KissMeData/283100/price/prices-20230901.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	20230927	161042	57	100.00	KONEX			N	N	N	N		N	3825	-420	5	-9.89	5541045	1437	6531.82	4290	4290	3750	4880	3610	4245	3855.98	0.00	0	0	4415	4330	4165	4080	3915	4372	4122	33	635	500	2540	5	1	6564899	251	-7.73	-18.39	12	0.02	-495.00	-208.00	9000	20230419	-57.50	2975	20230615	28.57	9000	-57.50	20230419	2975	28.57	20230615	9000	-57.50	20230419	2975	28.57	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
3	20230927	151055	57	100.00	KONEX			N	N	N	N		N	4175	-70	5	-1.65	5177670	1342	6100.00	4290	4290	3750	4880	3610	4245	3858.17	0.00	0	0	4415	4330	4165	4080	3915	4372	4122	33	635	500	2540	5	1	6564899	274	-8.43	-20.07	12	0.02	-495.00	-208.00	9000	20230419	-53.61	2975	20230615	40.34	9000	-53.61	20230419	2975	40.34	20230615	9000	-53.61	20230419	2975	40.34	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
4	20230927	141055	57	100.00	KONEX			N	N	N	N		N	4190	-55	5	-1.30	5156795	1337	6077.27	4290	4290	3750	4880	3610	4245	3856.99	0.00	0	0	4415	4330	4165	4080	3915	4372	4122	33	635	500	2540	5	1	6564899	275	-8.46	-20.14	12	0.02	-495.00	-208.00	9000	20230419	-53.44	2975	20230615	40.84	9000	-53.44	20230419	2975	40.84	20230615	9000	-53.44	20230419	2975	40.84	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
5	20230927	131040	57	100.00	KONEX			N	N	N	N		N	4190	-55	5	-1.30	5156795	1337	6077.27	4290	4290	3750	4880	3610	4245	3856.99	0.00	0	0	4415	4330	4165	4080	3915	4372	4122	33	635	500	2540	5	1	6564899	275	-8.46	-20.14	12	0.02	-495.00	-208.00	9000	20230419	-53.44	2975	20230615	40.84	9000	-53.44	20230419	2975	40.84	20230615	9000	-53.44	20230419	2975	40.84	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
6	20230927	121039	57	100.00	KONEX			N	N	N	N		N	4000	-245	5	-5.77	5152605	1336	6072.73	4290	4290	3750	4880	3610	4245	3856.74	0.00	0	0	4415	4330	4165	4080	3915	4372	4122	33	635	500	2540	5	1	6564899	263	-8.08	-19.23	12	0.02	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
7	20230927	111050	57	100.00	KONEX			N	N	N	N		N	4000	-245	5	-5.77	4624990	1204	5472.73	4290	4290	3750	4880	3610	4245	3841.35	0.00	0	0	4415	4330	4165	4080	3915	4372	4122	33	635	500	2540	5	1	6564899	263	-8.08	-19.23	12	0.02	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
8	20230927	101042	57	100.00	KONEX			N	N	N	N		N	4270	25	2	0.59	28310	7	31.82	4290	4290	3950	4880	3610	4245	4044.29	0.00	0	0	4415	4330	4165	4080	3915	4372	4122	33	635	500	2540	5	1	6564899	280	-8.63	-20.53	12	0.00	-495.00	-208.00	9000	20230419	-52.56	2975	20230615	43.53	9000	-52.56	20230419	2975	43.53	20230615	9000	-52.56	20230419	2975	43.53	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
9	20230927	091102	57	100.00	KONEX			N	N	N	N		N	4290	45	2	1.06	4290	1	4.55	4290	4290	4290	4880	3610	4245	4290.00	0.00	0	0	4415	4330	4165	4080	3915	4372	4122	33	635	500	2540	5	1	6564899	282	-8.67	-20.62	12	0.00	-495.00	-208.00	9000	20230419	-52.33	2975	20230615	44.20	9000	-52.33	20230419	2975	44.20	20230615	9000	-52.33	20230419	2975	44.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
10	20230926	161040	57	100.00	KONEX			N	N	N	N		N	4245	-30	5	-0.70	89495	22	36.67	4100	4250	4000	4915	3635	4275	4067.95	0.00	0	0	4275	4275	4275	4275	4275	4275	4275	33	640	500	2560	5	1	6564899	279	-8.58	-20.41	12	0.00	-495.00	-208.00	9000	20230419	-52.83	2975	20230615	42.69	9000	-52.83	20230419	2975	42.69	20230615	9000	-52.83	20230419	2975	42.69	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
11	20230926	151039	57	100.00	KONEX			N	N	N	N		N	4245	-30	5	-0.70	89495	22	36.67	4100	4250	4000	4915	3635	4275	4067.95	0.00	0	0	4275	4275	4275	4275	4275	4275	4275	33	640	500	2560	5	1	6564899	279	-8.58	-20.41	12	0.00	-495.00	-208.00	9000	20230419	-52.83	2975	20230615	42.69	9000	-52.83	20230419	2975	42.69	20230615	9000	-52.83	20230419	2975	42.69	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
12	20230926	141031	57	100.00	KONEX			N	N	N	N		N	4275	0	3	0.00	0	0	0.00	0	0	0	4915	3635	4275	0.00	0.00	0	0	4275	4275	4275	4275	4275	4275	4275	33	640	500	2560	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
13	20230926	131037	57	100.00	KONEX			N	N	N	N		N	4275	0	3	0.00	0	0	0.00	0	0	0	4915	3635	4275	0.00	0.00	0	0	4275	4275	4275	4275	4275	4275	4275	33	640	500	2560	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
14	20230926	121043	57	100.00	KONEX			N	N	N	N		N	4275	0	3	0.00	0	0	0.00	0	0	0	4915	3635	4275	0.00	0.00	0	0	4275	4275	4275	4275	4275	4275	4275	33	640	500	2560	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
15	20230926	111037	57	100.00	KONEX			N	N	N	N		N	4275	0	3	0.00	0	0	0.00	0	0	0	4915	3635	4275	0.00	0.00	0	0	4275	4275	4275	4275	4275	4275	4275	33	640	500	2560	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
16	20230926	101038	57	100.00	KONEX			N	N	N	N		N	4275	0	3	0.00	0	0	0.00	0	0	0	4915	3635	4275	0.00	0.00	0	0	4275	4275	4275	4275	4275	4275	4275	33	640	500	2560	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
