KissMeData/179720/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	160857	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	66000	10	100.00	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	116	-3.71	11.54	12	0.00	-1779.00	572.00	9430	20230907	-30.01	2600	20230516	153.85	9430	-30.01	20230907	2600	153.85	20230516	9430	-30.01	20230907	2600	153.85	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
3	20230927	150906	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	66000	10	100.00	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	116	-3.71	11.54	12	0.00	-1779.00	572.00	9430	20230907	-30.01	2600	20230516	153.85	9430	-30.01	20230907	2600	153.85	20230516	9430	-30.01	20230907	2600	153.85	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
4	20230927	140907	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	66000	10	100.00	6600	6600	6600	7360	5440	6400	6600.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	116	-3.71	11.54	12	0.00	-1779.00	572.00	9430	20230907	-30.01	2600	20230516	153.85	9430	-30.01	20230907	2600	153.85	20230516	9430	-30.01	20230907	2600	153.85	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
5	20230927	130853	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
6	20230927	120854	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
7	20230927	110903	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
8	20230927	100855	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
9	20230927	090912	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
10	20230926	160854	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	50.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6466	6332	6266	6132	6066	6300	6100	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
11	20230926	150854	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	50.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6466	6332	6266	6132	6066	6300	6100	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
12	20230926	140849	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	50.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6466	6332	6266	6132	6066	6300	6100	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
13	20230926	130850	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	50.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6466	6332	6266	6132	6066	6300	6100	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
14	20230926	120857	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	50.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6466	6332	6266	6132	6066	6300	6100	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
15	20230926	110854	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6466	6332	6266	6132	6066	6300	6100	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
16	20230926	100853	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6466	6332	6266	6132	6066	6300	6100	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
17	20230926	090855	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6466	6332	6266	6132	6066	6300	6100	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
18	20230925	160854	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	126000	20	0.00	6400	6400	6200	7130	5270	6200	6300.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
19	20230925	150856	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	0.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
20	20230925	140843	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	0.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
21	20230925	130847	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	0.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
22	20230925	120852	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	0.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
23	20230925	110847	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	64000	10	0.00	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
24	20230925	100851	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
25	20230925	090847	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
26	20230922	160919	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
27	20230922	150913	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
28	20230922	140911	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
29	20230922	130818	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
30	20230922	120816	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
31	20230922	110812	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
32	20230922	100812	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
33	20230922	090809	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
34	20230921	160815	57	100.00	KONEX			N	N	N	N		N	6200	-200	5	-3.12	49600	8	0.00	6200	6200	6200	7360	5440	6400	6200.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
35	20230921	150803	57	100.00	KONEX			N	N	N	N		N	6200	-200	5	-3.12	49600	8	0.00	6200	6200	6200	7360	5440	6400	6200.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
36	20230921	140809	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
37	20230921	130804	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
