KissMeData/066830/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	160607	57	100.00	KONEX	신저가		N	N	N	N		N	2000	6	2	0.30	664150	333	1280.77	2000	2000	1800	2290	1695	1994	1994.44	0.00	0	0	2131	2062	1931	1862	1731	1997	1797	28	296	500	1270	5	1	5667180	113	6.45	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.60	1800	20230927	11.11	3205	-37.60	20230313	1800	11.11	20230927	3205	-37.60	20230313	1800	11.11	20230927	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
3	20230927	150610	57	100.00	KONEX	신저가		N	N	N	N		N	1995	1	2	0.05	662150	332	1276.92	2000	2000	1800	2290	1695	1994	1994.43	0.00	0	0	2131	2062	1931	1862	1731	1997	1797	28	296	500	1270	1	1	5667180	113	6.44	0.96	12	0.01	310.00	2068.00	3205	20230313	-37.75	1800	20230927	10.83	3205	-37.75	20230313	1800	10.83	20230927	3205	-37.75	20230313	1800	10.83	20230927	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
4	20230927	140611	57	100.00	KONEX	신저가		N	N	N	N		N	1995	1	2	0.05	662150	332	1276.92	2000	2000	1800	2290	1695	1994	1994.43	0.00	0	0	2131	2062	1931	1862	1731	1997	1797	28	296	500	1270	1	1	5667180	113	6.44	0.96	12	0.01	310.00	2068.00	3205	20230313	-37.75	1800	20230927	10.83	3205	-37.75	20230313	1800	10.83	20230927	3205	-37.75	20230313	1800	10.83	20230927	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
5	20230927	130604	57	100.00	KONEX	신저가		N	N	N	N		N	1995	1	2	0.05	662150	332	1276.92	2000	2000	1800	2290	1695	1994	1994.43	0.00	0	0	2131	2062	1931	1862	1731	1997	1797	28	296	500	1270	1	1	5667180	113	6.44	0.96	12	0.01	310.00	2068.00	3205	20230313	-37.75	1800	20230927	10.83	3205	-37.75	20230313	1800	10.83	20230927	3205	-37.75	20230313	1800	10.83	20230927	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
6	20230927	120604	57	100.00	KONEX	신저가		N	N	N	N		N	1995	1	2	0.05	662150	332	1276.92	2000	2000	1800	2290	1695	1994	1994.43	0.00	0	0	2131	2062	1931	1862	1731	1997	1797	28	296	500	1270	1	1	5667180	113	6.44	0.96	12	0.01	310.00	2068.00	3205	20230313	-37.75	1800	20230927	10.83	3205	-37.75	20230313	1800	10.83	20230927	3205	-37.75	20230313	1800	10.83	20230927	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
7	20230927	110609	57	100.00	KONEX	신저가		N	N	N	N		N	1995	1	2	0.05	662150	332	1276.92	2000	2000	1800	2290	1695	1994	1994.43	0.00	0	0	2131	2062	1931	1862	1731	1997	1797	28	296	500	1270	1	1	5667180	113	6.44	0.96	12	0.01	310.00	2068.00	3205	20230313	-37.75	1800	20230927	10.83	3205	-37.75	20230313	1800	10.83	20230927	3205	-37.75	20230313	1800	10.83	20230927	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
8	20230927	100605	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-194	5	-9.73	3800	2	7.69	2000	2000	1800	2290	1695	1994	1900.00	0.00	0	0	2131	2062	1931	1862	1731	1997	1797	28	296	500	1270	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1800	20230927	0.00	3205	-43.84	20230313	1800	0.00	20230927	3205	-43.84	20230313	1800	0.00	20230927	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
9	20230927	090613	57	100.00	KONEX			N	N	N	N		N	2000	6	2	0.30	2000	1	3.85	2000	2000	2000	2290	1695	1994	2000.00	0.00	0	0	2131	2062	1931	1862	1731	1997	1797	28	296	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
10	20230926	160605	57	100.00	KONEX	신저가		N	N	N	N		N	1994	-6	5	-0.30	48584	26	2600.00	2000	2000	1800	2300	1700	2000	1868.62	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	28	300	500	1280	1	1	5667180	113	6.43	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.78	1800	20230926	10.78	3205	-37.78	20230313	1800	10.78	20230926	3205	-37.78	20230313	1800	10.78	20230926	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
11	20230926	150605	57	100.00	KONEX	신저가		N	N	N	N		N	1995	-5	5	-0.25	46590	25	2500.00	2000	2000	1800	2300	1700	2000	1863.60	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	28	300	500	1280	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1800	20230926	10.83	3205	-37.75	20230313	1800	10.83	20230926	3205	-37.75	20230313	1800	10.83	20230926	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
12	20230926	140559	57	100.00	KONEX	신저가		N	N	N	N		N	1995	-5	5	-0.25	46590	25	2500.00	2000	2000	1800	2300	1700	2000	1863.60	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	28	300	500	1280	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1800	20230926	10.83	3205	-37.75	20230313	1800	10.83	20230926	3205	-37.75	20230313	1800	10.83	20230926	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
13	20230926	130602	57	100.00	KONEX	신저가		N	N	N	N		N	1995	-5	5	-0.25	46590	25	2500.00	2000	2000	1800	2300	1700	2000	1863.60	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	28	300	500	1280	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1800	20230926	10.83	3205	-37.75	20230313	1800	10.83	20230926	3205	-37.75	20230313	1800	10.83	20230926	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
14	20230926	120604	57	100.00	KONEX	신저가		N	N	N	N		N	1995	-5	5	-0.25	46590	25	2500.00	2000	2000	1800	2300	1700	2000	1863.60	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	28	300	500	1280	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1800	20230926	10.83	3205	-37.75	20230313	1800	10.83	20230926	3205	-37.75	20230313	1800	10.83	20230926	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
15	20230926	110603	57	100.00	KONEX	신저가		N	N	N	N		N	1995	-5	5	-0.25	44595	24	2400.00	2000	2000	1800	2300	1700	2000	1858.12	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	28	300	500	1280	1	1	5667180	113	6.44	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.75	1800	20230926	10.83	3205	-37.75	20230313	1800	10.83	20230926	3205	-37.75	20230313	1800	10.83	20230926	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
16	20230926	100601	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-200	5	-10.00	23600	13	1300.00	2000	2000	1800	2300	1700	2000	1815.38	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	28	300	500	1280	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1800	20230926	0.00	3205	-43.84	20230313	1800	0.00	20230926	3205	-43.84	20230313	1800	0.00	20230926	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
17	20230926	090602	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	2000	1	100.00	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	28	300	500	1280	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
18	20230925	160602	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	33.33	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	28	295	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