17	20230926	091039	57	100.00	KONEX			N	N	N	N		N	4275	0	3	0.00	0	0	0.00	0	0	0	4915	3635	4275	0.00	0.00	0	0	4275	4275	4275	4275	4275	4275	4275	33	640	500	2560	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
18	20230925	161041	57	100.00	KONEX			N	N	N	N		N	4275	-20	5	-0.47	256500	60	3000.00	4275	4275	4275	4935	3655	4295	4275.00	0.00	0	0	4621	4457	4131	3967	3641	4540	4050	33	640	500	2570	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
19	20230925	151043	57	100.00	KONEX			N	N	N	N		N	4275	-20	5	-0.47	256500	60	3000.00	4275	4275	4275	4935	3655	4295	4275.00	0.00	0	0	4621	4457	4131	3967	3641	4540	4050	33	640	500	2570	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
20	20230925	141024	57	100.00	KONEX			N	N	N	N		N	4275	-20	5	-0.47	256500	60	3000.00	4275	4275	4275	4935	3655	4295	4275.00	0.00	0	0	4621	4457	4131	3967	3641	4540	4050	33	640	500	2570	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
21	20230925	131032	57	100.00	KONEX			N	N	N	N		N	4275	-20	5	-0.47	256500	60	3000.00	4275	4275	4275	4935	3655	4295	4275.00	0.00	0	0	4621	4457	4131	3967	3641	4540	4050	33	640	500	2570	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
22	20230925	121037	57	100.00	KONEX			N	N	N	N		N	4275	-20	5	-0.47	256500	60	3000.00	4275	4275	4275	4935	3655	4295	4275.00	0.00	0	0	4621	4457	4131	3967	3641	4540	4050	33	640	500	2570	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
23	20230925	111031	57	100.00	KONEX			N	N	N	N		N	4275	-20	5	-0.47	256500	60	3000.00	4275	4275	4275	4935	3655	4295	4275.00	0.00	0	0	4621	4457	4131	3967	3641	4540	4050	33	640	500	2570	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
24	20230925	101035	57	100.00	KONEX			N	N	N	N		N	4275	-20	5	-0.47	256500	60	3000.00	4275	4275	4275	4935	3655	4295	4275.00	0.00	0	0	4621	4457	4131	3967	3641	4540	4050	33	640	500	2570	5	1	6564899	281	-8.64	-20.55	12	0.00	-495.00	-208.00	9000	20230419	-52.50	2975	20230615	43.70	9000	-52.50	20230419	2975	43.70	20230615	9000	-52.50	20230419	2975	43.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
25	20230925	091030	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4621	4457	4131	3967	3641	4540	4050	33	640	500	2570	5	1	6564899	282	-8.68	-20.65	12	0.00	-495.00	-208.00	9000	20230419	-52.28	2975	20230615	44.37	9000	-52.28	20230419	2975	44.37	20230615	9000	-52.28	20230419	2975	44.37	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
26	20230922	161111	57	100.00	KONEX			N	N	N	N		N	4295	10	2	0.23	8100	2	0.13	3805	4295	3805	4925	3645	4285	4050.00	0.00	0	0	4708	4496	4073	3861	3438	4602	3967	33	640	500	2570	5	1	6564899	282	-8.68	-20.65	12	0.00	-495.00	-208.00	9000	20230419	-52.28	2975	20230615	44.37	9000	-52.28	20230419	2975	44.37	20230615	9000	-52.28	20230419	2975	44.37	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
27	20230922	151103	57	100.00	KONEX			N	N	N	N		N	3805	-480	5	-11.20	3805	1	0.07	3805	3805	3805	4925	3645	4285	3805.00	0.00	0	0	4708	4496	4073	3861	3438	4602	3967	33	640	500	2570	5	1	6564899	250	-7.69	-18.29	12	0.00	-495.00	-208.00	9000	20230419	-57.72	2975	20230615	27.90	9000	-57.72	20230419	2975	27.90	20230615	9000	-57.72	20230419	2975	27.90	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
28	20230922	141102	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4708	4496	4073	3861	3438	4602	3967	33	640	500	2570	5	1	6564899	281	-8.66	-20.60	12	0.00	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
29	20230922	130955	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4708	4496	4073	3861	3438	4602	3967	33	640	500	2570	5	1	6564899	281	-8.66	-20.60	12	0.00	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
30	20230922	120953	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4708	4496	4073	3861	3438	4602	3967	33	640	500	2570	5	1	6564899	281	-8.66	-20.60	12	0.00	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
31	20230922	110948	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4708	4496	4073	3861	3438	4602	3967	33	640	500	2570	5	1	6564899	281	-8.66	-20.60	12	0.00	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
32	20230922	100948	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4708	4496	4073	3861	3438	4602	3967	33	640	500	2570	5	1	6564899	281	-8.66	-20.60	12	0.00	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
33	20230922	090945	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4708	4496	4073	3861	3438	4602	3967	33	640	500	2570	5	1	6564899	281	-8.66	-20.60	12	0.00	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
34	20230921	160948	57	100.00	KONEX			N	N	N	N		N	4285	240	2	5.93	5825745	1523	50766.66	3695	4285	3650	4650	3440	4045	3825.18	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	281	-8.66	-20.60	12	0.02	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
35	20230921	150936	57	100.00	KONEX			N	N	N	N		N	4285	240	2	5.93	5825745	1523	50766.66	3695	4285	3650	4650	3440	4045	3825.18	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	281	-8.66	-20.60	12	0.02	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
