KissMeData/302920/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	161104	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20230927	151115	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20230927	141115	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20230927	131100	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20230927	121058	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20230927	111109	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20230927	101102	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20230927	091122	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20230926	161100	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12940	11970	11330	10360	9720	12455	10845	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20230926	151058	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12940	11970	11330	10360	9720	12455	10845	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20230926	141051	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12940	11970	11330	10360	9720	12455	10845	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20230926	131056	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12940	11970	11330	10360	9720	12455	10845	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20230926	121102	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12940	11970	11330	10360	9720	12455	10845	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20230926	111056	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12940	11970	11330	10360	9720	12455	10845	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20230926	101057	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12940	11970	11330	10360	9720	12455	10845	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20230926	091058	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12940	11970	11330	10360	9720	12455	10845	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20230925	161101	57	100.00	KONEX			N	N	N	N		N	11000	300	2	2.80	102690	9	81.82	10690	12300	10690	12300	9100	10700	11410.00	0.00	0	0	11293	10996	10403	10106	9513	11145	10255	23	1600	500	6630	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20230925	151103	57	100.00	KONEX			N	N	N	N		N	11500	800	2	7.48	91690	8	72.73	10690	12300	10690	12300	9100	10700	11461.25	0.00	0	0	11293	10996	10403	10106	9513	11145	10255	23	1600	500	6630	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	12400	20230904	-7.26	4745	20230531	142.36	12400	-7.26	20230904	4745	142.36	20230531	12400	-7.26	20230904	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20230925	141043	57	100.00	KONEX			N	N	N	N		N	11500	800	2	7.48	91690	8	72.73	10690	12300	10690	12300	9100	10700	11461.25	0.00	0	0	11293	10996	10403	10106	9513	11145	10255	23	1600	500	6630	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	12400	20230904	-7.26	4745	20230531	142.36	12400	-7.26	20230904	4745	142.36	20230531	12400	-7.26	20230904	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20230925	131051	57	100.00	KONEX			N	N	N	N		N	11500	800	2	7.48	91690	8	72.73	10690	12300	10690	12300	9100	10700	11461.25	0.00	0	0	11293	10996	10403	10106	9513	11145	10255	23	1600	500	6630	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	12400	20230904	-7.26	4745	20230531	142.36	12400	-7.26	20230904	4745	142.36	20230531	12400	-7.26	20230904	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20230925	121055	57	100.00	KONEX			N	N	N	N		N	11500	800	2	7.48	91690	8	72.73	10690	12300	10690	12300	9100	10700	11461.25	0.00	0	0	11293	10996	10403	10106	9513	11145	10255	23	1600	500	6630	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	12400	20230904	-7.26	4745	20230531	142.36	12400	-7.26	20230904	4745	142.36	20230531	12400	-7.26	20230904	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20230925	111051	57	100.00	KONEX			N	N	N	N		N	11500	800	2	7.48	91690	8	72.73	10690	12300	10690	12300	9100	10700	11461.25	0.00	0	0	11293	10996	10403	10106	9513	11145	10255	23	1600	500	6630	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	12400	20230904	-7.26	4745	20230531	142.36	12400	-7.26	20230904	4745	142.36	20230531	12400	-7.26	20230904	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20230925	101053	57	100.00	KONEX			N	N	N	N		N	12000	1300	2	12.15	80190	7	63.64	10690	12300	10690	12300	9100	10700	11455.71	0.00	0	0	11293	10996	10403	10106	9513	11145	10255	23	1600	500	6630	10	1	4552359	546	-17.78	5.33	12	0.00	-675.00	2253.00	12400	20230904	-3.23	4745	20230531	152.90	12400	-3.23	20230904	4745	152.90	20230531	12400	-3.23	20230904	4745	152.90	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20230925	091049	57	100.00	KONEX			N	N	N	N		N	12300	1600	1	14.95	68190	6	54.55	10690	12300	10690	12300	9100	10700	11365.00	0.00	0	0	11293	10996	10403	10106	9513	11145	10255	23	1600	500	6630	10	1	4552359	560	-18.22	5.46	12	0.00	-675.00	2253.00	12400	20230904	-0.81	4745	20230531	159.22	12400	-0.81	20230904	4745	159.22	20230531	12400	-0.81	20230904	4745	159.22	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20230922	161130	57	100.00	KONEX			N	N	N	N		N	10700	