KissMeData/336040/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	161131	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	2956910	311	1480.95	10000	10000	9400	11270	8330	9800	9507.75	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	21	1470	500	6270	10	1	4204105	420	-10.72	8.81	12	0.01	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
3	20230927	151143	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	2896910	305	1452.38	10000	10000	9400	11270	8330	9800	9498.07	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	21	1470	500	6270	10	1	4204105	412	-10.50	8.63	12	0.01	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
4	20230927	141143	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	2896910	305	1452.38	10000	10000	9400	11270	8330	9800	9498.07	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	21	1470	500	6270	10	1	4204105	412	-10.50	8.63	12	0.01	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
5	20230927	131128	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	2896910	305	1452.38	10000	10000	9400	11270	8330	9800	9498.07	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	21	1470	500	6270	10	1	4204105	412	-10.50	8.63	12	0.01	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
6	20230927	121125	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	2887110	304	1447.62	10000	10000	9400	11270	8330	9800	9497.07	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	21	1470	500	6270	10	1	4204105	412	-10.50	8.63	12	0.01	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
7	20230927	111137	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	2838910	299	1423.81	10000	10000	9400	11270	8330	9800	9494.68	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	21	1470	500	6270	10	1	4204105	404	-10.29	8.46	12	0.01	-933.00	1135.00	19000	20220929	-49.47	9050	20230516	6.08	14920	-35.66	20230615	9050	6.08	20230516	19000	-49.47	20220929	9050	6.08	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
8	20230927	101129	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	10000	1	4.76	10000	10000	10000	11270	8330	9800	10000.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	21	1470	500	6270	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
9	20230927	091149	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9866	9732	9666	9900	9700	21	1470	500	6270	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
10	20230926	161127	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	206000	21	9.59	9800	10000	9800	11500	8500	10000	9809.52	0.00	0	0	10626	10312	9956	9642	9286	10470	9800	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
11	20230926	151126	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	196200	20	9.13	9800	10000	9800	11500	8500	10000	9810.00	0.00	0	0	10626	10312	9956	9642	9286	10470	9800	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
12	20230926	141119	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	186400	19	8.68	9800	10000	9800	11500	8500	10000	9810.53	0.00	0	0	10626	10312	9956	9642	9286	10470	9800	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
13	20230926	131122	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	176600	18	8.22	9800	10000	9800	11500	8500	10000	9811.11	0.00	0	0	10626	10312	9956	9642	9286	10470	9800	21	1500	500	6400	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
14	20230926	121130	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	176600	18	8.22	9800	10000	9800	11500	8500	10000	9811.11	0.00	0	0	10626	10312	9956	9642	9286	10470	9800	21	1500	500	6400	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
15	20230926	111122	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	176600	18	8.22	9800	10000	9800	11500	8500	10000	9811.11	0.00	0	0	10626	10312	9956	9642	9286	10470	9800	21	1500	500	6400	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
16	20230926	101124	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	156800	16	7.31	9800	9800	9800	11500	8500	10000	9800.00	0.00	0	0	10626	10312	9956	9642	9286	10470	9800	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
17	20230926	091125	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	49000	5	2.28	9800	9800	9800	11500	8500	10000	9800.00	0.00	0	0	10626	10312	9956	9642	9286	10470	9800	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
18	20230925	161128	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	2128970	219	61.34	9800	10270	9600	11710	8670	10190	9721.32	0.00	0	0	11123	10656	10233	9766	9343	10445	9555	21	1520	500	6520	10	1	4204105	420	-10.72	8.81	12	0.01	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
19	20230925	151130	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	2128970	219	61.34	9800	10270	9600	11710	8670	10190	9721.32	0.00	0	0	11123	10656	10233	9766	9343	10445	9555	21	1520	500	6520	10	1	4204105	420	-10.72	8.81	12	0.01	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
20	20230925	141111	57	100.00	KONEX			N	N	N	N		N	9800	-390	5	-3.83	1206870	123	34.45	9800	10270	9800	11710	8670	10190	9811.95	0.00	0	0	11123	10656	10233	9766	9343	10445	9555	21	1520	500	6520	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
21	20230925	131117	57	100.00	KONEX			N	N	N	N		N	10270	80	2	0.79	1098070	112	31.37	9800	10270	9800	11710	8670	10190	9804.20	0.00	0	0	11123	10656	10233	9766	9343	10445	9555	21	1520	500	6520	10	1	4204105	432	-11.01	9.05	12	0.00	-933.00	1135.00	19000	20220929	-45.95	9050	20230516	13.48	14920	-31.17	20230615	9050	13.48	20230516	19000	-45.95	20220929	9050	13.48	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
22	20230925	121123	57	100.00	KONEX			N	N	N	N		N	10270	80	2	0.79	1098070	112	31.37	9800	10270	9800	11710	8670	10190	9804.20	0.00	0	0	11123	10656	10233	9766	9343	10445	9555	21	1520	500	6520	10	1	4204105	432	-11.01	9.05	12	0.00	-933.00	1135.00	19000	20220929	-45.95	9050	20230516	13.48	14920	-31.17	20230615	9050	13.48	20230516	19000	-45.95	20220929	9050	13.48	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
23	20230925	111117	57	100.00	KONEX			N	N	N	N		N	10270	80	2	0.79	1098070	112	31.37	9800	10270	9800	11710	8670	10190	9804.20	0.00	0	0	11123	10656	10233	9766	9343	10445	9555	21	1520	500	6520	10	1	4204105	432	-11.01	9.05	12	0.00	-933.00	1135.00	19000	20220929	-45.95	9050	20230516	13.48	14920	-31.17	20230615	9050	13.48	20230516	19000	-45.95	20220929	9050	13.48	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
