230	4160	4400	4195	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.00	-819.00	-2430.00	8990	20220830	-52.22	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	8990	-52.22	20220830	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
98	20230814	160919	57	100.00	KONEX			N	N	N	N		N	4300	-195	5	-4.34	936210	215	7166.67	4500	4500	4295	5160	3825	4495	4354.47	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	667	500	2690	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	9080	20220811	-52.64	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
99	20230814	150916	57	100.00	KONEX			N	N	N	N		N	4300	-195	5	-4.34	794435	182	6066.67	4500	4500	4300	5160	3825	4495	4365.03	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	667	500	2690	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	9080	20220811	-52.64	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	8990	-52.17	20220830	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
100	20230814	140918	57	100.00	KONEX			N	N	N	N		N	4395	-100	5	-2.22	540735	123	4100.00	4500	4500	4395	5160	3825	4495	4396.22	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	667	500	2690	5	1	3014647	132	-5.37	-1.81	12	0.00	-819.00	-2430.00	9080	20220811	-51.60	4165	20230714	5.52	7000	-37.21	20230508	4165	5.52	20230714	8990	-51.11	20220830	4165	5.52	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
101	20230814	130908	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	408885	93	3100.00	4500	4500	4395	5160	3825	4495	4396.61	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	667	500	2690	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	9080	20220811	-51.54	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	8990	-51.06	20220830	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
102	20230814	120915	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	4500	1	33.33	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	667	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	9080	20220811	-50.44	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
103	20230814	110909	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	4500	1	33.33	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	667	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	9080	20220811	-50.44	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
104	20230814	100910	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	4500	1	33.33	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	667	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	9080	20220811	-50.44	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
105	20230814	090909	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	4500	1	33.33	4500	4500	4500	5160	3825	4495	4500.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	667	500	2690	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	9080	20220811	-50.44	4165	20230714	8.04	7000	-35.71	20230508	4165	8.04	20230714	8990	-49.94	20220830	4165	8.04	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
106	20230811	160909	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	13485	3	5.00	4495	4495	4495	5060	3740	4400	4495.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	10000	20220810	-55.05	4165	20230714	7.92	7000	-35.79	20230508	4165	7.92	20230714	9080	-50.50	20220811	4165	7.92	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
107	20230811	150905	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	13485	3	5.00	4495	4495	4495	5060	3740	4400	4495.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	10000	20220810	-55.05	4165	20230714	7.92	7000	-35.79	20230508	4165	7.92	20230714	9080	-50.50	20220811	4165	7.92	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
108	20230811	140903	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	13485	3	5.00	4495	4495	4495	5060	3740	4400	4495.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	10000	20220810	-55.05	4165	20230714	7.92	7000	-35.79	20230508	4165	7.92	20230714	9080	-50.50	20220811	4165	7.92	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
109	20230811	130902	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	13485	3	5.00	4495	4495	4495	5060	3740	4400	4495.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	10000	20220810	-55.05	4165	20230714	7.92	7000	-35.79	20230508	4165	7.92	20230714	9080	-50.50	20220811	4165	7.92	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
110	20230811	120854	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	13485	3	5.00	4495	4495	4495	5060	3740	4400	4495.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	10000	20220810	-55.05	4165	20230714	7.92	7000	-35.79	20230508	4165	7.92	20230714	9080	-50.50	20220811	4165	7.92	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
111	20230811	110855	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	13485	3	5.00	4495	4495	4495	5060	3740	4400	4495.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	10000	20220810	-55.05	4165	20230714	7.92	7000	-35.79	20230508	4165	7.92	20230714	9080	-50.50	20220811	4165	7.92	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
112	20230811	100851	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	13485	3	5.00	4495	4495	4495	5060	3740	4400	4495.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	10000	20220810	-55.05	4165	20230714	7.92	7000	-35.79	20230508	4165	7.92	20230714	9080	-50.50	20220811	4165	7.92	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
113	20230811	090901	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	4495	1	1.67	4495	4495	4495	5060	3740	4400	4495.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3014647	136	-5.49	-1.85	12	0.00	-819.00	-2430.00	10000	20220810	-55.05	4165	20230714	7.92	7000	-35.79	20230508	4165	7.92	20230714	9080	-50.50	20220811	4165	7.92	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