400	2	3.88	116610	11	13.75	9810	10700	9810	11840	8760	10300	10600.91	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	487	-15.85	4.75	12	0.00	-675.00	2253.00	12400	20230904	-13.71	4745	20230531	125.50	12400	-13.71	20230904	4745	125.50	20230531	12400	-13.71	20230904	4745	125.50	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20230922	151124	57	100.00	KONEX			N	N	N	N		N	10700	400	2	3.88	116610	11	13.75	9810	10700	9810	11840	8760	10300	10600.91	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	487	-15.85	4.75	12	0.00	-675.00	2253.00	12400	20230904	-13.71	4745	20230531	125.50	12400	-13.71	20230904	4745	125.50	20230531	12400	-13.71	20230904	4745	125.50	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20230922	141122	57	100.00	KONEX			N	N	N	N		N	10700	400	2	3.88	116610	11	13.75	9810	10700	9810	11840	8760	10300	10600.91	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	487	-15.85	4.75	12	0.00	-675.00	2253.00	12400	20230904	-13.71	4745	20230531	125.50	12400	-13.71	20230904	4745	125.50	20230531	12400	-13.71	20230904	4745	125.50	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20230922	131013	57	100.00	KONEX			N	N	N	N		N	10700	400	2	3.88	116610	11	13.75	9810	10700	9810	11840	8760	10300	10600.91	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	487	-15.85	4.75	12	0.00	-675.00	2253.00	12400	20230904	-13.71	4745	20230531	125.50	12400	-13.71	20230904	4745	125.50	20230531	12400	-13.71	20230904	4745	125.50	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20230922	121010	57	100.00	KONEX			N	N	N	N		N	10700	400	2	3.88	116610	11	13.75	9810	10700	9810	11840	8760	10300	10600.91	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	487	-15.85	4.75	12	0.00	-675.00	2253.00	12400	20230904	-13.71	4745	20230531	125.50	12400	-13.71	20230904	4745	125.50	20230531	12400	-13.71	20230904	4745	125.50	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20230922	111006	57	100.00	KONEX			N	N	N	N		N	9810	-490	5	-4.76	9810	1	1.25	9810	9810	9810	11840	8760	10300	9810.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.89	4745	20230531	106.74	12400	-20.89	20230904	4745	106.74	20230531	12400	-20.89	20230904	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20230922	101005	57	100.00	KONEX			N	N	N	N		N	9810	-490	5	-4.76	9810	1	1.25	9810	9810	9810	11840	8760	10300	9810.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	447	-14.53	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.89	4745	20230531	106.74	12400	-20.89	20230904	4745	106.74	20230531	12400	-20.89	20230904	4745	106.74	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20230922	091004	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20230921	161005	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	824000	80	0.00	10300	10300	10300	11840	8760	10300	10300.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20230921	150953	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	824000	80	0.00	10300	10300	10300	11840	8760	10300	10300.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20230921	140959	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20230921	130957	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20230921	120950	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20230921	111011	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20230921	100948	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20230921	090954	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10300	10300	10300	10300	10300	10300	10300	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20230920	161003	57	100.00	KONEX			N	N	N	N		N	10300	-100	5	-0.96	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10666	10532	10266	10132	9866	10600	10200	23	1560	500	6440	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20230920	150935	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10666	10532	10266	10132	9866	10600	10200	23	1560	500	6440	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20230920	140952	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10666	10532	10266	10132	9866	10600	10200	23	1560	500	6440	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20230920	130946	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10666	10532	10266	10132	9866	10600	10200	23	1560	500	6440	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20230920	120945	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10666	10532	10266	10132	9866	10600	10200	23	1560	500	6440	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20230920	110949	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10666	10532	10266	10132	9866	10600	10200	23	1560	500	6440	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20230920	100930	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10666	10532	10266	10132	9866	10600	10200	23	1560	500	6440	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20230920	090944	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	10666	10532	10266	10132	9866	10600	10200	23	1560	500	6440	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20230919	160939	57	100.00	KONEX			