19	20230925	150605	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	33.33	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	28	295	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
20	20230925	140555	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	33.33	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	28	295	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
21	20230925	130559	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	33.33	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	28	295	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
22	20230925	120604	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	33.33	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	28	295	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
23	20230925	110559	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	33.33	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	28	295	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
24	20230925	100601	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	33.33	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	28	295	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
25	20230925	090600	57	100.00	KONEX			N	N	N	N		N	2000	10	2	0.50	2000	1	33.33	2000	2000	2000	2285	1692	1990	2000.00	0.00	0	0	2116	2052	1926	1862	1736	2085	1895	28	295	500	1270	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
26	20230922	160619	57	100.00	KONEX	신저가		N	N	N	N		N	1990	190	2	10.56	5780	3	25.00	1990	1990	1800	2070	1530	1800	1926.67	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	28	270	500	1150	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1800	20230922	10.56	3205	-37.91	20230313	1800	10.56	20230922	3205	-37.91	20230313	1800	10.56	20230922	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
27	20230922	150616	57	100.00	KONEX	신저가		N	N	N	N		N	1990	190	2	10.56	5780	3	25.00	1990	1990	1800	2070	1530	1800	1926.67	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	28	270	500	1150	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1800	20230922	10.56	3205	-37.91	20230313	1800	10.56	20230922	3205	-37.91	20230313	1800	10.56	20230922	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
28	20230922	140617	57	100.00	KONEX	신저가		N	N	N	N		N	1990	190	2	10.56	5780	3	25.00	1990	1990	1800	2070	1530	1800	1926.67	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	28	270	500	1150	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1800	20230922	10.56	3205	-37.91	20230313	1800	10.56	20230922	3205	-37.91	20230313	1800	10.56	20230922	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
29	20230922	130540	57	100.00	KONEX	신저가		N	N	N	N		N	1990	190	2	10.56	5780	3	25.00	1990	1990	1800	2070	1530	1800	1926.67	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	28	270	500	1150	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1800	20230922	10.56	3205	-37.91	20230313	1800	10.56	20230922	3205	-37.91	20230313	1800	10.56	20230922	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
30	20230922	120538	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	1990	1	8.33	1990	1990	1990	2070	1530	1800	1990.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	28	270	500	1150	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1800	20230914	10.56	3205	-37.91	20230313	1800	10.56	20230914	3205	-37.91	20230313	1800	10.56	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
31	20230922	110535	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	1990	1	8.33	1990	1990	1990	2070	1530	1800	1990.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	28	270	500	1150	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1800	20230914	10.56	3205	-37.91	20230313	1800	10.56	20230914	3205	-37.91	20230313	1800	10.56	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
32	20230922	100537	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	1990	1	8.33	1990	1990	1990	2070	1530	1800	1990.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	28	270	500	1150	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1800	20230914	10.56	3205	-37.91	20230313	1800	10.56	20230914	3205	-37.91	20230313	1800	10.56	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
33	20230922	090531	57	100.00	KONEX			N	N	N	N		N	1990	190	2	10.56	1990	1	8.33	1990	1990	1990	2070	1530	1800	1990.00	0.00	0	0	2200	2000	1900	1700	1600	1950	1650	28	270	500	1150	1	1	5667180	113	6.42	0.96	12	0.00	310.00	2068.00	3205	20230313	-37.91	1800	20230914	10.56	3205	-37.91	20230313	1800	10.56	20230914	3205	-37.91	20230313	1800	10.56	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
34	20230921	160539	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-250	5	-12.20	21900	12	300.00	2100	2100	1800	2355	1745	2050	1825.00	0.00	0	0	2116	2082	2066	2032	2016	2075	2025	28	305	500	1310	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1800	20230921	0.00	3205	-43.84	20230313	1800	0.00	20230921	3205	-43.84	20230313	1800	0.00	20230921	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
35	20230921	150531	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	25.00	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2116	2082	2066	2032	2016	2075	2025	28	305	500	1310	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
36	20230921	140537	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	25.00	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2116	2082	2066	2032	2016	2075	2025	28	305	500	1310	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
37	20230921	130529	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	25.00	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2116	2082	2066	2032	2016	2075	2025	28	305	500	1310	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
38	20230921	120525	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	25.00	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2116	2082	2066	2032	2016	2075	2025	28	305	500	1310	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
39	20230921	110538	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	25.00	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2116	2082	2066	2032	2016	2075	2025	28	305	500	1310	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
40	20230921	100529	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	25.00	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2116	2082	2066	2032	2016	2075	2025	28	305	500	1310	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
41	20230921	090536	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	25.00	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2116	2082	2066	2032	2016	2075	2025	28	305	500	1310	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