114	20230810	160852	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	264000	60	10.93	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	15	630	500	2520	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	10000	20220810	-56.00	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	10000	-56.00	20220810	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
115	20230810	150850	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	167200	38	6.92	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	15	630	500	2520	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	10000	20220810	-56.00	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	10000	-56.00	20220810	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
116	20230810	140850	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	136400	31	5.65	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	15	630	500	2520	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	10000	20220810	-56.00	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	10000	-56.00	20220810	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
117	20230810	130842	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	136400	31	5.65	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	15	630	500	2520	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	10000	20220810	-56.00	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	10000	-56.00	20220810	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
118	20230810	120859	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	4400	1	0.18	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	15	630	500	2520	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	10000	20220810	-56.00	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	10000	-56.00	20220810	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
119	20230810	110901	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	4400	1	0.18	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	15	630	500	2520	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	10000	20220810	-56.00	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	10000	-56.00	20220810	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
120	20230810	100854	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	4400	1	0.18	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	15	630	500	2520	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	10000	20220810	-56.00	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	10000	-56.00	20220810	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
121	20230810	090903	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	4400	1	0.18	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	15	630	500	2520	5	1	3014647	133	-5.37	-1.81	12	0.00	-819.00	-2430.00	10000	20220810	-56.00	4165	20230714	5.64	7000	-37.14	20230508	4165	5.64	20230714	10000	-56.00	20220810	4165	5.64	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
122	20230809	160852	57	100.00	KONEX			N	N	N	N		N	4200	-100	5	-2.33	2318600	549	21.95	4480	4480	4200	4945	3655	4300	4223.32	0.00	0	0	5500	4900	4600	4000	3700	4750	3850	15	645	500	2580	5	1	3014647	127	-5.13	-1.73	12	0.02	-819.00	-2430.00	10000	20220810	-58.00	4165	20230714	0.84	7000	-40.00	20230508	4165	0.84	20230714	10000	-58.00	20220810	4165	0.84	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
123	20230809	150841	57	100.00	KONEX			N	N	N	N		N	4295	-5	5	-0.12	2037200	482	19.27	4480	4480	4200	4945	3655	4300	4226.56	0.00	0	0	5500	4900	4600	4000	3700	4750	3850	15	645	500	2580	5	1	3014647	129	-5.24	-1.77	12	0.02	-819.00	-2430.00	10000	20220810	-57.05	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	10000	-57.05	20220810	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
124	20230809	140838	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	307280	72	2.88	4480	4480	4250	4945	3655	4300	4267.78	0.00	0	0	5500	4900	4600	4000	3700	4750	3850	15	645	500	2580	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	10000	20220810	-57.00	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	10000	-57.00	20220810	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
125	20230809	130859	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	307280	72	2.88	4480	4480	4250	4945	3655	4300	4267.78	0.00	0	0	5500	4900	4600	4000	3700	4750	3850	15	645	500	2580	5	1	3014647	130	-5.25	-1.77	12	0.00	-819.00	-2430.00	10000	20220810	-57.00	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	10000	-57.00	20220810	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
126	20230809	120856	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	4480	1	0.04	4480	4480	4480	4945	3655	4300	4480.00	0.00	0	0	5500	4900	4600	4000	3700	4750	3850	15	645	500	2580	5	1	3014647	135	-5.47	-1.84	12	0.00	-819.00	-2430.00	10000	20220810	-55.20	4165	20230714	7.56	7000	-36.00	20230508	4165	7.56	20230714	10000	-55.20	20220810	4165	7.56	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
127	20230809	110849	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	4480	1	0.04	4480	4480	4480	4945	3655	4300	4480.00	0.00	0	0	5500	4900	4600	4000	3700	4750	3850	15	645	500	2580	5	1	3014647	135	-5.47	-1.84	12	0.00	-819.00	-2430.00	10000	20220810	-55.20	4165	20230714	7.56	7000	-36.00	20230508	4165	7.56	20230714	10000	-55.20	20220810	4165	7.56	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
128	20230809	100839	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	4480	1	0.04	4480	4480	4480	4945	3655	4300	4480.00	0.00	0	0	5500	4900	4600	4000	3700	4750	3850	15	645	500	2580	5	1	3014647	135	-5.47	-1.84	12	0.00	-819.00	-2430.00	10000	20220810	-55.20	4165	20230714	7.56	7000	-36.00	20230508	4165	7.56	20230714	10000	-55.20	20220810	4165	7.56	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
129	20230809	090843	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	4480	1	0.04	4480	4480	4480	4945	3655	4300	4480.00	0.00	0	0	5500	4900	4600	4000	3700	4750	3850	15	645	500	2580	5	1	3014647	135	-5.47	-1.84	12	0.00	-819.00	-2430.00	10000	20220810	-55.20	4165	20230714	7.56	7000	-36.00	20230508	4165	7.56	20230714	10000	-55.20	20220810	4165	7.56	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