N	N	N	N		N	10400	100	2	0.97	1225400	121	192.06	10300	10400	10000	11840	8760	10300	10127.27	0.00	0	0	10566	10432	10366	10232	10166	10400	10200	23	1540	500	6380	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20230919	150942	57	100.00	KONEX			N	N	N	N		N	10400	100	2	0.97	1225400	121	192.06	10300	10400	10000	11840	8760	10300	10127.27	0.00	0	0	10566	10432	10366	10232	10166	10400	10200	23	1540	500	6380	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20230919	140942	57	100.00	KONEX			N	N	N	N		N	10400	100	2	0.97	1225400	121	192.06	10300	10400	10000	11840	8760	10300	10127.27	0.00	0	0	10566	10432	10366	10232	10166	10400	10200	23	1540	500	6380	10	1	4552359	473	-15.41	4.62	12	0.00	-675.00	2253.00	12400	20230904	-16.13	4745	20230531	119.18	12400	-16.13	20230904	4745	119.18	20230531	12400	-16.13	20230904	4745	119.18	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20230919	130925	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	20300	2	3.17	10300	10300	10000	11840	8760	10300	10150.00	0.00	0	0	10566	10432	10366	10232	10166	10400	10200	23	1540	500	6380	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	12400	20230904	-19.35	4745	20230531	110.75	12400	-19.35	20230904	4745	110.75	20230531	12400	-19.35	20230904	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20230919	120941	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	20300	2	3.17	10300	10300	10000	11840	8760	10300	10150.00	0.00	0	0	10566	10432	10366	10232	10166	10400	10200	23	1540	500	6380	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	12400	20230904	-19.35	4745	20230531	110.75	12400	-19.35	20230904	4745	110.75	20230531	12400	-19.35	20230904	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20230919	110946	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	20300	2	3.17	10300	10300	10000	11840	8760	10300	10150.00	0.00	0	0	10566	10432	10366	10232	10166	10400	10200	23	1540	500	6380	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	12400	20230904	-19.35	4745	20230531	110.75	12400	-19.35	20230904	4745	110.75	20230531	12400	-19.35	20230904	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20230919	100939	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	20300	2	3.17	10300	10300	10000	11840	8760	10300	10150.00	0.00	0	0	10566	10432	10366	10232	10166	10400	10200	23	1540	500	6380	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	12400	20230904	-19.35	4745	20230531	110.75	12400	-19.35	20230904	4745	110.75	20230531	12400	-19.35	20230904	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20230919	090937	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	20300	2	3.17	10300	10300	10000	11840	8760	10300	10150.00	0.00	0	0	10566	10432	10366	10232	10166	10400	10200	23	1540	500	6380	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	12400	20230904	-19.35	4745	20230531	110.75	12400	-19.35	20230904	4745	110.75	20230531	12400	-19.35	20230904	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20230918	160940	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	649500	63	31.03	10300	10500	10300	11840	8760	10300	10309.52	0.00	0	0	10566	10432	10166	10032	9766	10500	10100	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20230918	150938	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	649500	63	31.03	10300	10500	10300	11840	8760	10300	10309.52	0.00	0	0	10566	10432	10166	10032	9766	10500	10100	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20230918	141000	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	649500	63	31.03	10300	10500	10300	11840	8760	10300	10309.52	0.00	0	0	10566	10432	10166	10032	9766	10500	10100	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20230918	130936	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	649500	63	31.03	10300	10500	10300	11840	8760	10300	10309.52	0.00	0	0	10566	10432	10166	10032	9766	10500	10100	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20230918	120944	57	100.00	KONEX			N	N	N	N		N	10500	200	2	1.94	639200	62	30.54	10300	10500	10300	11840	8760	10300	10309.68	0.00	0	0	10566	10432	10166	10032	9766	10500	10100	23	1540	500	6380	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.32	4745	20230531	121.29	12400	-15.32	20230904	4745	121.29	20230531	12400	-15.32	20230904	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20230918	110927	57	100.00	KONEX			N	N	N	N		N	10500	200	2	1.94	639200	62	30.54	10300	10500	10300	11840	8760	10300	10309.68	0.00	0	0	10566	10432	10166	10032	9766	10500	10100	23	1540	500	6380	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.32	4745	20230531	121.29	12400	-15.32	20230904	4745	121.29	20230531	12400	-15.32	20230904	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20230918	100920	57	100.00	KONEX			N	N	N	N		N	10500	200	2	1.94	639200	62	30.54	10300	10500	10300	11840	8760	10300	10309.68	0.00	0	0	10566	10432	10166	10032	9766	10500	10100	23	1540	500	6380	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.32	4745	20230531	121.29	12400	-15.32	20230904	4745	121.29	20230531	12400	-15.32	20230904	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20230918	090924	