24	20230925	101120	57	100.00	KONEX			N	N	N	N		N	10270	80	2	0.79	1098070	112	31.37	9800	10270	9800	11710	8670	10190	9804.20	0.00	0	0	11123	10656	10233	9766	9343	10445	9555	21	1520	500	6520	10	1	4204105	432	-11.01	9.05	12	0.00	-933.00	1135.00	19000	20220929	-45.95	9050	20230516	13.48	14920	-31.17	20230615	9050	13.48	20230516	19000	-45.95	20220929	9050	13.48	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
25	20230925	091115	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	11123	10656	10233	9766	9343	10445	9555	21	1520	500	6520	10	1	4204105	428	-10.92	8.98	12	0.00	-933.00	1135.00	19000	20220929	-46.37	9050	20230516	12.60	14920	-31.70	20230615	9050	12.60	20230516	19000	-46.37	20220929	9050	12.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
26	20230922	161159	57	100.00	KONEX			N	N	N	N		N	10190	40	2	0.39	3546490	357	330.56	10500	10700	9810	11670	8630	10150	9934.15	0.00	0	0	10756	10452	10126	9822	9496	10290	9660	21	1520	500	6490	10	1	4204105	428	-10.92	8.98	12	0.01	-933.00	1135.00	19000	20220929	-46.37	9050	20230516	12.60	14920	-31.70	20230615	9050	12.60	20230516	19000	-46.37	20220929	9050	12.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
27	20230922	151152	57	100.00	KONEX			N	N	N	N		N	10190	40	2	0.39	3546490	357	330.56	10500	10700	9810	11670	8630	10150	9934.15	0.00	0	0	10756	10452	10126	9822	9496	10290	9660	21	1520	500	6490	10	1	4204105	428	-10.92	8.98	12	0.01	-933.00	1135.00	19000	20220929	-46.37	9050	20230516	12.60	14920	-31.70	20230615	9050	12.60	20230516	19000	-46.37	20220929	9050	12.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
28	20230922	141150	57	100.00	KONEX			N	N	N	N		N	9950	-200	5	-1.97	3536300	356	329.63	10500	10700	9810	11670	8630	10150	9933.43	0.00	0	0	10756	10452	10126	9822	9496	10290	9660	21	1520	500	6490	10	1	4204105	418	-10.66	8.77	12	0.01	-933.00	1135.00	19000	20220929	-47.63	9050	20230516	9.94	14920	-33.31	20230615	9050	9.94	20230516	19000	-47.63	20220929	9050	9.94	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
29	20230922	131037	57	100.00	KONEX			N	N	N	N		N	10190	40	2	0.39	3526350	355	328.70	10500	10700	9810	11670	8630	10150	9933.38	0.00	0	0	10756	10452	10126	9822	9496	10290	9660	21	1520	500	6490	10	1	4204105	428	-10.92	8.98	12	0.01	-933.00	1135.00	19000	20220929	-46.37	9050	20230516	12.60	14920	-31.70	20230615	9050	12.60	20230516	19000	-46.37	20220929	9050	12.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
30	20230922	121035	57	100.00	KONEX			N	N	N	N		N	10190	40	2	0.39	3496360	352	325.93	10500	10700	9810	11670	8630	10150	9932.84	0.00	0	0	10756	10452	10126	9822	9496	10290	9660	21	1520	500	6490	10	1	4204105	428	-10.92	8.98	12	0.01	-933.00	1135.00	19000	20220929	-46.37	9050	20230516	12.60	14920	-31.70	20230615	9050	12.60	20230516	19000	-46.37	20220929	9050	12.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
31	20230922	111031	57	100.00	KONEX			N	N	N	N		N	10000	-150	5	-1.48	3476170	350	324.07	10500	10700	9810	11670	8630	10150	9931.91	0.00	0	0	10756	10452	10126	9822	9496	10290	9660	21	1520	500	6490	10	1	4204105	420	-10.72	8.81	12	0.01	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
32	20230922	101029	57	100.00	KONEX			N	N	N	N		N	10680	530	2	5.22	3466170	349	323.15	10500	10700	9810	11670	8630	10150	9931.72	0.00	0	0	10756	10452	10126	9822	9496	10290	9660	21	1520	500	6490	10	1	4204105	449	-11.45	9.41	12	0.01	-933.00	1135.00	19000	20220929	-43.79	9050	20230516	18.01	14920	-28.42	20230615	9050	18.01	20230516	19000	-43.79	20220929	9050	18.01	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
33	20230922	091029	57	100.00	KONEX			N	N	N	N		N	10500	350	2	3.45	10500	1	0.93	10500	10500	10500	11670	8630	10150	10500.00	0.00	0	0	10756	10452	10126	9822	9496	10290	9660	21	1520	500	6490	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
34	20230921	161028	57	100.00	KONEX			N	N	N	N		N	10150	-270	5	-2.59	1060830	108	10800.00	10430	10430	9800	11980	8860	10420	9822.50	0.00	0	0	10420	10420	10420	10420	10420	10420	10420	21	1560	500	6660	10	1	4204105	427	-10.88	8.94	12	0.00	-933.00	1135.00	19000	20220929	-46.58	9050	20230516	12.15	14920	-31.97	20230615	9050	12.15	20230516	19000	-46.58	20220929	9050	12.15	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
35	20230921	151017	57	100.00	KONEX			N	N	N	N		N	10150	-270	5	-2.59	1000680	102	10200.00	10430	10430	9800	11980	8860	10420	9810.59	0.00	0	0	10420	10420	10420	10420	10420	10420	10420	21	1560	500	6660	10	1	4204105	427	-10.88	8.94	12	0.00	-933.00	1135.00	19000	20220929	-46.58	9050	20230516	12.15	14920	-31.97	20230615	9050	12.15	20230516	19000	-46.58	20220929	9050	12.15	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
36	20230921	141023	57	100.00	KONEX			N	N	N	N		N	10430	10	2	0.10	10430	1	100.00	10430	10430	10430	11980	8860	10420	10430.00	0.00	0	0	10420	10420	10420	10420	10420	10420	10420	21	1560	500	6660	10	1	4204105	438	-11.18	9.19	12	0.00	-933.00	1135.00	19000	20220929	-45.11	9050	20230516	15.25	14920	-30.09	20230615	9050	15.25	20230516	19000	-45.11	20220929	9050	15.25	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
37	20230921	131021	57	100.00	KONEX			N	N	N	N		N	10430	10	2	0.10	10430	1	100.00	10430	10430	10430	11980	8860	10420	10430.00	0.00	0	0	10420	10420	10420	10420	10420	10420	10420	21	1560	500	6660	10	1	4204105	438	-11.18	9.19	12	0.00	-933.00	1135.00	19000	20220929	-45.11	9050	20230516	15.25	14920	-30.09	20230615	9050	15.25	20230516	19000	-45.11	20220929	9050	15.25	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
38	20230921	121014	57	100.00	KONEX			N	N	N	N		N	10430	10	2	0.10	10430	1	100.00	10430	10430	10430	11980	8860	10420	10430.00	0.00	0	0	10420	10420	10420	10420	10420	10420	10420	21	1560	500	6660	10	1	4204105	438	-11.18	9.19	12	0.00	-933.00	1135.00	19000	20220929	-45.11	9050	20230516	15.25	14920	-30.09	20230615	9050	15.25	20230516	19000	-45.11	20220929	9050	15.25	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