36	20230921	140943	57	100.00	KONEX			N	N	N	N		N	4285	240	2	5.93	5825745	1523	50766.66	3695	4285	3650	4650	3440	4045	3825.18	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	281	-8.66	-20.60	12	0.02	-495.00	-208.00	9000	20230419	-52.39	2975	20230615	44.03	9000	-52.39	20230419	2975	44.03	20230615	9000	-52.39	20230419	2975	44.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
37	20230921	130940	57	100.00	KONEX			N	N	N	N		N	4000	-45	5	-1.11	5613460	1470	49000.00	3695	4045	3650	4650	3440	4045	3818.68	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	263	-8.08	-19.23	12	0.02	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
38	20230921	120933	57	100.00	KONEX			N	N	N	N		N	4040	-5	5	-0.12	1845090	501	16700.00	3695	4040	3680	4650	3440	4045	3682.81	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	265	-8.16	-19.42	12	0.01	-495.00	-208.00	9000	20230419	-55.11	2975	20230615	35.80	9000	-55.11	20230419	2975	35.80	20230615	9000	-55.11	20230419	2975	35.80	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
39	20230921	110953	57	100.00	KONEX			N	N	N	N		N	4040	-5	5	-0.12	1845090	501	16700.00	3695	4040	3680	4650	3440	4045	3682.81	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	265	-8.16	-19.42	12	0.01	-495.00	-208.00	9000	20230419	-55.11	2975	20230615	35.80	9000	-55.11	20230419	2975	35.80	20230615	9000	-55.11	20230419	2975	35.80	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
40	20230921	100932	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
41	20230921	090937	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
42	20230920	160946	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	12135	3	17.65	4045	4045	4045	4650	3440	4045	4045.00	0.00	0	0	4438	4241	4143	3946	3848	4192	3897	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
43	20230920	150919	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	12135	3	17.65	4045	4045	4045	4650	3440	4045	4045.00	0.00	0	0	4438	4241	4143	3946	3848	4192	3897	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
44	20230920	140933	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	12135	3	17.65	4045	4045	4045	4650	3440	4045	4045.00	0.00	0	0	4438	4241	4143	3946	3848	4192	3897	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
45	20230920	130929	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	12135	3	17.65	4045	4045	4045	4650	3440	4045	4045.00	0.00	0	0	4438	4241	4143	3946	3848	4192	3897	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
46	20230920	120929	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	12135	3	17.65	4045	4045	4045	4650	3440	4045	4045.00	0.00	0	0	4438	4241	4143	3946	3848	4192	3897	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
47	20230920	110932	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4438	4241	4143	3946	3848	4192	3897	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
48	20230920	100914	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4438	4241	4143	3946	3848	4192	3897	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
49	20230920	090927	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4438	4241	4143	3946	3848	4192	3897	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
50	20230919	160923	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	69060	17	7.02	4340	4340	4045	4650	3440	4045	4062.35	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
51	20230919	150925	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	69060	17	7.02	4340	4340	4045	4650	3440	4045	4062.35	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
52	20230919	140924	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	69060	17	7.02	4340	4340	4045	4650	3440	4045	4062.35	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
53	20230919	130908	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	69060	17	7.02	4340	4340	4045	4650	3440	4045	4062.35	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
54	20230919	120925	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
55	20230919	110930	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
56	20230919	100922	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
57	20230919	090920	57	100.00	KONEX			N	N	N	N		N	4045	0	3	0.00	0	0	0.00	0	0	0	4650	3440	4045	0.00	0.00	0	0	4045	4045	4045	4045	4045	4045	4045	33	605	500	2420	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
58	20230918	160924	57	100.00	KONEX			N	N	N	N		N	4045	-5	5	-0.12	978890	242	484.00	4045	4045	4045	4655	3445	4050	4045.00	0.00	0	0	4116	4082	4066	4032	4016	4075	4025	33	605	500	2430	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
59	20230918	150920	57	100.00	KONEX			N	N	N	N		N	4045	-5	5	-0.12	978890	242	484.00	4045	4045	4045	4655	3445	4050	4045.00	0.00	0	0	4116	4082	4066	4032	4016	4075	4025	33	605	500	2430	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
60	20230918	140942	57	100.00	KONEX			N	N	N	N		N	4045	-5	5	-0.12	404500	100	200.00	4045	4045	4045	4655	3445	4050	4045.00	0.00	0	0	4116	4082	4066	4032	4016	4075	4025	33	605	500	2430	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