130	20230808	160900	57	100.00	KONEX			N	N	N	N		N	4300	-700	5	-14.00	10792055	2501	10004.00	5200	5200	4300	5750	4250	5000	4315.10	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3000	5	1	3014647	130	-5.25	-1.77	12	0.08	-819.00	-2430.00	10000	20220810	-57.00	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	10000	-57.00	20220810	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
131	20230808	150848	57	100.00	KONEX			N	N	N	N		N	4595	-405	5	-8.10	10654455	2469	9876.00	5200	5200	4300	5750	4250	5000	4315.29	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3000	5	1	3014647	139	-5.61	-1.89	12	0.08	-819.00	-2430.00	10000	20220810	-54.05	4165	20230714	10.32	7000	-34.36	20230508	4165	10.32	20230714	10000	-54.05	20220810	4165	10.32	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
132	20230808	140845	57	100.00	KONEX			N	N	N	N		N	4595	-405	5	-8.10	10608505	2459	9836.00	5200	5200	4300	5750	4250	5000	4314.15	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3000	5	1	3014647	139	-5.61	-1.89	12	0.08	-819.00	-2430.00	10000	20220810	-54.05	4165	20230714	10.32	7000	-34.36	20230508	4165	10.32	20230714	10000	-54.05	20220810	4165	10.32	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
133	20230808	130836	57	100.00	KONEX			N	N	N	N		N	4600	-400	5	-8.00	10548770	2446	9784.00	5200	5200	4300	5750	4250	5000	4312.66	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3000	5	1	3014647	139	-5.62	-1.89	12	0.08	-819.00	-2430.00	10000	20220810	-54.00	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	10000	-54.00	20220810	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
134	20230808	120843	57	100.00	KONEX			N	N	N	N		N	4600	-400	5	-8.00	10548770	2446	9784.00	5200	5200	4300	5750	4250	5000	4312.66	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3000	5	1	3014647	139	-5.62	-1.89	12	0.08	-819.00	-2430.00	10000	20220810	-54.00	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	10000	-54.00	20220810	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
135	20230808	110831	57	100.00	KONEX			N	N	N	N		N	4600	-400	5	-8.00	10548770	2446	9784.00	5200	5200	4300	5750	4250	5000	4312.66	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3000	5	1	3014647	139	-5.62	-1.89	12	0.08	-819.00	-2430.00	10000	20220810	-54.00	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	10000	-54.00	20220810	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
136	20230808	100844	57	100.00	KONEX			N	N	N	N		N	4600	-400	5	-8.00	10493570	2434	9736.00	5200	5200	4300	5750	4250	5000	4311.24	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3000	5	1	3014647	139	-5.62	-1.89	12	0.08	-819.00	-2430.00	10000	20220810	-54.00	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	10000	-54.00	20220810	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
137	20230808	090849	57	100.00	KONEX			N	N	N	N		N	4300	-700	5	-14.00	886200	201	804.00	5200	5200	4300	5750	4250	5000	4408.96	0.00	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3000	5	1	3014647	130	-5.25	-1.77	12	0.01	-819.00	-2430.00	10000	20220810	-57.00	4165	20230714	3.24	7000	-38.57	20230508	4165	3.24	20230714	10000	-57.00	20220810	4165	3.24	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
138	20230807	160840	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	125860	25	250.00	5390	5390	5000	5980	4420	5200	5034.40	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	15	780	500	3120	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
139	20230807	150840	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	110860	22	220.00	5390	5390	5000	5980	4420	5200	5039.09	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	15	780	500	3120	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
140	20230807	140845	57	100.00	KONEX			N	N	N	N		N	5370	170	2	3.27	60860	12	120.00	5390	5390	5010	5980	4420	5200	5071.67	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	15	780	500	3120	10	1	3014647	162	-6.56	-2.21	12	0.00	-819.00	-2430.00	10000	20220810	-46.30	4165	20230714	28.93	7000	-23.29	20230508	4165	28.93	20230714	10000	-46.30	20220810	4165	28.93	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
141	20230807	130836	57	100.00	KONEX			N	N	N	N		N	5390	190	2	3.65	5390	1	10.00	5390	5390	5390	5980	4420	5200	5390.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	15	780	500	3120	10	1	3014647	162	-6.58	-2.22	12	0.00	-819.00	-2430.00	10000	20220810	-46.10	4165	20230714	29.41	7000	-23.00	20230508	4165	29.41	20230714	10000	-46.10	20220810	4165	29.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
142	20230807	120835	57	100.00	KONEX			N	N	N	N		N	5390	190	2	3.65	5390	1	10.00	5390	5390	5390	5980	4420	5200	5390.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	15	780	500	3120	10	1	3014647	162	-6.58	-2.22	12	0.00	-819.00	-2430.00	10000	20220810	-46.10	4165	20230714	29.41	7000	-23.00	20230508	4165	29.41	20230714	10000	-46.10	20220810	4165	29.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
143	20230807	110828	57	100.00	KONEX			N	N	N	N		N	5390	190	2	3.65	5390	1	10.00	5390	5390	5390	5980	4420	5200	5390.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	15	780	500	3120	10	1	3014647	162	-6.58	-2.22	12	0.00	-819.00	-2430.00	10000	20220810	-46.10	4165	20230714	29.41	7000	-23.00	20230508	4165	29.41	20230714	10000	-46.10	20220810	4165	29.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
144	20230807	100839	57	100.00	KONEX			N	N	N	N		N	5390	190	2	3.65	5390	1	10.00	5390	5390	5390	5980	4420	5200	5390.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	15	780	500	3120	10	1	3014647	162	-6.58	-2.22	12	0.00	-819.00	-2430.00	10000	20220810	-46.10	4165	20230714	29.41	7000	-23.00	20230508	4165	29.41	20230714	10000	-46.10	20220810	4165	29.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