42	20230920	160535	57	100.00	KONEX			N	N	N	N		N	2050	-40	5	-1.91	8300	4	0.11	2100	2100	2050	2400	1780	2090	2075.00	0.00	0	0	2460	2275	2115	1930	1770	2195	1850	28	310	500	1330	5	1	5667180	116	6.61	0.99	12	0.00	310.00	2068.00	3205	20230313	-36.04	1800	20230914	13.89	3205	-36.04	20230313	1800	13.89	20230914	3205	-36.04	20230313	1800	13.89	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
43	20230920	150523	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	4200	2	0.05	2100	2100	2100	2400	1780	2090	2100.00	0.00	0	0	2460	2275	2115	1930	1770	2195	1850	28	310	500	1330	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
44	20230920	140528	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	4200	2	0.05	2100	2100	2100	2400	1780	2090	2100.00	0.00	0	0	2460	2275	2115	1930	1770	2195	1850	28	310	500	1330	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
45	20230920	130525	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	4200	2	0.05	2100	2100	2100	2400	1780	2090	2100.00	0.00	0	0	2460	2275	2115	1930	1770	2195	1850	28	310	500	1330	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
46	20230920	120522	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	4200	2	0.05	2100	2100	2100	2400	1780	2090	2100.00	0.00	0	0	2460	2275	2115	1930	1770	2195	1850	28	310	500	1330	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
47	20230920	110529	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	4200	2	0.05	2100	2100	2100	2400	1780	2090	2100.00	0.00	0	0	2460	2275	2115	1930	1770	2195	1850	28	310	500	1330	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
48	20230920	100519	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	4200	2	0.05	2100	2100	2100	2400	1780	2090	2100.00	0.00	0	0	2460	2275	2115	1930	1770	2195	1850	28	310	500	1330	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
49	20230920	090526	57	100.00	KONEX			N	N	N	N		N	2100	10	2	0.48	4200	2	0.05	2100	2100	2100	2400	1780	2090	2100.00	0.00	0	0	2460	2275	2115	1930	1770	2195	1850	28	310	500	1330	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
50	20230919	160523	57	100.00	KONEX			N	N	N	N		N	2090	-210	5	-9.13	7235940	3666	366600.00	2300	2300	1955	2645	1955	2300	1973.80	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	118	6.74	1.01	12	0.06	310.00	2068.00	3205	20230313	-34.79	1800	20230914	16.11	3205	-34.79	20230313	1800	16.11	20230914	3205	-34.79	20230313	1800	16.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
51	20230919	150523	57	100.00	KONEX			N	N	N	N		N	1970	-330	5	-14.35	7206680	3652	365200.00	2300	2300	1955	2645	1955	2300	1973.35	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	1	1	5667180	112	6.35	0.95	12	0.06	310.00	2068.00	3205	20230313	-38.53	1800	20230914	9.44	3205	-38.53	20230313	1800	9.44	20230914	3205	-38.53	20230313	1800	9.44	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
52	20230919	140519	57	100.00	KONEX			N	N	N	N		N	2020	-280	5	-12.17	7003550	3549	354900.00	2300	2300	1955	2645	1955	2300	1973.39	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	114	6.52	0.98	12	0.06	310.00	2068.00	3205	20230313	-36.97	1800	20230914	12.22	3205	-36.97	20230313	1800	12.22	20230914	3205	-36.97	20230313	1800	12.22	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
53	20230919	130512	57	100.00	KONEX			N	N	N	N		N	2020	-280	5	-12.17	7003550	3549	354900.00	2300	2300	1955	2645	1955	2300	1973.39	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	114	6.52	0.98	12	0.06	310.00	2068.00	3205	20230313	-36.97	1800	20230914	12.22	3205	-36.97	20230313	1800	12.22	20230914	3205	-36.97	20230313	1800	12.22	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
54	20230919	120528	57	100.00	KONEX			N	N	N	N		N	2020	-280	5	-12.17	6993450	3544	354400.00	2300	2300	1955	2645	1955	2300	1973.32	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	114	6.52	0.98	12	0.06	310.00	2068.00	3205	20230313	-36.97	1800	20230914	12.22	3205	-36.97	20230313	1800	12.22	20230914	3205	-36.97	20230313	1800	12.22	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
55	20230919	110527	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	6989410	3542	354200.00	2300	2300	1955	2645	1955	2300	1973.29	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	1	1	5667180	111	6.31	0.95	12	0.06	310.00	2068.00	3205	20230313	-39.00	1800	20230914	8.61	3205	-39.00	20230313	1800	8.61	20230914	3205	-39.00	20230313	1800	8.61	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
56	20230919	100525	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	660495	332	33200.00	2300	2300	1955	2645	1955	2300	1989.44	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	1	1	5667180	111	6.31	0.95	12	0.01	310.00	2068.00	3205	20230313	-39.00	1800	20230914	8.61	3205	-39.00	20230313	1800	8.61	20230914	3205	-39.00	20230313	1800	8.61	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
57	20230919	090522	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	2300	1	100.00	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
58	20230918	160524	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	2300	1	9.09	2300	2300	2300	2585	1915	2250	2300.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	28	335	500	1440	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
59	20230918	150521	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	2300	1	9.09	2300	2300	2300	2585	1915	2250	2300.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	28	335	500	1440	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
60	20230918	140535	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	2300	1	9.09	2300	2300	2300	2585	1915	2250	2300.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	28	335	500	1440	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
61	20230918	130522	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	2300	1	9.09	2300	2300	2300	2585	1915	2250	2300.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	28	335	500	1440	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
62	20230918	120523	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	2300	1	9.09	2300	2300	2300	2585	1915	2250	2300.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	28	335	500	1440	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
63	20230918	110521	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	2300	1	9.09	2300	2300	2300	2585	1915	2250	2300.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	28	335	500	1440	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