38	20230921	120757	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
39	20230921	110816	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
40	20230921	100800	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
41	20230921	090805	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
42	20230920	160809	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
43	20230920	150749	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
44	20230920	140800	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
45	20230920	130754	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
46	20230920	120753	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
47	20230920	110803	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
48	20230920	100745	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
49	20230920	090755	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
50	20230919	160752	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6533	6466	6333	6266	6133	6500	6300	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
51	20230919	150753	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6533	6466	6333	6266	6133	6500	6300	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
52	20230919	140751	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6533	6466	6333	6266	6133	6500	6300	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
53	20230919	130738	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6533	6466	6333	6266	6133	6500	6300	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
54	20230919	120755	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6533	6466	6333	6266	6133	6500	6300	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
55	20230919	110758	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6533	6466	6333	6266	6133	6500	6300	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
56	20230919	100751	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6533	6466	6333	6266	6133	6500	6300	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
57	20230919	090748	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6533	6466	6333	6266	6133	6500	6300	9	960	500	3840	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
58	20230918	160751	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	126000	20	666.67	6200	6400	6200	7130	5270	6200	6300.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
59	20230918	150750	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	126000	20	666.67	6200	6400	6200	7130	5270	6200	6300.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
60	20230918	140810	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	126000	20	666.67	6200	6400	6200	7130	5270	6200	6300.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
61	20230918	130749	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
62	20230918	120754	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
63	20230918	110741	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
64	20230918	100737	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
65	20230918	090740	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	9	930	500	3720	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
66	20230915	160746	57	100.00	KONEX			N	N	N	N		N	6200	380	2	6.53	18600	3	0.03	6200	6200	6200	6690	4950	5820	6200.00	0.00	0	0	6593	6206	6013	5626	5433	6110	5530	9	870	500	3490	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
67	20230915	150747	57	100.00	KONEX			N	N	N	N		N	6200	380	2	6.53	18600	3	0.03	6200	6200	6200	6690	4950	5820	6200.00	0.00	0	0	6593	6206	6013	5626	5433	6110	5530	9	870	500	3490	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
68	20230915	140746	57	100.00	KONEX			N	N	N	N		N	6200	380	2	6.53	18600	3	0.03	6200	6200	6200	6690	4950	5820	6200.00	0.00	0	0	6593	6206	6013	5626	5433	6110	5530	9	870	500	3490	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
69	20230915	130739	57	100.00	KONEX			N	N	N	N		N	6200	380	2	6.53	18600	3	0.03	6200	6200	6200	6690	4950	5820	6200.00	0.00	0	0	6593	6206	6013	5626	5433	6110	5530	9	870	500	3490	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
70	20230915	120747	57	100.00	KONEX			N	N	N	N		N	6200	380	2	6.53	18600	3	0.03	6200	6200	6200	6690	4950	5820	6200.00	0.00	0	0	6593	6206	6013	5626	5433	6110	5530	9	870	500	3490	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
71	20230915	110753	57	100.00	KONEX			N	N	N	N		N	6200	380	2	6.53	18600	3	0.03	6200	6200	6200	6690	4950	5820	6200.00	0.00	0	0	6593	6206	6013	5626	5433	6110	5530	9	870	500	3490	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
72	20230915	100751	57	100.00	KONEX			N	N	N	N		N	6200	380	2	6.53	18600	3	0.03	6200	6200	6200	6690	4950	5820	6200.00	0.00	0	0	6593	6206	6013	5626	5433	6110	5530	9	870	500	3490	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
73	20230915	090740	57	100.00	KONEX			N	N	N	N		N	5820	0	3	0.00	0	0	0.00	0	0	0	6690	4950	5820	0.00	0.00	0	0	6593	6206	6013	5626	5433	6110	5530	9	870	500	3490	10	1	1756345	102	-3.27	10.17	12	0.00	-1779.00	572.00	9430	20230907	-38.28	2600	20230516	123.85	9430	-38.28	20230907	2600	123.85	20230516	9430	-38.28	20230907	2600	123.85	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