145	20230807	090836	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	15	780	500	3120	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
146	20230804	160830	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	52000	10	23.81	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
147	20230804	150829	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	31200	6	14.29	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
148	20230804	140843	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	5200	1	2.38	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
149	20230804	130827	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	5200	1	2.38	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
150	20230804	120824	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	5200	1	2.38	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
151	20230804	110834	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	5200	1	2.38	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
152	20230804	100819	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	5200	1	2.38	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	157	-6.35	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
153	20230804	090820	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5250	5220	5160	5130	5070	5235	5145	15	770	500	3110	10	1	3014647	156	-6.34	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.10	4165	20230714	24.61	7000	-25.86	20230508	4165	24.61	20230714	10000	-48.10	20220810	4165	24.61	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
154	20230803	160822	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	216180	42	210.00	5100	5190	5100	5750	4250	5000	5147.14	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	156	-6.34	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.10	4165	20230714	24.61	7000	-25.86	20230508	4165	24.61	20230714	10000	-48.10	20220810	4165	24.61	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
155	20230803	150829	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	216180	42	210.00	5100	5190	5100	5750	4250	5000	5147.14	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	156	-6.34	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.10	4165	20230714	24.61	7000	-25.86	20230508	4165	24.61	20230714	10000	-48.10	20220810	4165	24.61	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
156	20230803	140820	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	117570	23	115.00	5100	5190	5100	5750	4250	5000	5111.74	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	156	-6.34	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.10	4165	20230714	24.61	7000	-25.86	20230508	4165	24.61	20230714	10000	-48.10	20220810	4165	24.61	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
157	20230803	130824	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	117570	23	115.00	5100	5190	5100	5750	4250	5000	5111.74	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	156	-6.34	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.10	4165	20230714	24.61	7000	-25.86	20230508	4165	24.61	20230714	10000	-48.10	20220810	4165	24.61	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
158	20230803	120827	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	117570	23	115.00	5100	5190	5100	5750	4250	5000	5111.74	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	156	-6.34	-2.14	12	0.00	-819.00	-2430.00	10000	20220810	-48.10	4165	20230714	24.61	7000	-25.86	20230508	4165	24.61	20230714	10000	-48.10	20220810	4165	24.61	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
159	20230803	110817	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	102000	20	100.00	5100	5100	5100	5750	4250	5000	5100.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	154	-6.23	-2.10	12	0.00	-819.00	-2430.00	10000	20220810	-49.00	4165	20230714	22.45	7000	-27.14	20230508	4165	22.45	20230714	10000	-49.00	20220810	4165	22.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
160	20230803	100815	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	56100	11	55.00	5100	5100	5100	5750	4250	5000	5100.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	154	-6.23	-2.10	12	0.00	-819.00	-2430.00	10000	20220810	-49.00	4165	20230714	22.45	7000	-27.14	20230508	4165	22.45	20230714	10000	-49.00	20220810	4165	22.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
161	20230803	090817	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	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
162	20230802	160822	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	100000	20	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
163	20230802	150833	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
164	20230802	140823	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
165	20230802	130817	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
166	20230802	120812	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
167	20230802	110814	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
168	20230802	100816	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
169	20230802	090816	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	0.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
170	20230801	160815	57	100.00	KONEX			N	N	N	N		N	5000	-480	5	-8.76	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
171	20230801	150811	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
172	20230801	140827	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
173	20230801	130808	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
174	20230801	120808	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
175	20230801	110805	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
176	20230801	100810	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
177	20230801	090803	57	100.00	KONEX			N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	5480	5480	5480	5480	5480	5480	5480	15	820	500	3280	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N