64	20230918	100517	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	2300	1	9.09	2300	2300	2300	2585	1915	2250	2300.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	28	335	500	1440	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
65	20230918	090514	57	100.00	KONEX			N	N	N	N		N	2300	50	2	2.22	2300	1	9.09	2300	2300	2300	2585	1915	2250	2300.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	28	335	500	1440	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3205	20230313	-28.24	1800	20230914	27.78	3205	-28.24	20230313	1800	27.78	20230914	3205	-28.24	20230313	1800	27.78	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
66	20230915	160520	57	100.00	KONEX			N	N	N	N		N	2250	70	2	3.21	24250	11	0.64	2200	2250	2200	2505	1855	2180	2204.55	0.00	0	0	2460	2320	2060	1920	1660	2390	1990	28	325	500	1390	5	1	5667180	128	7.26	1.09	12	0.00	310.00	2068.00	3205	20230313	-29.80	1800	20230914	25.00	3205	-29.80	20230313	1800	25.00	20230914	3205	-29.80	20230313	1800	25.00	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
67	20230915	150521	57	100.00	KONEX			N	N	N	N		N	2250	70	2	3.21	24250	11	0.64	2200	2250	2200	2505	1855	2180	2204.55	0.00	0	0	2460	2320	2060	1920	1660	2390	1990	28	325	500	1390	5	1	5667180	128	7.26	1.09	12	0.00	310.00	2068.00	3205	20230313	-29.80	1800	20230914	25.00	3205	-29.80	20230313	1800	25.00	20230914	3205	-29.80	20230313	1800	25.00	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
68	20230915	140518	57	100.00	KONEX			N	N	N	N		N	2250	70	2	3.21	24250	11	0.64	2200	2250	2200	2505	1855	2180	2204.55	0.00	0	0	2460	2320	2060	1920	1660	2390	1990	28	325	500	1390	5	1	5667180	128	7.26	1.09	12	0.00	310.00	2068.00	3205	20230313	-29.80	1800	20230914	25.00	3205	-29.80	20230313	1800	25.00	20230914	3205	-29.80	20230313	1800	25.00	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
69	20230915	130516	57	100.00	KONEX			N	N	N	N		N	2250	70	2	3.21	24250	11	0.64	2200	2250	2200	2505	1855	2180	2204.55	0.00	0	0	2460	2320	2060	1920	1660	2390	1990	28	325	500	1390	5	1	5667180	128	7.26	1.09	12	0.00	310.00	2068.00	3205	20230313	-29.80	1800	20230914	25.00	3205	-29.80	20230313	1800	25.00	20230914	3205	-29.80	20230313	1800	25.00	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
70	20230915	120522	57	100.00	KONEX			N	N	N	N		N	2250	70	2	3.21	24250	11	0.64	2200	2250	2200	2505	1855	2180	2204.55	0.00	0	0	2460	2320	2060	1920	1660	2390	1990	28	325	500	1390	5	1	5667180	128	7.26	1.09	12	0.00	310.00	2068.00	3205	20230313	-29.80	1800	20230914	25.00	3205	-29.80	20230313	1800	25.00	20230914	3205	-29.80	20230313	1800	25.00	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
71	20230915	110524	57	100.00	KONEX			N	N	N	N		N	2200	20	2	0.92	22000	10	0.59	2200	2200	2200	2505	1855	2180	2200.00	0.00	0	0	2460	2320	2060	1920	1660	2390	1990	28	325	500	1390	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1800	20230914	22.22	3205	-31.36	20230313	1800	22.22	20230914	3205	-31.36	20230313	1800	22.22	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
72	20230915	100523	57	100.00	KONEX			N	N	N	N		N	2200	20	2	0.92	2200	1	0.06	2200	2200	2200	2505	1855	2180	2200.00	0.00	0	0	2460	2320	2060	1920	1660	2390	1990	28	325	500	1390	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1800	20230914	22.22	3205	-31.36	20230313	1800	22.22	20230914	3205	-31.36	20230313	1800	22.22	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
73	20230915	090514	57	100.00	KONEX			N	N	N	N		N	2200	20	2	0.92	2200	1	0.06	2200	2200	2200	2505	1855	2180	2200.00	0.00	0	0	2460	2320	2060	1920	1660	2390	1990	28	325	500	1390	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1800	20230914	22.22	3205	-31.36	20230313	1800	22.22	20230914	3205	-31.36	20230313	1800	22.22	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
74	20230914	160518	57	100.00	KONEX	신저가		N	N	N	N		N	2180	80	2	3.81	3098230	1707	572.82	2100	2200	1800	2415	1785	2100	1815.01	0.00	0	0	2613	2356	2128	1871	1643	2242	1757	28	315	500	1340	5	1	5667180	124	7.03	1.05	12	0.03	310.00	2068.00	3205	20230313	-31.98	1800	20230914	21.11	3205	-31.98	20230313	1800	21.11	20230914	3205	-31.98	20230313	1800	21.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
75	20230914	150509	57	100.00	KONEX	신저가		N	N	N	N		N	2180	80	2	3.81	3098230	1707	572.82	2100	2200	1800	2415	1785	2100	1815.01	0.00	0	0	2613	2356	2128	1871	1643	2242	1757	28	315	500	1340	5	1	5667180	124	7.03	1.05	12	0.03	310.00	2068.00	3205	20230313	-31.98	1800	20230914	21.11	3205	-31.98	20230313	1800	21.11	20230914	3205	-31.98	20230313	1800	21.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
76	20230914	140513	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	3077150	1697	569.46	2100	2200	1800	2415	1785	2100	1813.29	0.00	0	0	2613	2356	2128	1871	1643	2242	1757	28	315	500	1340	5	1	5667180	119	6.77	1.02	12	0.03	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
77	20230914	130505	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	3077150	1697	569.46	2100	2200	1800	2415	1785	2100	1813.29	0.00	0	0	2613	2356	2128	1871	1643	2242	1757	28	315	500	1340	5	1	5667180	119	6.77	1.02	12	0.03	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
78	20230914	120515	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	3077150	1697	569.46	2100	2200	1800	2415	1785	2100	1813.29	0.00	0	0	2613	2356	2128	1871	1643	2242	1757	28	315	500	1340	5	1	5667180	119	6.77	1.02	12	0.03	310.00	2068.00	3205	20230313	-34.48	1800	20230914	16.67	3205	-34.48	20230313	1800	16.67	20230914	3205	-34.48	20230313	1800	16.67	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
79	20230914	110511	57	100.00	KONEX	신저가		N	N	N	N		N	2180	80	2	3.81	3038805	1677	562.75	2100	2200	1800	2415	1785	2100	1812.05	0.00	0	0	2613	2356	2128	1871	1643	2242	1757	28	315	500	1340	5	1	5667180	124	7.03	1.05	12	0.03	310.00	2068.00	3205	20230313	-31.98	1800	20230914	21.11	3205	-31.98	20230313	1800	21.11	20230914	3205	-31.98	20230313	1800	21.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
80	20230914	100506	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-300	5	-14.29	3036625	1676	562.42	2100	2200	1800	2415	1785	2100	1811.83	0.00	0	0	2613	2356	2128	1871	1643	2242	1757	28	315	500	1340	1	1	5667180	102	5.81	0.87	12	0.03	310.00	2068.00	3205	20230313	-43.84	1800	20230914	0.00	3205	-43.84	20230313	1800	0.00	20230914	3205	-43.84	20230313	1800	0.00	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
81	20230914	090514	57	100.00	KONEX			N	N	N	N		N	2200	100	2	4.76	23200	11	3.69	2100	2200	2100	2415	1785	2100	2109.09	0.00	0	0	2613	2356	2128	1871	1643	2242	1757	28	315	500	1340	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1900	20230913	15.79	3205	-31.36	20230313	1900	15.79	20230913	3205	-31.36	20230313	1900	15.79	20230913	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