61	20230918	130919	57	100.00	KONEX			N	N	N	N		N	4045	-5	5	-0.12	404500	100	200.00	4045	4045	4045	4655	3445	4050	4045.00	0.00	0	0	4116	4082	4066	4032	4016	4075	4025	33	605	500	2430	5	1	6564899	266	-8.17	-19.45	12	0.00	-495.00	-208.00	9000	20230419	-55.06	2975	20230615	35.97	9000	-55.06	20230419	2975	35.97	20230615	9000	-55.06	20230419	2975	35.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
62	20230918	120927	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	0	0	0.00	0	0	0	4655	3445	4050	0.00	0.00	0	0	4116	4082	4066	4032	4016	4075	4025	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
63	20230918	110911	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	0	0	0.00	0	0	0	4655	3445	4050	0.00	0.00	0	0	4116	4082	4066	4032	4016	4075	4025	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
64	20230918	100904	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	0	0	0.00	0	0	0	4655	3445	4050	0.00	0.00	0	0	4116	4082	4066	4032	4016	4075	4025	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
65	20230918	090907	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	0	0	0.00	0	0	0	4655	3445	4050	0.00	0.00	0	0	4116	4082	4066	4032	4016	4075	4025	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
66	20230915	160918	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	202850	50	16.61	4100	4100	4050	4655	3445	4050	4057.00	0.00	0	0	4216	4132	3966	3882	3716	4175	3925	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
67	20230915	150914	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	202850	50	16.61	4100	4100	4050	4655	3445	4050	4057.00	0.00	0	0	4216	4132	3966	3882	3716	4175	3925	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
68	20230915	140920	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	202850	50	16.61	4100	4100	4050	4655	3445	4050	4057.00	0.00	0	0	4216	4132	3966	3882	3716	4175	3925	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
69	20230915	130910	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	202850	50	16.61	4100	4100	4050	4655	3445	4050	4057.00	0.00	0	0	4216	4132	3966	3882	3716	4175	3925	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
70	20230915	120916	57	100.00	KONEX			N	N	N	N		N	4080	30	2	0.74	44900	11	3.65	4100	4100	4080	4655	3445	4050	4081.82	0.00	0	0	4216	4132	3966	3882	3716	4175	3925	33	605	500	2430	5	1	6564899	268	-8.24	-19.62	12	0.00	-495.00	-208.00	9000	20230419	-54.67	2975	20230615	37.14	9000	-54.67	20230419	2975	37.14	20230615	9000	-54.67	20230419	2975	37.14	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
71	20230915	110923	57	100.00	KONEX			N	N	N	N		N	4080	30	2	0.74	44900	11	3.65	4100	4100	4080	4655	3445	4050	4081.82	0.00	0	0	4216	4132	3966	3882	3716	4175	3925	33	605	500	2430	5	1	6564899	268	-8.24	-19.62	12	0.00	-495.00	-208.00	9000	20230419	-54.67	2975	20230615	37.14	9000	-54.67	20230419	2975	37.14	20230615	9000	-54.67	20230419	2975	37.14	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
72	20230915	100921	57	100.00	KONEX			N	N	N	N		N	4100	50	2	1.23	4100	1	0.33	4100	4100	4100	4655	3445	4050	4100.00	0.00	0	0	4216	4132	3966	3882	3716	4175	3925	33	605	500	2430	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
73	20230915	090908	57	100.00	KONEX			N	N	N	N		N	4050	0	3	0.00	0	0	0.00	0	0	0	4655	3445	4050	0.00	0.00	0	0	4216	4132	3966	3882	3716	4175	3925	33	605	500	2430	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
74	20230914	160922	57	100.00	KONEX			N	N	N	N		N	4050	-40	5	-0.98	1145050	301	1204.00	3800	4050	3800	4700	3480	4090	3804.15	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	33	610	500	2450	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
75	20230914	150851	57	100.00	KONEX			N	N	N	N		N	4050	-40	5	-0.98	1145050	301	1204.00	3800	4050	3800	4700	3480	4090	3804.15	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	33	610	500	2450	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
76	20230914	140912	57	100.00	KONEX			N	N	N	N		N	4050	-40	5	-0.98	1145050	301	1204.00	3800	4050	3800	4700	3480	4090	3804.15	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	33	610	500	2450	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
77	20230914	130853	57	100.00	KONEX			N	N	N	N		N	4050	-40	5	-0.98	1145050	301	1204.00	3800	4050	3800	4700	3480	4090	3804.15	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	33	610	500	2450	5	1	6564899	266	-8.18	-19.47	12	0.00	-495.00	-208.00	9000	20230419	-55.00	2975	20230615	36.13	9000	-55.00	20230419	2975	36.13	20230615	9000	-55.00	20230419	2975	36.13	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
78	20230914	120904	57	100.00	KONEX			N	N	N	N		N	3810	-280	5	-6.85	1141000	300	1200.00	3800	3810	3800	4700	3480	4090	3803.33	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	33	610	500	2450	5	1	6564899	250	-7.70	-18.32	12	0.00	-495.00	-208.00	9000	20230419	-57.67	2975	20230615	28.07	9000	-57.67	20230419	2975	28.07	20230615	9000	-57.67	20230419	2975	28.07	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
79	20230914	110856	57	100.00	KONEX			N	N	N	N		N	4090	0	3	0.00	0	0	0.00	0	0	0	4700	3480	4090	0.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