74	20230914	160749	57	100.00	KONEX			N	N	N	N		N	5820	-180	5	-3.00	58558800	10060	8383.33	6200	6400	5820	6900	5100	6000	5820.95	0.00	0	0	8666	7332	6666	5332	4666	7000	5000	9	900	500	3600	10	1	1756345	102	-3.27	10.17	12	0.57	-1779.00	572.00	9430	20230907	-38.28	2600	20230516	123.85	9430	-38.28	20230907	2600	123.85	20230516	9430	-38.28	20230907	2600	123.85	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
75	20230914	150728	57	100.00	KONEX			N	N	N	N		N	6400	400	2	6.67	126000	20	16.67	6200	6400	6200	6900	5100	6000	6300.00	0.00	0	0	8666	7332	6666	5332	4666	7000	5000	9	900	500	3600	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
76	20230914	140740	57	100.00	KONEX			N	N	N	N		N	6400	400	2	6.67	126000	20	16.67	6200	6400	6200	6900	5100	6000	6300.00	0.00	0	0	8666	7332	6666	5332	4666	7000	5000	9	900	500	3600	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
77	20230914	130727	57	100.00	KONEX			N	N	N	N		N	6400	400	2	6.67	126000	20	16.67	6200	6400	6200	6900	5100	6000	6300.00	0.00	0	0	8666	7332	6666	5332	4666	7000	5000	9	900	500	3600	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
78	20230914	120735	57	100.00	KONEX			N	N	N	N		N	6400	400	2	6.67	126000	20	16.67	6200	6400	6200	6900	5100	6000	6300.00	0.00	0	0	8666	7332	6666	5332	4666	7000	5000	9	900	500	3600	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
79	20230914	110729	57	100.00	KONEX			N	N	N	N		N	6400	400	2	6.67	126000	20	16.67	6200	6400	6200	6900	5100	6000	6300.00	0.00	0	0	8666	7332	6666	5332	4666	7000	5000	9	900	500	3600	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
80	20230914	100723	57	100.00	KONEX			N	N	N	N		N	6400	400	2	6.67	81200	13	10.83	6200	6400	6200	6900	5100	6000	6246.15	0.00	0	0	8666	7332	6666	5332	4666	7000	5000	9	900	500	3600	10	1	1756345	112	-3.60	11.19	12	0.00	-1779.00	572.00	9430	20230907	-32.13	2600	20230516	146.15	9430	-32.13	20230907	2600	146.15	20230516	9430	-32.13	20230907	2600	146.15	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
81	20230914	090737	57	100.00	KONEX			N	N	N	N		N	6200	200	2	3.33	12400	2	1.67	6200	6200	6200	6900	5100	6000	6200.00	0.00	0	0	8666	7332	6666	5332	4666	7000	5000	9	900	500	3600	10	1	1756345	109	-3.49	10.84	12	0.00	-1779.00	572.00	9430	20230907	-34.25	2600	20230516	138.46	9430	-34.25	20230907	2600	138.46	20230516	9430	-34.25	20230907	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
82	20230913	160742	57	100.00	KONEX			N	N	N	N		N	6000	-1000	5	-14.29	836000	120	342.86	7200	8000	6000	8050	5950	7000	6966.67	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	9	1050	500	4200	10	1	1756345	105	-3.37	10.49	12	0.01	-1779.00	572.00	9430	20230907	-36.37	2600	20230516	130.77	9430	-36.37	20230907	2600	130.77	20230516	9430	-36.37	20230907	2600	130.77	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
83	20230913	150735	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	226000	30	85.71	7200	8000	7200	8050	5950	7000	7533.33	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	9	1050	500	4200	10	1	1756345	141	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
84	20230913	140741	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	28.57	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9430	20230907	-23.65	2600	20230516	176.92	9430	-23.65	20230907	2600	176.92	20230516	9430	-23.65	20230907	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
85	20230913	130718	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	28.57	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9430	20230907	-23.65	2600	20230516	176.92	9430	-23.65	20230907	2600	176.92	20230516	9430	-23.65	20230907	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
86	20230913	120736	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	28.57	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9430	20230907	-23.65	2600	20230516	176.92	9430	-23.65	20230907	2600	176.92	20230516	9430	-23.65	20230907	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
87	20230913	110737	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	28.57	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9430	20230907	-23.65	2600	20230516	176.92	9430	-23.65	20230907	2600	176.92	20230516	9430	-23.65	20230907	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
88	20230913	100730	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	28.57	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9430	20230907	-23.65	2600	20230516	176.92	9430	-23.65	20230907	2600	176.92	20230516	9430	-23.65	20230907	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
89	20230913	090723	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	9	1050	500	4200	10	1	1756345	123	-3.93	12.24	12	0.00	-1779.00	572.00	9430	20230907	-25.77	2600	20230516	169.23	9430	-25.77	20230907	2600	169.23	20230516	9430	-25.77	20230907	2600	169.23	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
90	20230912	160719	54	100.00	KONEX			N	N	N	N		N	7000	-1200	5	-14.63	245000	35	2.12	7000	7000	7000	9430	6970	8200	7000.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1756345	123	-3.93	12.24	12	0.00	-1779.00	572.00	9430	20230907	-25.77	2600	20230516	169.23	9430	-25.77	20230907	2600	169.23	20230516	9430	-25.77	20230907	2600	169.23	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