82	20230913	160517	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	586540	298	16.44	2385	2385	1900	2415	1785	2100	1968.26	0.00	0	0	2300	2200	2100	2000	1900	2150	1950	28	315	500	1340	5	1	5667180	119	6.77	1.02	12	0.01	310.00	2068.00	3205	20230313	-34.48	1900	20230913	10.53	3205	-34.48	20230313	1900	10.53	20230913	3205	-34.48	20230313	1900	10.53	20230913	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
83	20230913	150513	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	586540	298	16.44	2385	2385	1900	2415	1785	2100	1968.26	0.00	0	0	2300	2200	2100	2000	1900	2150	1950	28	315	500	1340	5	1	5667180	119	6.77	1.02	12	0.01	310.00	2068.00	3205	20230313	-34.48	1900	20230913	10.53	3205	-34.48	20230313	1900	10.53	20230913	3205	-34.48	20230313	1900	10.53	20230913	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
84	20230913	140515	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-100	5	-4.76	584440	297	16.38	2385	2385	1900	2415	1785	2100	1967.81	0.00	0	0	2300	2200	2100	2000	1900	2150	1950	28	315	500	1340	5	1	5667180	113	6.45	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.60	1900	20230913	5.26	3205	-37.60	20230313	1900	5.26	20230913	3205	-37.60	20230313	1900	5.26	20230913	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
85	20230913	130503	57	100.00	KONEX			N	N	N	N		N	2385	285	2	13.57	2385	1	0.06	2385	2385	2385	2415	1785	2100	2385.00	0.00	0	0	2300	2200	2100	2000	1900	2150	1950	28	315	500	1340	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3205	20230313	-25.59	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3205	-25.59	20230313	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
86	20230913	120514	57	100.00	KONEX			N	N	N	N		N	2385	285	2	13.57	2385	1	0.06	2385	2385	2385	2415	1785	2100	2385.00	0.00	0	0	2300	2200	2100	2000	1900	2150	1950	28	315	500	1340	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3205	20230313	-25.59	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3205	-25.59	20230313	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
87	20230913	110514	57	100.00	KONEX			N	N	N	N		N	2385	285	2	13.57	2385	1	0.06	2385	2385	2385	2415	1785	2100	2385.00	0.00	0	0	2300	2200	2100	2000	1900	2150	1950	28	315	500	1340	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3205	20230313	-25.59	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3205	-25.59	20230313	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
88	20230913	100507	57	100.00	KONEX			N	N	N	N		N	2385	285	2	13.57	2385	1	0.06	2385	2385	2385	2415	1785	2100	2385.00	0.00	0	0	2300	2200	2100	2000	1900	2150	1950	28	315	500	1340	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3205	20230313	-25.59	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3205	-25.59	20230313	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
89	20230913	090504	57	100.00	KONEX			N	N	N	N		N	2385	285	2	13.57	2385	1	0.06	2385	2385	2385	2415	1785	2100	2385.00	0.00	0	0	2300	2200	2100	2000	1900	2150	1950	28	315	500	1340	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3205	20230313	-25.59	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3205	-25.59	20230313	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
90	20230912	160501	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	3626385	1813	118.89	2200	2200	2000	2390	1770	2080	2000.21	0.00	0	0	2500	2290	2185	1975	1870	2237	1922	28	310	500	1330	5	1	5667180	119	6.77	1.02	12	0.03	310.00	2068.00	3205	20230313	-34.48	1960	20230830	7.14	3205	-34.48	20230313	1960	7.14	20230830	3205	-34.48	20230313	1960	7.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
91	20230912	150508	57	100.00	KONEX			N	N	N	N		N	2000	-80	5	-3.85	3622200	1811	118.75	2200	2200	2000	2390	1770	2080	2000.11	0.00	0	0	2500	2290	2185	1975	1870	2237	1922	28	310	500	1330	5	1	5667180	113	6.45	0.97	12	0.03	310.00	2068.00	3205	20230313	-37.60	1960	20230830	2.04	3205	-37.60	20230313	1960	2.04	20230830	3205	-37.60	20230313	1960	2.04	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
92	20230912	140508	57	100.00	KONEX			N	N	N	N		N	2000	-80	5	-3.85	222200	111	7.28	2200	2200	2000	2390	1770	2080	2001.80	0.00	0	0	2500	2290	2185	1975	1870	2237	1922	28	310	500	1330	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1960	20230830	2.04	3205	-37.60	20230313	1960	2.04	20230830	3205	-37.60	20230313	1960	2.04	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
93	20230912	130502	57	100.00	KONEX			N	N	N	N		N	2000	-80	5	-3.85	222200	111	7.28	2200	2200	2000	2390	1770	2080	2001.80	0.00	0	0	2500	2290	2185	1975	1870	2237	1922	28	310	500	1330	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1960	20230830	2.04	3205	-37.60	20230313	1960	2.04	20230830	3205	-37.60	20230313	1960	2.04	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
94	20230912	120457	57	100.00	KONEX			N	N	N	N		N	2000	-80	5	-3.85	222200	111	7.28	2200	2200	2000	2390	1770	2080	2001.80	0.00	0	0	2500	2290	2185	1975	1870	2237	1922	28	310	500	1330	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1960	20230830	2.04	3205	-37.60	20230313	1960	2.04	20230830	3205	-37.60	20230313	1960	2.04	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
95	20230912	110504	57	100.00	KONEX			N	N	N	N		N	2000	-80	5	-3.85	22200	11	0.72	2200	2200	2000	2390	1770	2080	2018.18	0.00	0	0	2500	2290	2185	1975	1870	2237	1922	28	310	500	1330	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1960	20230830	2.04	3205	-37.60	20230313	1960	2.04	20230830	3205	-37.60	20230313	1960	2.04	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
96	20230912	100501	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.07	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2500	2290	2185	1975	1870	2237	1922	28	310	500	1330	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1960	20230830	12.24	3205	-31.36	20230313	1960	12.24	20230830	3205	-31.36	20230313	1960	12.24	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
97	20230912	090511	57	100.00	KONEX			N	N	N	N		N	2200	120	2	5.77	2200	1	0.07	2200	2200	2200	2390	1770	2080	2200.00	0.00	0	0	2500	2290	2185	1975	1870	2237	1922	28	310	500	1330	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1960	20230830	12.24	3205	-31.36	20230313	1960	12.24	20230830	3205	-31.36	20230313	1960	12.24	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