80	20230914	100850	57	100.00	KONEX			N	N	N	N		N	4090	0	3	0.00	0	0	0.00	0	0	0	4700	3480	4090	0.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
81	20230914	090906	57	100.00	KONEX			N	N	N	N		N	4090	0	3	0.00	0	0	0.00	0	0	0	4700	3480	4090	0.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
82	20230913	160909	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	102250	25	10.82	4090	4090	4090	4705	3485	4095	4090.00	0.00	0	0	4098	4096	4093	4091	4088	4097	4092	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
83	20230913	150901	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	102250	25	10.82	4090	4090	4090	4705	3485	4095	4090.00	0.00	0	0	4098	4096	4093	4091	4088	4097	4092	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
84	20230913	140909	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	102250	25	10.82	4090	4090	4090	4705	3485	4095	4090.00	0.00	0	0	4098	4096	4093	4091	4088	4097	4092	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
85	20230913	130843	57	100.00	KONEX			N	N	N	N		N	4090	-5	5	-0.12	102250	25	10.82	4090	4090	4090	4705	3485	4095	4090.00	0.00	0	0	4098	4096	4093	4091	4088	4097	4092	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
86	20230913	120908	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4098	4096	4093	4091	4088	4097	4092	33	610	500	2450	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
87	20230913	110905	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4098	4096	4093	4091	4088	4097	4092	33	610	500	2450	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
88	20230913	100853	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4098	4096	4093	4091	4088	4097	4092	33	610	500	2450	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
89	20230913	090847	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4098	4096	4093	4091	4088	4097	4092	33	610	500	2450	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
90	20230912	160843	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	945265	231	101.32	4095	4095	4090	4685	3465	4075	4092.06	0.00	0	0	4265	4170	3990	3895	3715	4217	3942	33	610	500	2440	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
91	20230912	150854	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	945265	231	101.32	4095	4095	4090	4685	3465	4075	4092.06	0.00	0	0	4265	4170	3990	3895	3715	4217	3942	33	610	500	2440	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
92	20230912	140852	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	945265	231	101.32	4095	4095	4090	4685	3465	4075	4092.06	0.00	0	0	4265	4170	3990	3895	3715	4217	3942	33	610	500	2440	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
93	20230912	130841	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	945265	231	101.32	4095	4095	4090	4685	3465	4075	4092.06	0.00	0	0	4265	4170	3990	3895	3715	4217	3942	33	610	500	2440	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
94	20230912	120840	57	100.00	KONEX			N	N	N	N		N	4090	15	2	0.37	413095	101	44.30	4095	4095	4090	4685	3465	4075	4090.05	0.00	0	0	4265	4170	3990	3895	3715	4217	3942	33	610	500	2440	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
95	20230912	110845	57	100.00	KONEX			N	N	N	N		N	4090	15	2	0.37	413095	101	44.30	4095	4095	4090	4685	3465	4075	4090.05	0.00	0	0	4265	4170	3990	3895	3715	4217	3942	33	610	500	2440	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
96	20230912	100836	57	100.00	KONEX			N	N	N	N		N	4095	20	2	0.49	4095	1	0.44	4095	4095	4095	4685	3465	4075	4095.00	0.00	0	0	4265	4170	3990	3895	3715	4217	3942	33	610	500	2440	5	1	6564899	269	-8.27	-19.69	12	0.00	-495.00	-208.00	9000	20230419	-54.50	2975	20230615	37.65	9000	-54.50	20230419	2975	37.65	20230615	9000	-54.50	20230419	2975	37.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
97	20230912	090857	57	100.00	KONEX			N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	4685	3465	4075	0.00	0.00	0	0	4265	4170	3990	3895	3715	4217	3942	33	610	500	2440	5	1	6564899	268	-8.23	-19.59	12	0.00	-495.00	-208.00	9000	20230419	-54.72	2975	20230615	36.97	9000	-54.72	20230419	2975	36.97	20230615	9000	-54.72	20230419	2975	36.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
98	20230911	160838	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	923095	228	26.82	3810	4085	3810	4695	3475	4085	4048.66	0.00	0	0	4381	4232	3941	3792	3501	4307	3867	33	610	500	2450	5	1	6564899	268	-8.23	-19.59	12	0.00	-495.00	-208.00	9000	20230419	-54.72	2975	20230615	36.97	9000	-54.72	20230419	2975	36.97	20230615	9000	-54.72	20230419	2975	36.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
99	20230911	150843	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	923095	228	26.82	3810	4085	3810	4695	3475	4085	4048.66	0.00	0	0	4381	4232	3941	3792	3501	4307	3867	33	610	500	2450	5	1	6564899	268	-8.23	-19.59	12	0.00	-495.00	-208.00	9000	20230419	-54.72	2975	20230615	36.97	9000	-54.72	20230419	2975	36.97	20230615	9000	-54.72	20230419	2975	36.97	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