39	20230921	111036	57	100.00	KONEX			N	N	N	N		N	10430	10	2	0.10	10430	1	100.00	10430	10430	10430	11980	8860	10420	10430.00	0.00	0	0	10420	10420	10420	10420	10420	10420	10420	21	1560	500	6660	10	1	4204105	438	-11.18	9.19	12	0.00	-933.00	1135.00	19000	20220929	-45.11	9050	20230516	15.25	14920	-30.09	20230615	9050	15.25	20230516	19000	-45.11	20220929	9050	15.25	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
40	20230921	101012	57	100.00	KONEX			N	N	N	N		N	10430	10	2	0.10	10430	1	100.00	10430	10430	10430	11980	8860	10420	10430.00	0.00	0	0	10420	10420	10420	10420	10420	10420	10420	21	1560	500	6660	10	1	4204105	438	-11.18	9.19	12	0.00	-933.00	1135.00	19000	20220929	-45.11	9050	20230516	15.25	14920	-30.09	20230615	9050	15.25	20230516	19000	-45.11	20220929	9050	15.25	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
41	20230921	091016	57	100.00	KONEX			N	N	N	N		N	10430	10	2	0.10	10430	1	100.00	10430	10430	10430	11980	8860	10420	10430.00	0.00	0	0	10420	10420	10420	10420	10420	10420	10420	21	1560	500	6660	10	1	4204105	438	-11.18	9.19	12	0.00	-933.00	1135.00	19000	20220929	-45.11	9050	20230516	15.25	14920	-30.09	20230615	9050	15.25	20230516	19000	-45.11	20220929	9050	15.25	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
42	20230920	161026	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	50.00	10420	10420	10420	12000	8880	10440	10420.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	21	1560	500	6680	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	19000	20220929	-45.16	9050	20230516	15.14	14920	-30.16	20230615	9050	15.14	20230516	19000	-45.16	20220929	9050	15.14	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
43	20230920	150958	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	50.00	10420	10420	10420	12000	8880	10440	10420.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	21	1560	500	6680	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	19000	20220929	-45.16	9050	20230516	15.14	14920	-30.16	20230615	9050	15.14	20230516	19000	-45.16	20220929	9050	15.14	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
44	20230920	141016	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	50.00	10420	10420	10420	12000	8880	10440	10420.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	21	1560	500	6680	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	19000	20220929	-45.16	9050	20230516	15.14	14920	-30.16	20230615	9050	15.14	20230516	19000	-45.16	20220929	9050	15.14	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
45	20230920	131009	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	50.00	10420	10420	10420	12000	8880	10440	10420.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	21	1560	500	6680	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	19000	20220929	-45.16	9050	20230516	15.14	14920	-30.16	20230615	9050	15.14	20230516	19000	-45.16	20220929	9050	15.14	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
46	20230920	121008	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	50.00	10420	10420	10420	12000	8880	10440	10420.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	21	1560	500	6680	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	19000	20220929	-45.16	9050	20230516	15.14	14920	-30.16	20230615	9050	15.14	20230516	19000	-45.16	20220929	9050	15.14	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
47	20230920	111013	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	50.00	10420	10420	10420	12000	8880	10440	10420.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	21	1560	500	6680	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	19000	20220929	-45.16	9050	20230516	15.14	14920	-30.16	20230615	9050	15.14	20230516	19000	-45.16	20220929	9050	15.14	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
48	20230920	100953	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	50.00	10420	10420	10420	12000	8880	10440	10420.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	21	1560	500	6680	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	19000	20220929	-45.16	9050	20230516	15.14	14920	-30.16	20230615	9050	15.14	20230516	19000	-45.16	20220929	9050	15.14	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
49	20230920	091007	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	50.00	10420	10420	10420	12000	8880	10440	10420.00	0.00	0	0	10440	10440	10440	10440	10440	10440	10440	21	1560	500	6680	10	1	4204105	438	-11.17	9.18	12	0.00	-933.00	1135.00	19000	20220929	-45.16	9050	20230516	15.14	14920	-30.16	20230615	9050	15.14	20230516	19000	-45.16	20220929	9050	15.14	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
50	20230919	161002	57	100.00	KONEX			N	N	N	N		N	10440	-20	5	-0.19	20880	2	3.45	10440	10440	10440	12020	8900	10460	10440.00	0.00	0	0	10920	10690	10250	10020	9580	10470	9800	21	1560	500	6690	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	19000	20220929	-45.05	9050	20230516	15.36	14920	-30.03	20230615	9050	15.36	20230516	19000	-45.05	20220929	9050	15.36	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
51	20230919	151006	57	100.00	KONEX			N	N	N	N		N	10440	-20	5	-0.19	20880	2	3.45	10440	10440	10440	12020	8900	10460	10440.00	0.00	0	0	10920	10690	10250	10020	9580	10470	9800	21	1560	500	6690	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	19000	20220929	-45.05	9050	20230516	15.36	14920	-30.03	20230615	9050	15.36	20230516	19000	-45.05	20220929	9050	15.36	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
52	20230919	141006	57	100.00	KONEX			N	N	N	N		N	10440	-20	5	-0.19	20880	2	3.45	10440	10440	10440	12020	8900	10460	10440.00	0.00	0	0	10920	10690	10250	10020	9580	10470	9800	21	1560	500	6690	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	19000	20220929	-45.05	9050	20230516	15.36	14920	-30.03	20230615	9050	15.36	20230516	19000	-45.05	20220929	9050	15.36	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
53	20230919	130947	57	100.00	KONEX			N	N	N	N		N	10440	-20	5	-0.19	20880	2	3.45	10440	10440	10440	12020	8900	10460	10440.00	0.00	0	0	10920	10690	10250	10020	9580	10470	9800	21	1560	500	6690	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	19000	20220929	-45.05	9050	20230516	15.36	14920	-30.03	20230615	9050	15.36	20230516	19000	-45.05	20220929	9050	15.36	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