98	20230911	160458	57	100.00	KONEX			N	N	N	N		N	2080	-215	5	-9.37	3343970	1525	76250.00	2300	2395	2080	2635	1955	2295	2192.77	0.00	0	0	2355	2325	2265	2235	2175	2340	2250	28	340	500	1460	5	1	5667180	118	6.71	1.01	12	0.03	310.00	2068.00	3205	20230313	-35.10	1960	20230830	6.12	3205	-35.10	20230313	1960	6.12	20230830	3205	-35.10	20230313	1960	6.12	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
99	20230911	150507	57	100.00	KONEX			N	N	N	N		N	2080	-215	5	-9.37	3343970	1525	76250.00	2300	2395	2080	2635	1955	2295	2192.77	0.00	0	0	2355	2325	2265	2235	2175	2340	2250	28	340	500	1460	5	1	5667180	118	6.71	1.01	12	0.03	310.00	2068.00	3205	20230313	-35.10	1960	20230830	6.12	3205	-35.10	20230313	1960	6.12	20230830	3205	-35.10	20230313	1960	6.12	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
100	20230911	140512	57	100.00	KONEX			N	N	N	N		N	2080	-215	5	-9.37	3343970	1525	76250.00	2300	2395	2080	2635	1955	2295	2192.77	0.00	0	0	2355	2325	2265	2235	2175	2340	2250	28	340	500	1460	5	1	5667180	118	6.71	1.01	12	0.03	310.00	2068.00	3205	20230313	-35.10	1960	20230830	6.12	3205	-35.10	20230313	1960	6.12	20230830	3205	-35.10	20230313	1960	6.12	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
101	20230911	130454	57	100.00	KONEX			N	N	N	N		N	2080	-215	5	-9.37	3343970	1525	76250.00	2300	2395	2080	2635	1955	2295	2192.77	0.00	0	0	2355	2325	2265	2235	2175	2340	2250	28	340	500	1460	5	1	5667180	118	6.71	1.01	12	0.03	310.00	2068.00	3205	20230313	-35.10	1960	20230830	6.12	3205	-35.10	20230313	1960	6.12	20230830	3205	-35.10	20230313	1960	6.12	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
102	20230911	120502	57	100.00	KONEX			N	N	N	N		N	2080	-215	5	-9.37	2303970	1025	51250.00	2300	2395	2080	2635	1955	2295	2247.78	0.00	0	0	2355	2325	2265	2235	2175	2340	2250	28	340	500	1460	5	1	5667180	118	6.71	1.01	12	0.02	310.00	2068.00	3205	20230313	-35.10	1960	20230830	6.12	3205	-35.10	20230313	1960	6.12	20230830	3205	-35.10	20230313	1960	6.12	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
103	20230911	110451	57	100.00	KONEX			N	N	N	N		N	2100	-195	5	-8.50	2299795	1023	51150.00	2300	2395	2100	2635	1955	2295	2248.09	0.00	0	0	2355	2325	2265	2235	2175	2340	2250	28	340	500	1460	5	1	5667180	119	6.77	1.02	12	0.02	310.00	2068.00	3205	20230313	-34.48	1960	20230830	7.14	3205	-34.48	20230313	1960	7.14	20230830	3205	-34.48	20230313	1960	7.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
104	20230911	100454	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	1154695	502	25100.00	2300	2395	2300	2635	1955	2295	2300.19	0.00	0	0	2355	2325	2265	2235	2175	2340	2250	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.01	310.00	2068.00	3205	20230313	-28.24	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3205	-28.24	20230313	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
105	20230911	090453	57	100.00	KONEX			N	N	N	N		N	2395	100	2	4.36	25395	11	550.00	2300	2395	2300	2635	1955	2295	2308.64	0.00	0	0	2355	2325	2265	2235	2175	2340	2250	28	340	500	1460	5	1	5667180	136	7.73	1.16	12	0.00	310.00	2068.00	3205	20230313	-25.27	1960	20230830	22.19	3205	-25.27	20230313	1960	22.19	20230830	3205	-25.27	20230313	1960	22.19	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
106	20230908	160501	57	100.00	KONEX			N	N	N	N		N	2295	-295	5	-11.39	4500	2	200.00	2205	2295	2205	2975	2205	2590	2250.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	28	385	500	1650	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3345	20220907	-31.39	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3205	-28.39	20230313	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
107	20230908	150502	57	100.00	KONEX			N	N	N	N		N	2295	-295	5	-11.39	4500	2	200.00	2205	2295	2205	2975	2205	2590	2250.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	28	385	500	1650	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3345	20220907	-31.39	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3205	-28.39	20230313	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
108	20230908	140501	57	100.00	KONEX			N	N	N	N		N	2295	-295	5	-11.39	4500	2	200.00	2205	2295	2205	2975	2205	2590	2250.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	28	385	500	1650	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3345	20220907	-31.39	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3205	-28.39	20230313	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
109	20230908	130504	57	100.00	KONEX			N	N	N	N		N	2295	-295	5	-11.39	4500	2	200.00	2205	2295	2205	2975	2205	2590	2250.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	28	385	500	1650	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3345	20220907	-31.39	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3205	-28.39	20230313	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
110	20230908	120511	57	100.00	KONEX			N	N	N	N		N	2295	-295	5	-11.39	4500	2	200.00	2205	2295	2205	2975	2205	2590	2250.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	28	385	500	1650	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3345	20220907	-31.39	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3205	-28.39	20230313	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
111	20230908	110504	57	100.00	KONEX			N	N	N	N		N	2295	-295	5	-11.39	4500	2	200.00	2205	2295	2205	2975	2205	2590	2250.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	28	385	500	1650	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3345	20220907	-31.39	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3205	-28.39	20230313	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
112	20230908	100501	57	100.00	KONEX			N	N	N	N		N	2295	-295	5	-11.39	4500	2	200.00	2205	2295	2205	2975	2205	2590	2250.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	28	385	500	1650	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3345	20220907	-31.39	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3205	-28.39	20230313	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
113	20230908	090507	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2205	1	100.00	2205	2205	2205	2975	2205	2590	2205.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	28	385	500	1650	5	1	5667180	125	7.11	1.07	12	0.00	310.00	2068.00	3345	20220907	-34.08	1960	20230830	12.50	3205	-31.20	20230313	1960	12.50	20230830	3205	-31.20	20230313	1960	12.50	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
114	20230907	160457	57	100.00	KONEX			N	N	N	N		N	2590	290	2	12.61	2590	1	100.00	2590	2590	2590	2645	1955	2300	2590.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	147	8.35	1.25	12	0.00	310.00	2068.00	3365	20220906	-23.03	1960	20230830	32.14	3205	-19.19	20230313	1960	32.14	20230830	3345	-22.57	20220907	1960	32.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