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	0.00	0	0	10566	10432	10166	10032	9766	10500	10100	23	1540	500	6380	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20230915	160935	57	100.00	KONEX			N	N	N	N		N	10300	500	2	5.10	2020300	203	29.90	9900	10300	9900	11270	8330	9800	9952.22	0.00	0	0	11893	10846	10223	9176	8553	10535	8865	23	1470	500	6070	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20230915	150930	57	100.00	KONEX			N	N	N	N		N	10300	500	2	5.10	2020300	203	29.90	9900	10300	9900	11270	8330	9800	9952.22	0.00	0	0	11893	10846	10223	9176	8553	10535	8865	23	1470	500	6070	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20230915	140937	57	100.00	KONEX			N	N	N	N		N	10300	500	2	5.10	2020300	203	29.90	9900	10300	9900	11270	8330	9800	9952.22	0.00	0	0	11893	10846	10223	9176	8553	10535	8865	23	1470	500	6070	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20230915	130925	57	100.00	KONEX			N	N	N	N		N	10300	500	2	5.10	2020300	203	29.90	9900	10300	9900	11270	8330	9800	9952.22	0.00	0	0	11893	10846	10223	9176	8553	10535	8865	23	1470	500	6070	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20230915	120932	57	100.00	KONEX			N	N	N	N		N	10300	500	2	5.10	2020300	203	29.90	9900	10300	9900	11270	8330	9800	9952.22	0.00	0	0	11893	10846	10223	9176	8553	10535	8865	23	1470	500	6070	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20230915	110940	57	100.00	KONEX			N	N	N	N		N	10300	500	2	5.10	2020300	203	29.90	9900	10300	9900	11270	8330	9800	9952.22	0.00	0	0	11893	10846	10223	9176	8553	10535	8865	23	1470	500	6070	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20230915	100937	57	100.00	KONEX			N	N	N	N		N	10300	500	2	5.10	2020300	203	29.90	9900	10300	9900	11270	8330	9800	9952.22	0.00	0	0	11893	10846	10223	9176	8553	10535	8865	23	1470	500	6070	10	1	4552359	469	-15.26	4.57	12	0.00	-675.00	2253.00	12400	20230904	-16.94	4745	20230531	117.07	12400	-16.94	20230904	4745	117.07	20230531	12400	-16.94	20230904	4745	117.07	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20230915	090925	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	11893	10846	10223	9176	8553	10535	8865	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20230914	160939	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	6914440	679	355.50	9990	11270	9600	11270	8330	9800	10183.27	0.00	0	0	10266	10032	9766	9532	9266	9900	9400	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20230914	150906	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	6424440	629	329.32	9990	11270	9600	11270	8330	9800	10213.74	0.00	0	0	10266	10032	9766	9532	9266	9900	9400	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20230914	140929	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	6424440	629	329.32	9990	11270	9600	11270	8330	9800	10213.74	0.00	0	0	10266	10032	9766	9532	9266	9900	9400	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20230914	130909	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	6424440	629	329.32	9990	11270	9600	11270	8330	9800	10213.74	0.00	0	0	10266	10032	9766	9532	9266	9900	9400	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20230914	120919	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	6424440	629	329.32	9990	11270	9600	11270	8330	9800	10213.74	0.00	0	0	10266	10032	9766	9532	9266	9900	9400	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20230914	110912	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	6424440	629	329.32	9990	11270	9600	11270	8330	9800	10213.74	0.00	0	0	10266	10032	9766	9532	9266	9900	9400	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20230914	100905	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	6375440	624	326.70	9990	11270	9600	11270	8330	9800	10217.05	0.00	0	0	10266	10032	9766	9532	9266	9900	9400	23	1470	500	6070	10	1	4552359	437	-14.22	4.26	12	0.01	-675.00	2253.00	12400	20230904	-22.58	4745	20230531	102.32	12400	-22.58	20230904	4745	102.32	20230531	12400	-22.58	20230904	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20230914	090922	57	100.00	KONEX			N	N	N	N		N	11270	1470	1	15.00	1801180	177	92.67	9990	11270	9990	11270	8330	9800	10176.16	0.00	0	0	10266	10032	9766	9532	9266	9900	9400	23	1470	500	6070	10	1	4552359	513	-16.70	5.00	12	0.00	-675.00	2253.00	12400	20230904	-9.11	4745	20230531	137.51	12400	-9.11	20230904	4745	137.51	20230531	12400	-9.11	20230904	4745	137.51	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20230913	160925	57	100.00	KONEX			N	N	N	N		N	9800	-1100	5	-10.09	1818900	191	0.00	10000	10000	9500	12530	9270	10900	9521.58	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	23	1630	500	6750	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20230913	150917	57	100.00	KONEX			N	N	N	N		N	9800	-1100	5	-10.09	1809100	190	0.00	10000	10000	9500	12530	9270	10900	9521.58	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	23	1630	500	6750	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20230913	140925	57	100.00	KONEX			N	N	N	N		N	9800	-1100	5	-10.09	1809100	190	0.00	10000	10000	9500	12530	9270	10900	9521.58	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	