54	20230919	121005	57	100.00	KONEX			N	N	N	N		N	10440	-20	5	-0.19	20880	2	3.45	10440	10440	10440	12020	8900	10460	10440.00	0.00	0	0	10920	10690	10250	10020	9580	10470	9800	21	1560	500	6690	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	19000	20220929	-45.05	9050	20230516	15.36	14920	-30.03	20230615	9050	15.36	20230516	19000	-45.05	20220929	9050	15.36	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
55	20230919	111010	57	100.00	KONEX			N	N	N	N		N	10440	-20	5	-0.19	20880	2	3.45	10440	10440	10440	12020	8900	10460	10440.00	0.00	0	0	10920	10690	10250	10020	9580	10470	9800	21	1560	500	6690	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	19000	20220929	-45.05	9050	20230516	15.36	14920	-30.03	20230615	9050	15.36	20230516	19000	-45.05	20220929	9050	15.36	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
56	20230919	101002	57	100.00	KONEX			N	N	N	N		N	10440	-20	5	-0.19	20880	2	3.45	10440	10440	10440	12020	8900	10460	10440.00	0.00	0	0	10920	10690	10250	10020	9580	10470	9800	21	1560	500	6690	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	19000	20220929	-45.05	9050	20230516	15.36	14920	-30.03	20230615	9050	15.36	20230516	19000	-45.05	20220929	9050	15.36	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
57	20230919	091000	57	100.00	KONEX			N	N	N	N		N	10440	-20	5	-0.19	10440	1	1.72	10440	10440	10440	12020	8900	10460	10440.00	0.00	0	0	10920	10690	10250	10020	9580	10470	9800	21	1560	500	6690	10	1	4204105	439	-11.19	9.20	12	0.00	-933.00	1135.00	19000	20220929	-45.05	9050	20230516	15.36	14920	-30.03	20230615	9050	15.36	20230516	19000	-45.05	20220929	9050	15.36	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
58	20230918	161004	57	100.00	KONEX			N	N	N	N		N	10460	-20	5	-0.19	577000	58	90.62	10480	10480	9810	12050	8910	10480	9948.28	0.00	0	0	10826	10652	10326	10152	9826	10490	9990	21	1570	500	6700	10	1	4204105	440	-11.21	9.22	12	0.00	-933.00	1135.00	19000	20220929	-44.95	9050	20230516	15.58	14920	-29.89	20230615	9050	15.58	20230516	19000	-44.95	20220929	9050	15.58	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
59	20230918	151001	57	100.00	KONEX			N	N	N	N		N	10460	-20	5	-0.19	577000	58	90.62	10480	10480	9810	12050	8910	10480	9948.28	0.00	0	0	10826	10652	10326	10152	9826	10490	9990	21	1570	500	6700	10	1	4204105	440	-11.21	9.22	12	0.00	-933.00	1135.00	19000	20220929	-44.95	9050	20230516	15.58	14920	-29.89	20230615	9050	15.58	20230516	19000	-44.95	20220929	9050	15.58	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
60	20230918	141025	57	100.00	KONEX			N	N	N	N		N	10460	-20	5	-0.19	577000	58	90.62	10480	10480	9810	12050	8910	10480	9948.28	0.00	0	0	10826	10652	10326	10152	9826	10490	9990	21	1570	500	6700	10	1	4204105	440	-11.21	9.22	12	0.00	-933.00	1135.00	19000	20220929	-44.95	9050	20230516	15.58	14920	-29.89	20230615	9050	15.58	20230516	19000	-44.95	20220929	9050	15.58	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
61	20230918	130958	57	100.00	KONEX			N	N	N	N		N	10460	-20	5	-0.19	577000	58	90.62	10480	10480	9810	12050	8910	10480	9948.28	0.00	0	0	10826	10652	10326	10152	9826	10490	9990	21	1570	500	6700	10	1	4204105	440	-11.21	9.22	12	0.00	-933.00	1135.00	19000	20220929	-44.95	9050	20230516	15.58	14920	-29.89	20230615	9050	15.58	20230516	19000	-44.95	20220929	9050	15.58	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
62	20230918	121007	57	100.00	KONEX			N	N	N	N		N	10480	0	3	0.00	115280	11	17.19	10480	10480	10480	12050	8910	10480	10480.00	0.00	0	0	10826	10652	10326	10152	9826	10490	9990	21	1570	500	6700	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
63	20230918	110949	57	100.00	KONEX			N	N	N	N		N	10480	0	3	0.00	115280	11	17.19	10480	10480	10480	12050	8910	10480	10480.00	0.00	0	0	10826	10652	10326	10152	9826	10490	9990	21	1570	500	6700	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
64	20230918	100942	57	100.00	KONEX			N	N	N	N		N	10480	0	3	0.00	115280	11	17.19	10480	10480	10480	12050	8910	10480	10480.00	0.00	0	0	10826	10652	10326	10152	9826	10490	9990	21	1570	500	6700	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
65	20230918	090948	57	100.00	KONEX			N	N	N	N		N	10480	0	3	0.00	10480	1	1.56	10480	10480	10480	12050	8910	10480	10480.00	0.00	0	0	10826	10652	10326	10152	9826	10490	9990	21	1570	500	6700	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
66	20230915	160957	57	100.00	KONEX			N	N	N	N		N	10480	10	2	0.10	665880	64	95.52	10500	10500	10000	12040	8900	10470	10404.38	0.00	0	0	10956	10712	10256	10012	9556	10485	9785	21	1570	500	6700	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
67	20230915	150954	57	100.00	KONEX			N	N	N	N		N	10480	10	2	0.10	665880	64	95.52	10500	10500	10000	12040	8900	10470	10404.38	0.00	0	0	10956	10712	10256	10012	9556	10485	9785	21	1570	500	6700	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
68	20230915	140959	57	100.00	KONEX			N	N	N	N		N	10480	10	2	0.10	665880	64	95.52	10500	10500	10000	12040	8900	10470	10404.38	0.00	0	0	10956	10712	10256	10012	9556	10485	9785	21	1570	500	6700	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
69	20230915	130946	57	100.00	KONEX			N	N	N	N		N	10480	10	2	0.10	665880	64	95.52	10500	10500	10000	12040	8900	10470	10404.38	0.00	0	0	10956	10712	10256	10012	9556	10485	9785	21	1570	500	6700	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
70	20230915	120954	57	100.00	KONEX			N	N	N	N		N	10490	20	2	0.19	451080	43	64.18	10500	10500	10490	12040	8900	10470	10490.23	0.00	0	0	10956	10712	10256	10012	9556	10485	9785	21	1570	500	6700	10	1	4204105	441	-11.24	9.24	12	0.00	-933.00	1135.00	19000	20220929	-44.79	9050	20230516	15.91	14920	-29.69	20230615	9050	15.91	20230516	19000	-44.79	20220929	9050	15.91	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
71	20230915	111002	57	100.00	KONEX			N	N	N	N		N	10490	20	2	0.19	451080	43	64.18	10500	10500	10490	12040	8900	10470	10490.23	0.00	0	0	10956	10712	10256	10012	9556	10485	9785	21	1570	500	6700	10	1	4204105	441	-11.24	9.24	12	0.00	-933.00	1135.00	19000	20220929	-44.79	9050	20230516	15.91	14920	-29.69	20230615	9050	15.91	20230516	19000	-44.79	20220929	9050	15.91	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
72	20230915	101001	57	100.00	KONEX			N	N	N	N		N	10500	30	2	0.29	10500	1	1.49	10500	10500	10500	12040	8900	10470	10500.00	0.00	0	0	10956	10712	10256	10012	9556	10485	9785	21	1570	500	6700	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