115	20230907	150501	57	100.00	KONEX			N	N	N	N		N	2590	290	2	12.61	2590	1	100.00	2590	2590	2590	2645	1955	2300	2590.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	147	8.35	1.25	12	0.00	310.00	2068.00	3365	20220906	-23.03	1960	20230830	32.14	3205	-19.19	20230313	1960	32.14	20230830	3345	-22.57	20220907	1960	32.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
116	20230907	140457	57	100.00	KONEX			N	N	N	N		N	2590	290	2	12.61	2590	1	100.00	2590	2590	2590	2645	1955	2300	2590.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	147	8.35	1.25	12	0.00	310.00	2068.00	3365	20220906	-23.03	1960	20230830	32.14	3205	-19.19	20230313	1960	32.14	20230830	3345	-22.57	20220907	1960	32.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
117	20230907	130457	57	100.00	KONEX			N	N	N	N		N	2590	290	2	12.61	2590	1	100.00	2590	2590	2590	2645	1955	2300	2590.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	147	8.35	1.25	12	0.00	310.00	2068.00	3365	20220906	-23.03	1960	20230830	32.14	3205	-19.19	20230313	1960	32.14	20230830	3345	-22.57	20220907	1960	32.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
118	20230907	120505	57	100.00	KONEX			N	N	N	N		N	2590	290	2	12.61	2590	1	100.00	2590	2590	2590	2645	1955	2300	2590.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	147	8.35	1.25	12	0.00	310.00	2068.00	3365	20220906	-23.03	1960	20230830	32.14	3205	-19.19	20230313	1960	32.14	20230830	3345	-22.57	20220907	1960	32.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
119	20230907	110503	57	100.00	KONEX			N	N	N	N		N	2590	290	2	12.61	2590	1	100.00	2590	2590	2590	2645	1955	2300	2590.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	147	8.35	1.25	12	0.00	310.00	2068.00	3365	20220906	-23.03	1960	20230830	32.14	3205	-19.19	20230313	1960	32.14	20230830	3345	-22.57	20220907	1960	32.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
120	20230907	100459	57	100.00	KONEX			N	N	N	N		N	2590	290	2	12.61	2590	1	100.00	2590	2590	2590	2645	1955	2300	2590.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	147	8.35	1.25	12	0.00	310.00	2068.00	3365	20220906	-23.03	1960	20230830	32.14	3205	-19.19	20230313	1960	32.14	20230830	3345	-22.57	20220907	1960	32.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
121	20230907	090504	57	100.00	KONEX			N	N	N	N		N	2590	290	2	12.61	2590	1	100.00	2590	2590	2590	2645	1955	2300	2590.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	28	345	500	1470	5	1	5667180	147	8.35	1.25	12	0.00	310.00	2068.00	3365	20220906	-23.03	1960	20230830	32.14	3205	-19.19	20230313	1960	32.14	20230830	3345	-22.57	20220907	1960	32.14	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
122	20230906	160458	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2300	1	50.00	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
123	20230906	150457	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2300	1	50.00	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
124	20230906	140500	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2300	1	50.00	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
125	20230906	130456	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2300	1	50.00	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
126	20230906	120504	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2300	1	50.00	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
127	20230906	110501	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2300	1	50.00	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
128	20230906	100449	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2300	1	50.00	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
129	20230906	090452	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2300	1	50.00	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	28	340	500	1460	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
130	20230905	160453	57	100.00	KONEX			N	N	N	N		N	2295	-90	5	-3.77	4595	2	6.25	2300	2300	2295	2740	2030	2385	2297.50	0.00	0	0	2455	2420	2360	2325	2265	2390	2295	28	355	500	1520	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.80	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3365	-31.80	20220906	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
131	20230905	150505	57	100.00	KONEX			N	N	N	N		N	2295	-90	5	-3.77	4595	2	6.25	2300	2300	2295	2740	2030	2385	2297.50	0.00	0	0	2455	2420	2360	2325	2265	2390	2295	28	355	500	1520	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.80	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3365	-31.80	20220906	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
132	20230905	140501	57	100.00	KONEX			N	N	N	N		N	2295	-90	5	-3.77	4595	2	6.25	2300	2300	2295	2740	2030	2385	2297.50	0.00	0	0	2455	2420	2360	2325	2265	2390	2295	28	355	500	1520	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.80	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3365	-31.80	20220906	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
133	20230905	130442	57	100.00	KONEX			N	N	N	N		N	2295	-90	5	-3.77	4595	2	6.25	2300	2300	2295	2740	2030	2385	2297.50	0.00	0	0	2455	2420	2360	2325	2265	2390	2295	28	355	500	1520	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.80	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3365	-31.80	20220906	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
134	20230905	120451	57	100.00	KONEX			N	N	N	N		N	2295	-90	5	-3.77	4595	2	6.25	2300	2300	2295	2740	2030	2385	2297.50	0.00	0	0	2455	2420	2360	2325	2265	2390	2295	28	355	500	1520	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.80	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3365	-31.80	20220906	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
135	20230905	110455	57	100.00	KONEX			N	N	N	N		N	2295	-90	5	-3.77	4595	2	6.25	2300	2300	2295	2740	2030	2385	2297.50	0.00	0	0	2455	2420	2360	2325	2265	2390	2295	28	355	500	1520	5	1	5667180	130	7.40	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.80	1960	20230830	17.09	3205	-28.39	20230313	1960	17.09	20230830	3365	-31.80	20220906	1960	17.09	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
136	20230905	100450	57	100.00	KONEX			N	N	N	N		N	2300	-85	5	-3.56	2300	1	3.12	2300	2300	2300	2740	2030	2385	2300.00	0.00	0	0	2455	2420	2360	2325	2265	2390	2295	28	355	500	1520	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