23	1630	500	6750	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20230913	130859	57	100.00	KONEX			N	N	N	N		N	9800	-1100	5	-10.09	1809100	190	0.00	10000	10000	9500	12530	9270	10900	9521.58	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	23	1630	500	6750	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20230913	120925	57	100.00	KONEX			N	N	N	N		N	9800	-1100	5	-10.09	1809100	190	0.00	10000	10000	9500	12530	9270	10900	9521.58	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	23	1630	500	6750	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20230913	110921	57	100.00	KONEX			N	N	N	N		N	9800	-1100	5	-10.09	1809100	190	0.00	10000	10000	9500	12530	9270	10900	9521.58	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	23	1630	500	6750	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	12400	20230904	-20.97	4745	20230531	106.53	12400	-20.97	20230904	4745	106.53	20230531	12400	-20.97	20230904	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20230913	100908	57	100.00	KONEX			N	N	N	N		N	9500	-1400	5	-12.84	1760100	185	0.00	10000	10000	9500	12530	9270	10900	9514.05	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	23	1630	500	6750	10	1	4552359	432	-14.07	4.22	12	0.00	-675.00	2253.00	12400	20230904	-23.39	4745	20230531	100.21	12400	-23.39	20230904	4745	100.21	20230531	12400	-23.39	20230904	4745	100.21	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20230913	090902	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	23	1630	500	6750	10	1	4552359	496	-16.15	4.84	12	0.00	-675.00	2253.00	12400	20230904	-12.10	4745	20230531	129.72	12400	-12.10	20230904	4745	129.72	20230531	12400	-12.10	20230904	4745	129.72	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20230912	160859	57	100.00	KONEX			N	N	N	N		N	10900	-90	5	-0.82	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	23	1640	500	6810	10	1	4552359	496	-16.15	4.84	12	0.00	-675.00	2253.00	12400	20230904	-12.10	4745	20230531	129.72	12400	-12.10	20230904	4745	129.72	20230531	12400	-12.10	20230904	4745	129.72	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20230912	150909	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	23	1640	500	6810	10	1	4552359	500	-16.28	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.37	4745	20230531	131.61	12400	-11.37	20230904	4745	131.61	20230531	12400	-11.37	20230904	4745	131.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20230912	140908	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	23	1640	500	6810	10	1	4552359	500	-16.28	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.37	4745	20230531	131.61	12400	-11.37	20230904	4745	131.61	20230531	12400	-11.37	20230904	4745	131.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20230912	130857	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	23	1640	500	6810	10	1	4552359	500	-16.28	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.37	4745	20230531	131.61	12400	-11.37	20230904	4745	131.61	20230531	12400	-11.37	20230904	4745	131.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20230912	120855	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	23	1640	500	6810	10	1	4552359	500	-16.28	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.37	4745	20230531	131.61	12400	-11.37	20230904	4745	131.61	20230531	12400	-11.37	20230904	4745	131.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20230912	110901	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	23	1640	500	6810	10	1	4552359	500	-16.28	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.37	4745	20230531	131.61	12400	-11.37	20230904	4745	131.61	20230531	12400	-11.37	20230904	4745	131.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20230912	100851	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	23	1640	500	6810	10	1	4552359	500	-16.28	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.37	4745	20230531	131.61	12400	-11.37	20230904	4745	131.61	20230531	12400	-11.37	20230904	4745	131.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20230912	090912	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	23	1640	500	6810	10	1	4552359	500	-16.28	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.37	4745	20230531	131.61	12400	-11.37	20230904	4745	131.61	20230531	12400	-11.37	20230904	4745	131.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20230911	160853	57	100.00	KONEX			N	N	N	N		N	10990	-10	5	-0.09	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	500	-16.28	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.37	4745	20230531	131.61	12400	-11.37	20230904	4745	131.61	20230531	12400	-11.37	20230904	4745	131.