73	20230915	090948	57	100.00	KONEX			N	N	N	N		N	10500	30	2	0.29	10500	1	1.49	10500	10500	10500	12040	8900	10470	10500.00	0.00	0	0	10956	10712	10256	10012	9556	10485	9785	21	1570	500	6700	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
74	20230914	161000	57	100.00	KONEX			N	N	N	N		N	10470	40	2	0.38	666910	67	115.52	10500	10500	9800	11990	8870	10430	9953.88	0.00	0	0	11063	10746	10273	9956	9483	10510	9720	21	1560	500	6670	10	1	4204105	440	-11.22	9.22	12	0.00	-933.00	1135.00	19000	20220929	-44.89	9050	20230516	15.69	14920	-29.83	20230615	9050	15.69	20230516	19000	-44.89	20220929	9050	15.69	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
75	20230914	150927	57	100.00	KONEX			N	N	N	N		N	10470	40	2	0.38	666910	67	115.52	10500	10500	9800	11990	8870	10430	9953.88	0.00	0	0	11063	10746	10273	9956	9483	10510	9720	21	1560	500	6670	10	1	4204105	440	-11.22	9.22	12	0.00	-933.00	1135.00	19000	20220929	-44.89	9050	20230516	15.69	14920	-29.83	20230615	9050	15.69	20230516	19000	-44.89	20220929	9050	15.69	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
76	20230914	140953	57	100.00	KONEX			N	N	N	N		N	10470	40	2	0.38	666910	67	115.52	10500	10500	9800	11990	8870	10430	9953.88	0.00	0	0	11063	10746	10273	9956	9483	10510	9720	21	1560	500	6670	10	1	4204105	440	-11.22	9.22	12	0.00	-933.00	1135.00	19000	20220929	-44.89	9050	20230516	15.69	14920	-29.83	20230615	9050	15.69	20230516	19000	-44.89	20220929	9050	15.69	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
77	20230914	130932	57	100.00	KONEX			N	N	N	N		N	10480	50	2	0.48	606440	61	105.17	10500	10500	9800	11990	8870	10430	9941.64	0.00	0	0	11063	10746	10273	9956	9483	10510	9720	21	1560	500	6670	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
78	20230914	120941	57	100.00	KONEX			N	N	N	N		N	10480	50	2	0.48	606440	61	105.17	10500	10500	9800	11990	8870	10430	9941.64	0.00	0	0	11063	10746	10273	9956	9483	10510	9720	21	1560	500	6670	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
79	20230914	110934	57	100.00	KONEX			N	N	N	N		N	10480	50	2	0.48	606440	61	105.17	10500	10500	9800	11990	8870	10430	9941.64	0.00	0	0	11063	10746	10273	9956	9483	10510	9720	21	1560	500	6670	10	1	4204105	441	-11.23	9.23	12	0.00	-933.00	1135.00	19000	20220929	-44.84	9050	20230516	15.80	14920	-29.76	20230615	9050	15.80	20230516	19000	-44.84	20220929	9050	15.80	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
80	20230914	100927	57	100.00	KONEX			N	N	N	N		N	10490	60	2	0.58	115400	11	18.97	10500	10500	10490	11990	8870	10430	10490.91	0.00	0	0	11063	10746	10273	9956	9483	10510	9720	21	1560	500	6670	10	1	4204105	441	-11.24	9.24	12	0.00	-933.00	1135.00	19000	20220929	-44.79	9050	20230516	15.91	14920	-29.69	20230615	9050	15.91	20230516	19000	-44.79	20220929	9050	15.91	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
81	20230914	090945	57	100.00	KONEX			N	N	N	N		N	10500	70	2	0.67	10500	1	1.72	10500	10500	10500	11990	8870	10430	10500.00	0.00	0	0	11063	10746	10273	9956	9483	10510	9720	21	1560	500	6670	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
82	20230913	160948	57	100.00	KONEX			N	N	N	N		N	10430	830	2	8.65	574800	58	57.43	10590	10590	9800	11040	8160	9600	9910.34	0.00	0	0	10133	9866	9733	9466	9333	9800	9400	21	1440	500	6140	10	1	4204105	438	-11.18	9.19	12	0.00	-933.00	1135.00	19000	20220929	-45.11	9050	20230516	15.25	14920	-30.09	20230615	9050	15.25	20230516	19000	-45.11	20220929	9050	15.25	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
83	20230913	150941	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	522650	53	52.48	10590	10590	9800	11040	8160	9600	9861.32	0.00	0	0	10133	9866	9733	9466	9333	9800	9400	21	1440	500	6140	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
84	20230913	140948	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	522650	53	52.48	10590	10590	9800	11040	8160	9600	9861.32	0.00	0	0	10133	9866	9733	9466	9333	9800	9400	21	1440	500	6140	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
85	20230913	130920	57	100.00	KONEX			N	N	N	N		N	10470	870	2	9.06	473650	48	47.52	10590	10590	9800	11040	8160	9600	9867.71	0.00	0	0	10133	9866	9733	9466	9333	9800	9400	21	1440	500	6140	10	1	4204105	440	-11.22	9.22	12	0.00	-933.00	1135.00	19000	20220929	-44.89	9050	20230516	15.69	14920	-29.83	20230615	9050	15.69	20230516	19000	-44.89	20220929	9050	15.69	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
86	20230913	120946	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	413180	42	41.58	10590	10590	9800	11040	8160	9600	9837.62	0.00	0	0	10133	9866	9733	9466	9333	9800	9400	21	1440	500	6140	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
87	20230913	110945	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	413180	42	41.58	10590	10590	9800	11040	8160	9600	9837.62	0.00	0	0	10133	9866	9733	9466	9333	9800	9400	21	1440	500	6140	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
88	20230913	100930	57	100.00	KONEX			N	N	N	N		N	10590	990	2	10.31	21180	2	1.98	10590	10590	10590	11040	8160	9600	10590.00	0.00	0	0	10133	9866	9733	9466	9333	9800	9400	21	1440	500	6140	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	19000	20220929	-44.26	9050	20230516	17.02	14920	-29.02	20230615	9050	17.02	20230516	19000	-44.26	20220929	9050	17.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
89	20230913	090923	57	100.00	KONEX			N	N	N	N		N	10590	990	2	10.31	21180	2	1.98	10590	10590	10590	11040	8160	9600	10590.00	0.00	0	0	10133	9866	9733	9466	9333	9800	9400	21	1440	500	6140	10	1	4204105	445	-11.35	9.33	12	0.00	-933.00	1135.00	19000	20220929	-44.26	9050	20230516	17.02	14920	-29.02	20230615	9050	17.02	20230516	19000	-44.26	20220929	9050	17.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
90	20230912	160920	57	100.00	KONEX			N	N	N	N		N	9600	-350	5	-3.52	970570	101	8.03	10000	10000	9600	11440	8460	9950	9609.60	0.00	0	0	10243	10096	9853	9706	9463	9975	9585	21	1490	500	6360	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	19000	20220929	-49.47	9050	20230516	6.08	14920	-35.66	20230615	9050	6.08	20230516	19000	-49.47	20220929	9050	6.08	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