137	20230905	090445	57	100.00	KONEX			N	N	N	N		N	2300	-85	5	-3.56	2300	1	3.12	2300	2300	2300	2740	2030	2385	2300.00	0.00	0	0	2455	2420	2360	2325	2265	2390	2295	28	355	500	1520	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3365	20220906	-31.65	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3365	-31.65	20220906	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
138	20230904	160447	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	75680	32	76.19	2395	2395	2300	2645	1955	2300	2365.00	0.00	0	0	2500	2400	2300	2200	2100	2350	2150	28	345	500	1470	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3390	20220901	-29.65	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3365	-29.12	20220906	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
139	20230904	150441	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	75680	32	76.19	2395	2395	2300	2645	1955	2300	2365.00	0.00	0	0	2500	2400	2300	2200	2100	2350	2150	28	345	500	1470	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3390	20220901	-29.65	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3365	-29.12	20220906	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
140	20230904	140436	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	75680	32	76.19	2395	2395	2300	2645	1955	2300	2365.00	0.00	0	0	2500	2400	2300	2200	2100	2350	2150	28	345	500	1470	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3390	20220901	-29.65	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3365	-29.12	20220906	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
141	20230904	130444	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	75680	32	76.19	2395	2395	2300	2645	1955	2300	2365.00	0.00	0	0	2500	2400	2300	2200	2100	2350	2150	28	345	500	1470	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3390	20220901	-29.65	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3365	-29.12	20220906	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
142	20230904	120436	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	75680	32	76.19	2395	2395	2300	2645	1955	2300	2365.00	0.00	0	0	2500	2400	2300	2200	2100	2350	2150	28	345	500	1470	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3390	20220901	-29.65	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3365	-29.12	20220906	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
143	20230904	110430	57	100.00	KONEX			N	N	N	N		N	2385	85	2	3.70	75680	32	76.19	2395	2395	2300	2645	1955	2300	2365.00	0.00	0	0	2500	2400	2300	2200	2100	2350	2150	28	345	500	1470	5	1	5667180	135	7.69	1.15	12	0.00	310.00	2068.00	3390	20220901	-29.65	1960	20230830	21.68	3205	-25.59	20230313	1960	21.68	20230830	3365	-29.12	20220906	1960	21.68	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
144	20230904	100431	57	100.00	KONEX			N	N	N	N		N	2395	95	2	4.13	50295	21	50.00	2395	2395	2395	2645	1955	2300	2395.00	0.00	0	0	2500	2400	2300	2200	2100	2350	2150	28	345	500	1470	5	1	5667180	136	7.73	1.16	12	0.00	310.00	2068.00	3390	20220901	-29.35	1960	20230830	22.19	3205	-25.27	20230313	1960	22.19	20230830	3365	-28.83	20220906	1960	22.19	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
145	20230904	090441	57	100.00	KONEX			N	N	N	N		N	2395	95	2	4.13	50295	21	50.00	2395	2395	2395	2645	1955	2300	2395.00	0.00	0	0	2500	2400	2300	2200	2100	2350	2150	28	345	500	1470	5	1	5667180	136	7.73	1.16	12	0.00	310.00	2068.00	3390	20220901	-29.35	1960	20230830	22.19	3205	-25.27	20230313	1960	22.19	20230830	3365	-28.83	20220906	1960	22.19	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
146	20230901	160433	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	97700	42	190.91	2400	2400	2200	2645	1955	2300	2326.19	0.00	0	0	2366	2332	2266	2232	2166	2350	2250	28	345	500	1470	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3535	20220831	-34.94	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3390	-32.15	20220901	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
147	20230901	150441	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	97700	42	190.91	2400	2400	2200	2645	1955	2300	2326.19	0.00	0	0	2366	2332	2266	2232	2166	2350	2250	28	345	500	1470	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3535	20220831	-34.94	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3390	-32.15	20220901	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
148	20230901	140440	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	97700	42	190.91	2400	2400	2200	2645	1955	2300	2326.19	0.00	0	0	2366	2332	2266	2232	2166	2350	2250	28	345	500	1470	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3535	20220831	-34.94	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3390	-32.15	20220901	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
149	20230901	130430	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	97700	42	190.91	2400	2400	2200	2645	1955	2300	2326.19	0.00	0	0	2366	2332	2266	2232	2166	2350	2250	28	345	500	1470	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3535	20220831	-34.94	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3390	-32.15	20220901	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
150	20230901	120433	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	97700	42	190.91	2400	2400	2200	2645	1955	2300	2326.19	0.00	0	0	2366	2332	2266	2232	2166	2350	2250	28	345	500	1470	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3535	20220831	-34.94	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3390	-32.15	20220901	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
151	20230901	110434	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	97700	42	190.91	2400	2400	2200	2645	1955	2300	2326.19	0.00	0	0	2366	2332	2266	2232	2166	2350	2250	28	345	500	1470	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3535	20220831	-34.94	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3390	-32.15	20220901	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
152	20230901	100430	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	97700	42	190.91	2400	2400	2200	2645	1955	2300	2326.19	0.00	0	0	2366	2332	2266	2232	2166	2350	2250	28	345	500	1470	5	1	5667180	130	7.42	1.11	12	0.00	310.00	2068.00	3535	20220831	-34.94	1960	20230830	17.35	3205	-28.24	20230313	1960	17.35	20230830	3390	-32.15	20220901	1960	17.35	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
153	20230901	090427	57	100.00	KONEX			N	N	N	N		N	2400	100	2	4.35	50400	21	95.45	2400	2400	2400	2645	1955	2300	2400.00	0.00	0	0	2366	2332	2266	2232	2166	2350	2250	28	345	500	1470	5	1	5667180	136	7.74	1.16	12	0.00	310.00	2068.00	3535	20220831	-32.11	1960	20230830	22.45	3205	-25.12	20230313	1960	22.45	20230830	3390	-29.20	20220901	1960	22.45	20230830	0.00	N	066830	500	28 억		0	N	N	0	N	00	N