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20230911	150857	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20230911	140906	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20230911	130840	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20230911	120855	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20230911	110839	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20230911	100839	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20230911	090838	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20230908	160900	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20230908	150900	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20230908	140850	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20230908	130859	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20230908	120911	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20230908	110906	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20230908	100856	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20230908	090904	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20230907	160847	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	536000	51	0.00	10500	11000	10500	12650	9350	11000	10509.80	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20230907	150854	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	536000	51	0.00	10500	11000	10500	12650	9350	11000	10509.80	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20230907	140851	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	536000	51	0.00	10500	11000	10500	12650	9350	11000	10509.80	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20230907	130846	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	536000	51	0.00	10500	11000	10500	12650	9350	11000	10509.80	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20230907	120900	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	536000	51	0.00	10500	11000	10500	12650	9350	11000	10509.80	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20230907	110850	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	536000	51	0.00	10500	11000	10500	12650	9350	11000	10509.80	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20230907	100850	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	31500	3	0.00	10500	10500	10500	12650	9350	11000	10500.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	12400	20230904	-15.32	4745	20230531	121.29	12400	-15.32	20230904	4745	121.29	20230531	12400	-15.32	20230904	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20230907	090905	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20230906	160852	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20230906	150853	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20230906	140853	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20230906	130842	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20230906	120854	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20230906	110903	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20230906	100838	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20230906	090841	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
130	20230905	160842	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	116500	11	6.96	10500	11000	10500	12650	9350	11000	10590.91	0.00	0	0	13033	12016	11383	10366	9733	12525	10875	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
131	20230905	150854	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	116500	11	6.96	10500	11000	10500	12650	9350	11000	10590.91	0.00	0	0	13033	12016	11383	10366	9733	12525	10875	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
132	20230905	140852	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	116500	11	6.96	10500	11000	10500	12650	9350	11000	10590.91	0.00	0	0	13033	12016	11383	10366	9733	12525	10875	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
133	20230905	130834	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	116500	11	6.96	10500	11000	10500	12650	9350	11000	10590.91	0.00	0	0	13033	12016	11383	10366	9733	12525	10875	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
134	20230905	120836	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	116500	11	6.96	10500	11000	10500	12650	9350	11000	10590.91	0.00	0	0	13033	12016	11383	10366	9733	12525	10875	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
135	20230905	110842	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	116500	11	6.96	10500	11000	10500	12650	9350	11000	10590.91	0.00	0	0	13033	12016	11383	10366	9733	12525	10875	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
136	20230905	100832	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	116500	11	6.96	10500	11000	10500	12650	9350	11000	10590.91	0.00	0	0	13033	12016	11383	10366	9733	12525	10875	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
137	20230905	090831	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	13033	12016	11383	10366	9733	12525	10875	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
138	20230904	160828	57	100.00	KONEX	신고가		N	N	N	N		N	11000	210	2	1.95	1728500	158	478.79	10750	12400	10750	12400	9180	10790	10939.87	0.00	0	0	11316	11052	10526	10262	9736	11185	10395	23	1610	500	6680	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
139	20230904	150814	57	100.00	KONEX	신고가		N	N	N	N		N	11000	210	2	1.95	1728500	158	478.79	10750	12400	10750	12400	9180	10790	10939.87	0.00	0	0	11316	11052	10526	10262	9736	11185	10395	23	1610	500	6680	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