91	20230912	150931	57	100.00	KONEX			N	N	N	N		N	9790	-160	5	-1.61	836170	87	6.92	10000	10000	9600	11440	8460	9950	9611.15	0.00	0	0	10243	10096	9853	9706	9463	9975	9585	21	1490	500	6360	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.47	9050	20230516	8.18	14920	-34.38	20230615	9050	8.18	20230516	19000	-48.47	20220929	9050	8.18	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
92	20230912	140929	57	100.00	KONEX			N	N	N	N		N	9600	-350	5	-3.52	826380	86	6.84	10000	10000	9600	11440	8460	9950	9609.07	0.00	0	0	10243	10096	9853	9706	9463	9975	9585	21	1490	500	6360	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	19000	20220929	-49.47	9050	20230516	6.08	14920	-35.66	20230615	9050	6.08	20230516	19000	-49.47	20220929	9050	6.08	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
93	20230912	130917	57	100.00	KONEX			N	N	N	N		N	9600	-350	5	-3.52	423180	44	3.50	10000	10000	9600	11440	8460	9950	9617.73	0.00	0	0	10243	10096	9853	9706	9463	9975	9585	21	1490	500	6360	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	19000	20220929	-49.47	9050	20230516	6.08	14920	-35.66	20230615	9050	6.08	20230516	19000	-49.47	20220929	9050	6.08	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
94	20230912	120917	57	100.00	KONEX			N	N	N	N		N	9790	-160	5	-1.61	39180	4	0.32	10000	10000	9600	11440	8460	9950	9795.00	0.00	0	0	10243	10096	9853	9706	9463	9975	9585	21	1490	500	6360	10	1	4204105	412	-10.49	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.47	9050	20230516	8.18	14920	-34.38	20230615	9050	8.18	20230516	19000	-48.47	20220929	9050	8.18	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
95	20230912	110922	57	100.00	KONEX			N	N	N	N		N	9600	-350	5	-3.52	19600	2	0.16	10000	10000	9600	11440	8460	9950	9800.00	0.00	0	0	10243	10096	9853	9706	9463	9975	9585	21	1490	500	6360	10	1	4204105	404	-10.29	8.46	12	0.00	-933.00	1135.00	19000	20220929	-49.47	9050	20230516	6.08	14920	-35.66	20230615	9050	6.08	20230516	19000	-49.47	20220929	9050	6.08	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
96	20230912	100912	57	100.00	KONEX			N	N	N	N		N	10000	50	2	0.50	10000	1	0.08	10000	10000	10000	11440	8460	9950	10000.00	0.00	0	0	10243	10096	9853	9706	9463	9975	9585	21	1490	500	6360	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
97	20230912	090934	57	100.00	KONEX			N	N	N	N		N	10000	50	2	0.50	10000	1	0.08	10000	10000	10000	11440	8460	9950	10000.00	0.00	0	0	10243	10096	9853	9706	9463	9975	9585	21	1490	500	6360	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
98	20230911	160915	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	12115710	1258	62900.00	10000	10000	9610	11500	8500	10000	9630.93	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	21	1500	500	6400	10	1	4204105	418	-10.66	8.77	12	0.03	-933.00	1135.00	19000	20220929	-47.63	9050	20230516	9.94	14920	-33.31	20230615	9050	9.94	20230516	19000	-47.63	20220929	9050	9.94	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
99	20230911	150918	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	12115710	1258	62900.00	10000	10000	9610	11500	8500	10000	9630.93	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	21	1500	500	6400	10	1	4204105	418	-10.66	8.77	12	0.03	-933.00	1135.00	19000	20220929	-47.63	9050	20230516	9.94	14920	-33.31	20230615	9050	9.94	20230516	19000	-47.63	20220929	9050	9.94	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
100	20230911	140927	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	1284000	131	6550.00	10000	10000	9800	11500	8500	10000	9801.53	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
101	20230911	130900	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	1284000	131	6550.00	10000	10000	9800	11500	8500	10000	9801.53	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
102	20230911	120916	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	1284000	131	6550.00	10000	10000	9800	11500	8500	10000	9801.53	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
103	20230911	110900	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	1284000	131	6550.00	10000	10000	9800	11500	8500	10000	9801.53	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
104	20230911	100900	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	1097800	112	5600.00	10000	10000	9800	11500	8500	10000	9801.79	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	21	1500	500	6400	10	1	4204105	412	-10.50	8.63	12	0.00	-933.00	1135.00	19000	20220929	-48.42	9050	20230516	8.29	14920	-34.32	20230615	9050	8.29	20230516	19000	-48.42	20220929	9050	8.29	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
105	20230911	090858	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	50.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	21	1500	500	6400	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
106	20230908	160920	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	20000	2	66.67	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10670	10330	10160	9820	9650	10245	9735	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
107	20230908	150921	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	20000	2	66.67	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10670	10330	10160	9820	9650	10245	9735	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
108	20230908	140911	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	20000	2	66.67	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10670	10330	10160	9820	9650	10245	9735	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
109	20230908	130920	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	20000	2	66.67	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10670	10330	10160	9820	9650	10245	9735	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
110	20230908	120932	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	20000	2	66.67	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10670	10330	10160	9820	9650	10245	9735	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
111	20230908	110928	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	20000	2	66.67	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10670	10330	10160	9820	9650	10245	9735	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
112	20230908	100919	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	20000	2	66.67	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10670	10330	10160	9820	9650	10245	9735	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