100	20230911	140850	57	100.00	KONEX			N	N	N	N		N	4070	-15	5	-0.37	515715	128	15.06	3810	4085	3810	4695	3475	4085	4029.02	0.00	0	0	4381	4232	3941	3792	3501	4307	3867	33	610	500	2450	5	1	6564899	267	-8.22	-19.57	12	0.00	-495.00	-208.00	9000	20230419	-54.78	2975	20230615	36.81	9000	-54.78	20230419	2975	36.81	20230615	9000	-54.78	20230419	2975	36.81	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
101	20230911	130825	57	100.00	KONEX			N	N	N	N		N	4070	-15	5	-0.37	515715	128	15.06	3810	4085	3810	4695	3475	4085	4029.02	0.00	0	0	4381	4232	3941	3792	3501	4307	3867	33	610	500	2450	5	1	6564899	267	-8.22	-19.57	12	0.00	-495.00	-208.00	9000	20230419	-54.78	2975	20230615	36.81	9000	-54.78	20230419	2975	36.81	20230615	9000	-54.78	20230419	2975	36.81	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
102	20230911	120840	57	100.00	KONEX			N	N	N	N		N	4085	0	3	0.00	507835	126	14.82	3810	4085	3810	4695	3475	4085	4030.44	0.00	0	0	4381	4232	3941	3792	3501	4307	3867	33	610	500	2450	5	1	6564899	268	-8.25	-19.64	12	0.00	-495.00	-208.00	9000	20230419	-54.61	2975	20230615	37.31	9000	-54.61	20230419	2975	37.31	20230615	9000	-54.61	20230419	2975	37.31	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
103	20230911	110825	57	100.00	KONEX			N	N	N	N		N	4085	0	3	0.00	507835	126	14.82	3810	4085	3810	4695	3475	4085	4030.44	0.00	0	0	4381	4232	3941	3792	3501	4307	3867	33	610	500	2450	5	1	6564899	268	-8.25	-19.64	12	0.00	-495.00	-208.00	9000	20230419	-54.61	2975	20230615	37.31	9000	-54.61	20230419	2975	37.31	20230615	9000	-54.61	20230419	2975	37.31	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
104	20230911	100824	57	100.00	KONEX			N	N	N	N		N	4085	0	3	0.00	0	0	0.00	0	0	0	4695	3475	4085	0.00	0.00	0	0	4381	4232	3941	3792	3501	4307	3867	33	610	500	2450	5	1	6564899	268	-8.25	-19.64	12	0.00	-495.00	-208.00	9000	20230419	-54.61	2975	20230615	37.31	9000	-54.61	20230419	2975	37.31	20230615	9000	-54.61	20230419	2975	37.31	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
105	20230911	090823	57	100.00	KONEX			N	N	N	N		N	4085	0	3	0.00	0	0	0.00	0	0	0	4695	3475	4085	0.00	0.00	0	0	4381	4232	3941	3792	3501	4307	3867	33	610	500	2450	5	1	6564899	268	-8.25	-19.64	12	0.00	-495.00	-208.00	9000	20230419	-54.61	2975	20230615	37.31	9000	-54.61	20230419	2975	37.31	20230615	9000	-54.61	20230419	2975	37.31	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
106	20230908	160845	57	100.00	KONEX			N	N	N	N		N	4085	-5	5	-0.12	3240690	850	1491.23	3820	4090	3650	4700	3480	4090	3812.58	0.00	0	0	4360	4225	4065	3930	3770	4145	3850	33	610	500	2450	5	1	6564899	268	-8.25	-19.64	12	0.01	-495.00	-208.00	9000	20230419	-54.61	2975	20230615	37.31	9000	-54.61	20230419	2975	37.31	20230615	9000	-54.61	20230419	2975	37.31	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
107	20230908	150844	57	100.00	KONEX			N	N	N	N		N	4085	-5	5	-0.12	3240690	850	1491.23	3820	4090	3650	4700	3480	4090	3812.58	0.00	0	0	4360	4225	4065	3930	3770	4145	3850	33	610	500	2450	5	1	6564899	268	-8.25	-19.64	12	0.01	-495.00	-208.00	9000	20230419	-54.61	2975	20230615	37.31	9000	-54.61	20230419	2975	37.31	20230615	9000	-54.61	20230419	2975	37.31	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
108	20230908	140835	57	100.00	KONEX			N	N	N	N		N	4090	0	3	0.00	80425	20	35.09	3820	4090	3820	4700	3480	4090	4021.25	0.00	0	0	4360	4225	4065	3930	3770	4145	3850	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
109	20230908	130844	57	100.00	KONEX			N	N	N	N		N	4090	0	3	0.00	80425	20	35.09	3820	4090	3820	4700	3480	4090	4021.25	0.00	0	0	4360	4225	4065	3930	3770	4145	3850	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
110	20230908	120855	57	100.00	KONEX			N	N	N	N		N	4085	-5	5	-0.12	39525	10	17.54	3820	4085	3820	4700	3480	4090	3952.50	0.00	0	0	4360	4225	4065	3930	3770	4145	3850	33	610	500	2450	5	1	6564899	268	-8.25	-19.64	12	0.00	-495.00	-208.00	9000	20230419	-54.61	2975	20230615	37.31	9000	-54.61	20230419	2975	37.31	20230615	9000	-54.61	20230419	2975	37.31	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
111	20230908	110851	57	100.00	KONEX			N	N	N	N		N	4085	-5	5	-0.12	39525	10	17.54	3820	4085	3820	4700	3480	4090	3952.50	0.00	0	0	4360	4225	4065	3930	3770	4145	3850	33	610	500	2450	5	1	6564899	268	-8.25	-19.64	12	0.00	-495.00	-208.00	9000	20230419	-54.61	2975	20230615	37.31	9000	-54.61	20230419	2975	37.31	20230615	9000	-54.61	20230419	2975	37.31	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
112	20230908	100841	57	100.00	KONEX			N	N	N	N		N	3820	-270	5	-6.60	19100	5	8.77	3820	3820	3820	4700	3480	4090	3820.00	0.00	0	0	4360	4225	4065	3930	3770	4145	3850	33	610	500	2450	5	1	6564899	251	-7.72	-18.37	12	0.00	-495.00	-208.00	9000	20230419	-57.56	2975	20230615	28.40	9000	-57.56	20230419	2975	28.40	20230615	9000	-57.56	20230419	2975	28.40	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
113	20230908	090848	57	100.00	KONEX			N	N	N	N		N	4090	0	3	0.00	0	0	0.00	0	0	0	4700	3480	4090	0.00	0.00	0	0	4360	4225	4065	3930	3770	4145	3850	33	610	500	2450	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