140	20230904	140813	57	100.00	KONEX	신고가		N	N	N	N		N	11000	210	2	1.95	1728500	158	478.79	10750	12400	10750	12400	9180	10790	10939.87	0.00	0	0	11316	11052	10526	10262	9736	11185	10395	23	1610	500	6680	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	12400	20230904	-11.29	4745	20230531	131.82	12400	-11.29	20230904	4745	131.82	20230531	12400	-11.29	20230904	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
141	20230904	130825	57	100.00	KONEX	신고가		N	N	N	N		N	11500	710	2	6.58	1717500	157	475.76	10750	12400	10750	12400	9180	10790	10939.49	0.00	0	0	11316	11052	10526	10262	9736	11185	10395	23	1610	500	6680	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	12400	20230904	-7.26	4745	20230531	142.36	12400	-7.26	20230904	4745	142.36	20230531	12400	-7.26	20230904	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
142	20230904	120810	57	100.00	KONEX	신고가		N	N	N	N		N	11500	710	2	6.58	1717500	157	475.76	10750	12400	10750	12400	9180	10790	10939.49	0.00	0	0	11316	11052	10526	10262	9736	11185	10395	23	1610	500	6680	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	12400	20230904	-7.26	4745	20230531	142.36	12400	-7.26	20230904	4745	142.36	20230531	12400	-7.26	20230904	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
143	20230904	110755	57	100.00	KONEX	신고가		N	N	N	N		N	11500	710	2	6.58	1717500	157	475.76	10750	12400	10750	12400	9180	10790	10939.49	0.00	0	0	11316	11052	10526	10262	9736	11185	10395	23	1610	500	6680	10	1	4552359	524	-17.04	5.10	12	0.00	-675.00	2253.00	12400	20230904	-7.26	4745	20230531	142.36	12400	-7.26	20230904	4745	142.36	20230531	12400	-7.26	20230904	4745	142.36	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
144	20230904	100801	57	100.00	KONEX			N	N	N	N		N	10790	0	3	0.00	0	0	0.00	0	0	0	12400	9180	10790	0.00	0.00	0	0	11316	11052	10526	10262	9736	11185	10395	23	1610	500	6680	10	1	4552359	491	-15.99	4.79	12	0.00	-675.00	2253.00	11000	20230825	-1.91	4745	20230531	127.40	11000	-1.91	20230825	4745	127.40	20230531	11000	-1.91	20230825	4745	127.40	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
145	20230904	090814	57	100.00	KONEX			N	N	N	N		N	10790	0	3	0.00	0	0	0.00	0	0	0	12400	9180	10790	0.00	0.00	0	0	11316	11052	10526	10262	9736	11185	10395	23	1610	500	6680	10	1	4552359	491	-15.99	4.79	12	0.00	-675.00	2253.00	11000	20230825	-1.91	4745	20230531	127.40	11000	-1.91	20230825	4745	127.40	20230531	11000	-1.91	20230825	4745	127.40	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
146	20230901	160805	57	100.00	KONEX			N	N	N	N		N	10790	290	2	2.76	346800	33	25.00	10500	10790	10000	12070	8930	10500	10509.09	0.00	0	0	11233	10866	10133	9766	9033	11050	9950	23	1570	500	6510	10	1	4552359	491	-15.99	4.79	12	0.00	-675.00	2253.00	11000	20230825	-1.91	4745	20230531	127.40	11000	-1.91	20230825	4745	127.40	20230531	11000	-1.91	20230825	4745	127.40	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
147	20230901	150816	57	100.00	KONEX			N	N	N	N		N	10790	290	2	2.76	346800	33	25.00	10500	10790	10000	12070	8930	10500	10509.09	0.00	0	0	11233	10866	10133	9766	9033	11050	9950	23	1570	500	6510	10	1	4552359	491	-15.99	4.79	12	0.00	-675.00	2253.00	11000	20230825	-1.91	4745	20230531	127.40	11000	-1.91	20230825	4745	127.40	20230531	11000	-1.91	20230825	4745	127.40	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
148	20230901	140816	57	100.00	KONEX			N	N	N	N		N	10790	290	2	2.76	346800	33	25.00	10500	10790	10000	12070	8930	10500	10509.09	0.00	0	0	11233	10866	10133	9766	9033	11050	9950	23	1570	500	6510	10	1	4552359	491	-15.99	4.79	12	0.00	-675.00	2253.00	11000	20230825	-1.91	4745	20230531	127.40	11000	-1.91	20230825	4745	127.40	20230531	11000	-1.91	20230825	4745	127.40	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
149	20230901	130751	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	120500	12	9.09	10500	10500	10000	12070	8930	10500	10041.67	0.00	0	0	11233	10866	10133	9766	9033	11050	9950	23	1570	500	6510	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	11000	20230825	-9.09	4745	20230531	110.75	11000	-9.09	20230825	4745	110.75	20230531	11000	-9.09	20230825	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
150	20230901	120803	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	10500	1	0.76	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11233	10866	10133	9766	9033	11050	9950	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
151	20230901	110802	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	10500	1	0.76	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11233	10866	10133	9766	9033	11050	9950	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
152	20230901	100757	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	10500	1	0.76	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11233	10866	10133	9766	9033	11050	9950	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
153	20230901	090746	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	10500	1	0.76	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11233	10866	10133	9766	9033	11050	9950	23	1570	500	6510	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N