113	20230908	090925	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	33.33	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10670	10330	10160	9820	9650	10245	9735	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
114	20230907	160908	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	30480	3	12.50	10500	10500	9990	11480	8500	9990	10160.00	0.00	0	0	10256	10122	9866	9732	9476	9995	9605	21	1490	500	6390	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
115	20230907	150915	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	30480	3	12.50	10500	10500	9990	11480	8500	9990	10160.00	0.00	0	0	10256	10122	9866	9732	9476	9995	9605	21	1490	500	6390	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
116	20230907	140912	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	4.17	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	10256	10122	9866	9732	9476	9995	9605	21	1490	500	6390	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
117	20230907	130907	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	4.17	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	10256	10122	9866	9732	9476	9995	9605	21	1490	500	6390	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
118	20230907	120921	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	4.17	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	10256	10122	9866	9732	9476	9995	9605	21	1490	500	6390	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
119	20230907	110910	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	4.17	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	10256	10122	9866	9732	9476	9995	9605	21	1490	500	6390	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
120	20230907	100912	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	4.17	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	10256	10122	9866	9732	9476	9995	9605	21	1490	500	6390	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
121	20230907	090925	57	100.00	KONEX			N	N	N	N		N	10500	510	2	5.11	10500	1	4.17	10500	10500	10500	11480	8500	9990	10500.00	0.00	0	0	10256	10122	9866	9732	9476	9995	9605	21	1490	500	6390	10	1	4204105	441	-11.25	9.25	12	0.00	-933.00	1135.00	19000	20220929	-44.74	9050	20230516	16.02	14920	-29.62	20230615	9050	16.02	20230516	19000	-44.74	20220929	9050	16.02	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
122	20230906	160913	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	232790	24	2400.00	10000	10000	9610	11480	8500	9990	9699.58	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	21	1490	500	6390	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
123	20230906	150914	57	100.00	KONEX			N	N	N	N		N	9610	-380	5	-3.80	222800	23	2300.00	10000	10000	9610	11480	8500	9990	9686.96	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	21	1490	500	6390	10	1	4204105	404	-10.30	8.47	12	0.00	-933.00	1135.00	19000	20220929	-49.42	9050	20230516	6.19	14920	-35.59	20230615	9050	6.19	20230516	19000	-49.42	20220929	9050	6.19	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
124	20230906	140915	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	116990	12	1200.00	10000	10000	9700	11480	8500	9990	9749.17	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	21	1490	500	6390	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
125	20230906	130903	57	100.00	KONEX			N	N	N	N		N	9700	-290	5	-2.90	107000	11	1100.00	10000	10000	9700	11480	8500	9990	9727.27	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	21	1490	500	6390	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	19000	20220929	-48.95	9050	20230516	7.18	14920	-34.99	20230615	9050	7.18	20230516	19000	-48.95	20220929	9050	7.18	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
126	20230906	120915	57	100.00	KONEX			N	N	N	N		N	9700	-290	5	-2.90	107000	11	1100.00	10000	10000	9700	11480	8500	9990	9727.27	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	21	1490	500	6390	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	19000	20220929	-48.95	9050	20230516	7.18	14920	-34.99	20230615	9050	7.18	20230516	19000	-48.95	20220929	9050	7.18	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
127	20230906	110923	57	100.00	KONEX			N	N	N	N		N	9700	-290	5	-2.90	107000	11	1100.00	10000	10000	9700	11480	8500	9990	9727.27	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	21	1490	500	6390	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	19000	20220929	-48.95	9050	20230516	7.18	14920	-34.99	20230615	9050	7.18	20230516	19000	-48.95	20220929	9050	7.18	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
128	20230906	100859	57	100.00	KONEX			N	N	N	N		N	9700	-290	5	-2.90	107000	11	1100.00	10000	10000	9700	11480	8500	9990	9727.27	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	21	1490	500	6390	10	1	4204105	408	-10.40	8.55	12	0.00	-933.00	1135.00	19000	20220929	-48.95	9050	20230516	7.18	14920	-34.99	20230615	9050	7.18	20230516	19000	-48.95	20220929	9050	7.18	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
129	20230906	090901	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	10000	1	100.00	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	21	1490	500	6390	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
130	20230905	160901	57	100.00	KONEX			N	N	N	N		N	9990	20	2	0.20	9990	1	25.00	9990	9990	9990	11460	8480	9970	9990.00	0.00	0	0	9970	9970	9970	9970	9970	9970	9970	21	1490	500	6380	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
131	20230905	150915	57	100.00	KONEX			N	N	N	N		N	9990	20	2	0.20	9990	1	25.00	9990	9990	9990	11460	8480	9970	9990.00	0.00	0	0	9970	9970	9970	9970	9970	9970	9970	21	1490	500	6380	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
132	20230905	140913	57	100.00	KONEX			N	N	N	N		N	9990	20	2	0.20	9990	1	25.00	9990	9990	9990	11460	8480	9970	9990.00	0.00	0	0	9970	9970	9970	9970	9970	9970	9970	21	1490	500	6380	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
133	20230905	130855	57	100.00	KONEX			N	N	N	N		N	9990	20	2	0.20	9990	1	25.00	9990	9990	9990	11460	8480	9970	9990.00	0.00	0	0	9970	9970	9970	9970	9970	9970	9970	21	1490	500	6380	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