114	20230907	160832	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	223290	57	3.96	4200	4200	3905	4715	3485	4100	3917.37	0.00	0	0	4230	4165	4035	3970	3840	4197	4002	33	615	500	2460	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
115	20230907	150839	57	100.00	KONEX			N	N	N	N		N	4090	-10	5	-0.24	223290	57	3.96	4200	4200	3905	4715	3485	4100	3917.37	0.00	0	0	4230	4165	4035	3970	3840	4197	4002	33	615	500	2460	5	1	6564899	269	-8.26	-19.66	12	0.00	-495.00	-208.00	9000	20230419	-54.56	2975	20230615	37.48	9000	-54.56	20230419	2975	37.48	20230615	9000	-54.56	20230419	2975	37.48	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
116	20230907	140837	57	100.00	KONEX			N	N	N	N		N	3905	-195	5	-4.76	219200	56	3.89	4200	4200	3905	4715	3485	4100	3914.29	0.00	0	0	4230	4165	4035	3970	3840	4197	4002	33	615	500	2460	5	1	6564899	256	-7.89	-18.77	12	0.00	-495.00	-208.00	9000	20230419	-56.61	2975	20230615	31.26	9000	-56.61	20230419	2975	31.26	20230615	9000	-56.61	20230419	2975	31.26	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
117	20230907	130831	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	0.07	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4230	4165	4035	3970	3840	4197	4002	33	615	500	2460	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
118	20230907	120845	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	0.07	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4230	4165	4035	3970	3840	4197	4002	33	615	500	2460	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
119	20230907	110836	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	0.07	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4230	4165	4035	3970	3840	4197	4002	33	615	500	2460	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
120	20230907	100836	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	0.07	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4230	4165	4035	3970	3840	4197	4002	33	615	500	2460	5	1	6564899	276	-8.48	-20.19	12	0.00	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
121	20230907	090850	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4230	4165	4035	3970	3840	4197	4002	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
122	20230906	160836	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	5726740	1439	65.41	3905	4100	3905	4715	3485	4100	3979.67	0.00	0	0	4513	4306	4143	3936	3773	4225	3855	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
123	20230906	150837	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	5726740	1439	65.41	3905	4100	3905	4715	3485	4100	3979.67	0.00	0	0	4513	4306	4143	3936	3773	4225	3855	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
124	20230906	140837	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	5726740	1439	65.41	3905	4100	3905	4715	3485	4100	3979.67	0.00	0	0	4513	4306	4143	3936	3773	4225	3855	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
125	20230906	130828	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	5726740	1439	65.41	3905	4100	3905	4715	3485	4100	3979.67	0.00	0	0	4513	4306	4143	3936	3773	4225	3855	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.02	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
126	20230906	120840	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	3676740	939	42.68	3905	4100	3905	4715	3485	4100	3915.59	0.00	0	0	4513	4306	4143	3936	3773	4225	3855	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.01	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
127	20230906	110848	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	3471740	889	40.41	3905	4100	3905	4715	3485	4100	3905.22	0.00	0	0	4513	4306	4143	3936	3773	4225	3855	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.01	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
128	20230906	100823	57	100.00	KONEX			N	N	N	N		N	3905	-195	5	-4.76	3467640	888	40.36	3905	3905	3905	4715	3485	4100	3905.00	0.00	0	0	4513	4306	4143	3936	3773	4225	3855	33	615	500	2460	5	1	6564899	256	-7.89	-18.77	12	0.01	-495.00	-208.00	9000	20230419	-56.61	2975	20230615	31.26	9000	-56.61	20230419	2975	31.26	20230615	9000	-56.61	20230419	2975	31.26	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
129	20230906	090826	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4513	4306	4143	3936	3773	4225	3855	33	615	500	2460	5	1	6564899	269	-8.28	-19.71	12	0.00	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
130	20230905	160827	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	8802450	2200	0.00	4350	4350	3980	4600	3400	4000	4001.11	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	33	600	500	2400	5	1	6564899	269	-8.28	-19.71	12	0.03	-495.00	-208.00	9000	20230419	-54.44	2975	20230615	37.82	9000	-54.44	20230419	2975	37.82	20230615	9000	-54.44	20230419	2975	37.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
131	20230905	150839	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	8798350	2199	0.00	4350	4350	3980	4600	3400	4000	4001.07	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.03	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
132	20230905	140838	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	8798350	2199	0.00	4350	4350	3980	4600	3400	4000	4001.07	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.03	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
133	20230905	130818	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	8618350	2154	0.00	4350	4350	3980	4600	3400	4000	4001.09	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.03	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
134	20230905	120822	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	8618350	2154	0.00	4350	4350	3980	4600	3400	4000	4001.09	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.03	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
135	20230905	110828	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	3822350	955	0.00	4350	4350	3980	4600	3400	4000	4002.46	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.01	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
136	20230905	100817	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	3626350	906	0.00	4350	4350	3980	4600	3400	4000	4002.59	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.01	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
137	20230905	090816	57	100.00	KONEX			N	N	N	N		N	3980	-20	5	-0.50	74600	18	0.00	4350	4350	3980	4600	3400	4000	4144.44	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	33	600	500	2400	5	1	6564899	261	-8.04	-19.13	12	0.00	-495.00	-208.00	9000	20230419	-55.78	2975	20230615	33.78	9000	-55.78	20230419	2975	33.78	20230615	9000	-55.78	20230419	2975	33.78	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
138	20230904	160814	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4250	4125	3875	3750	3500	4187	3812	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
139	20230904	150801	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4250	4125	3875	3750	3500	4187	3812	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
140	20230904	140759	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4250	4125	3875	3750	3500	4187	3812	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
141	20230904	130811	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4250	4125	3875	3750	3500	4187	3812	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
142	20230904	120756	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4250	4125	3875	3750	3500	4187	3812	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
143	20230904	110741	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4250	4125	3875	3750	3500	4187	3812	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
144	20230904	100747	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4250	4125	3875	3750	3500	4187	3812	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
145	20230904	090801	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4250	4125	3875	3750	3500	4187	3812	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
146	20230901	160752	57	100.00	KONEX			N	N	N	N		N	4000	40	2	1.01	44250	12	1.47	4000	4000	3625	4550	3370	3960	3687.50	0.00	0	0	4300	4130	3825	3655	3350	4215	3740	33	590	500	2370	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
147	20230901	150803	57	100.00	KONEX			N	N	N	N		N	4000	40	2	1.01	44250	12	1.47	4000	4000	3625	4550	3370	3960	3687.50	0.00	0	0	4300	4130	3825	3655	3350	4215	3740	33	590	500	2370	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
148	20230901	140802	57	100.00	KONEX			N	N	N	N		N	4000	40	2	1.01	44250	12	1.47	4000	4000	3625	4550	3370	3960	3687.50	0.00	0	0	4300	4130	3825	3655	3350	4215	3740	33	590	500	2370	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
149	20230901	130739	57	100.00	KONEX			N	N	N	N		N	4000	40	2	1.01	44250	12	1.47	4000	4000	3625	4550	3370	3960	3687.50	0.00	0	0	4300	4130	3825	3655	3350	4215	3740	33	590	500	2370	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
150	20230901	120749	57	100.00	KONEX			N	N	N	N		N	4000	40	2	1.01	44250	12	1.47	4000	4000	3625	4550	3370	3960	3687.50	0.00	0	0	4300	4130	3825	3655	3350	4215	3740	33	590	500	2370	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
151	20230901	110748	57	100.00	KONEX			N	N	N	N		N	4000	40	2	1.01	44250	12	1.47	4000	4000	3625	4550	3370	3960	3687.50	0.00	0	0	4300	4130	3825	3655	3350	4215	3740	33	590	500	2370	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
152	20230901	100744	57	100.00	KONEX			N	N	N	N		N	4000	40	2	1.01	44250	12	1.47	4000	4000	3625	4550	3370	3960	3687.50	0.00	0	0	4300	4130	3825	3655	3350	4215	3740	33	590	500	2370	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
153	20230901	090732	57	100.00	KONEX			N	N	N	N		N	3960	0	3	0.00	0	0	0.00	0	0	0	4550	3370	3960	0.00	0.00	0	0	4300	4130	3825	3655	3350	4215	3740	33	590	500	2370	5	1	6564899	260	-8.00	-19.04	12	0.00	-495.00	-208.00	9000	20230419	-56.00	2975	20230615	33.11	9000	-56.00	20230419	2975	33.11	20230615	9000	-56.00	20230419	2975	33.11	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N