134	20230905	120857	57	100.00	KONEX			N	N	N	N		N	9990	20	2	0.20	9990	1	25.00	9990	9990	9990	11460	8480	9970	9990.00	0.00	0	0	9970	9970	9970	9970	9970	9970	9970	21	1490	500	6380	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
135	20230905	110903	57	100.00	KONEX			N	N	N	N		N	9990	20	2	0.20	9990	1	25.00	9990	9990	9990	11460	8480	9970	9990.00	0.00	0	0	9970	9970	9970	9970	9970	9970	9970	21	1490	500	6380	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
136	20230905	100851	57	100.00	KONEX			N	N	N	N		N	9990	20	2	0.20	9990	1	25.00	9990	9990	9990	11460	8480	9970	9990.00	0.00	0	0	9970	9970	9970	9970	9970	9970	9970	21	1490	500	6380	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
137	20230905	090852	57	100.00	KONEX			N	N	N	N		N	9990	20	2	0.20	9990	1	25.00	9990	9990	9990	11460	8480	9970	9990.00	0.00	0	0	9970	9970	9970	9970	9970	9970	9970	21	1490	500	6380	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
138	20230904	160847	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	39880	4	36.36	9970	9970	9970	11470	8490	9980	9970.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	19000	20220929	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220929	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
139	20230904	150833	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	39880	4	36.36	9970	9970	9970	11470	8490	9980	9970.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	19000	20220929	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220929	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
140	20230904	140833	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	39880	4	36.36	9970	9970	9970	11470	8490	9980	9970.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	19000	20220929	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220929	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
141	20230904	130846	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	39880	4	36.36	9970	9970	9970	11470	8490	9980	9970.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	19000	20220929	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220929	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
142	20230904	120830	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	9970	1	9.09	9970	9970	9970	11470	8490	9980	9970.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	19000	20220929	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220929	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
143	20230904	110814	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	9970	1	9.09	9970	9970	9970	11470	8490	9980	9970.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	19000	20220929	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220929	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
144	20230904	100820	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	9970	1	9.09	9970	9970	9970	11470	8490	9980	9970.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	19000	20220929	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220929	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
145	20230904	090833	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	9970	1	9.09	9970	9970	9970	11470	8490	9980	9970.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	21	1490	500	6380	10	1	4204105	419	-10.69	8.78	12	0.00	-933.00	1135.00	19000	20220929	-47.53	9050	20230516	10.17	14920	-33.18	20230615	9050	10.17	20230516	19000	-47.53	20220929	9050	10.17	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
146	20230901	160823	57	100.00	KONEX			N	N	N	N		N	9980	130	2	1.32	109430	11	0.15	10000	10000	9600	11320	8380	9850	9948.18	0.00	0	0	10350	10100	9750	9500	9150	9925	9325	21	1470	500	6300	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	19000	20220929	-47.47	9050	20230516	10.28	14920	-33.11	20230615	9050	10.28	20230516	19000	-47.47	20220929	9050	10.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
147	20230901	150836	57	100.00	KONEX			N	N	N	N		N	9980	130	2	1.32	89470	9	0.12	10000	10000	9600	11320	8380	9850	9941.11	0.00	0	0	10350	10100	9750	9500	9150	9925	9325	21	1470	500	6300	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	19000	20220929	-47.47	9050	20230516	10.28	14920	-33.11	20230615	9050	10.28	20230516	19000	-47.47	20220929	9050	10.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
148	20230901	140836	57	100.00	KONEX			N	N	N	N		N	9980	130	2	1.32	89470	9	0.12	10000	10000	9600	11320	8380	9850	9941.11	0.00	0	0	10350	10100	9750	9500	9150	9925	9325	21	1470	500	6300	10	1	4204105	420	-10.70	8.79	12	0.00	-933.00	1135.00	19000	20220929	-47.47	9050	20230516	10.28	14920	-33.11	20230615	9050	10.28	20230516	19000	-47.47	20220929	9050	10.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
149	20230901	130809	57	100.00	KONEX			N	N	N	N		N	9990	140	2	1.42	29590	3	0.04	10000	10000	9600	11320	8380	9850	9863.33	0.00	0	0	10350	10100	9750	9500	9150	9925	9325	21	1470	500	6300	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
150	20230901	120822	57	100.00	KONEX			N	N	N	N		N	9990	140	2	1.42	29590	3	0.04	10000	10000	9600	11320	8380	9850	9863.33	0.00	0	0	10350	10100	9750	9500	9150	9925	9325	21	1470	500	6300	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
151	20230901	110820	57	100.00	KONEX			N	N	N	N		N	9990	140	2	1.42	29590	3	0.04	10000	10000	9600	11320	8380	9850	9863.33	0.00	0	0	10350	10100	9750	9500	9150	9925	9325	21	1470	500	6300	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
152	20230901	100815	57	100.00	KONEX			N	N	N	N		N	9990	140	2	1.42	29590	3	0.04	10000	10000	9600	11320	8380	9850	9863.33	0.00	0	0	10350	10100	9750	9500	9150	9925	9325	21	1470	500	6300	10	1	4204105	420	-10.71	8.80	12	0.00	-933.00	1135.00	19000	20220929	-47.42	9050	20230516	10.39	14920	-33.04	20230615	9050	10.39	20230516	19000	-47.42	20220929	9050	10.39	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
153	20230901	090803	57	100.00	KONEX			N	N	N	N		N	10000	150	2	1.52	10000	1	0.01	10000	10000	10000	11320	8380	9850	10000.00	0.00	0	0	10350	10100	9750	9500	9150	9925	9325	21	1470	500	6300	10	1	4204105	420	-10.72	8.81	12	0.00	-933.00	1135.00	19000	20220929	-47.37	9050	20230516	10.50	14920	-32.98	20230615	9050	10.50	20230516	19000	-47.37	20220929	9050	10.50	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N