91	20230912	150728	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
92	20230912	140726	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
93	20230912	130718	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
94	20230912	120714	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
95	20230912	110721	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
96	20230912	100715	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
97	20230912	090732	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
98	20230911	160715	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	13530000	1650	1320.00	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	9	1200	500	4800	10	1	1756345	144	-4.61	14.34	12	0.09	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
99	20230911	150720	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	13530000	1650	1320.00	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	9	1200	500	4800	10	1	1756345	144	-4.61	14.34	12	0.09	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
100	20230911	140730	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	8200	1	0.80	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	9	1200	500	4800	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
101	20230911	130704	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	8200	1	0.80	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	9	1200	500	4800	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
102	20230911	120716	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	8200	1	0.80	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	9	1200	500	4800	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
103	20230911	110704	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	8200	1	0.80	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	9	1200	500	4800	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
104	20230911	100704	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	8200	1	0.80	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	9	1200	500	4800	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
105	20230911	090702	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8266	8132	8066	7932	7866	8100	7900	9	1200	500	4800	10	1	1756345	141	-4.50	13.99	12	0.00	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
106	20230908	160720	54	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	1024000	125	245.10	8200	8200	8000	9430	6970	8200	8192.00	0.00	0	0	9840	9020	8610	7790	7380	8815	7585	9	1230	500	4920	10	1	1756345	141	-4.50	13.99	12	0.01	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
107	20230908	150718	54	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	1024000	125	245.10	8200	8200	8000	9430	6970	8200	8192.00	0.00	0	0	9840	9020	8610	7790	7380	8815	7585	9	1230	500	4920	10	1	1756345	141	-4.50	13.99	12	0.01	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
108	20230908	140711	54	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	1024000	125	245.10	8200	8200	8000	9430	6970	8200	8192.00	0.00	0	0	9840	9020	8610	7790	7380	8815	7585	9	1230	500	4920	10	1	1756345	141	-4.50	13.99	12	0.01	-1779.00	572.00	9430	20230907	-15.16	2600	20230516	207.69	9430	-15.16	20230907	2600	207.69	20230516	9430	-15.16	20230907	2600	207.69	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
109	20230908	130719	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	9840	9020	8610	7790	7380	8815	7585	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
110	20230908	120727	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	9840	9020	8610	7790	7380	8815	7585	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
111	20230908	110724	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	9840	9020	8610	7790	7380	8815	7585	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
112	20230908	100716	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	9840	9020	8610	7790	7380	8815	7585	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
113	20230908	090720	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	9840	9020	8610	7790	7380	8815	7585	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
114	20230907	160709	54	100.00	KONEX	신고가		N	N	N	N		N	8200	0	3	0.00	419430	51	27.27	9430	9430	8200	9430	6970	8200	8224.12	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
115	20230907	150715	54	100.00	KONEX	신고가		N	N	N	N		N	8200	0	3	0.00	419430	51	27.27	9430	9430	8200	9430	6970	8200	8224.12	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
116	20230907	140710	54	100.00	KONEX	신고가		N	N	N	N		N	8200	0	3	0.00	419430	51	27.27	9430	9430	8200	9430	6970	8200	8224.12	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
117	20230907	130709	54	100.00	KONEX	신고가		N	N	N	N		N	8200	0	3	0.00	50430	6	3.21	9430	9430	8200	9430	6970	8200	8405.00	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
118	20230907	120718	54	100.00	KONEX	신고가		N	N	N	N		N	8200	0	3	0.00	50430	6	3.21	9430	9430	8200	9430	6970	8200	8405.00	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
119	20230907	110716	54	100.00	KONEX	신고가		N	N	N	N		N	8200	0	3	0.00	50430	6	3.21	9430	9430	8200	9430	6970	8200	8405.00	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
120	20230907	100715	54	100.00	KONEX	신고가		N	N	N	N		N	8200	0	3	0.00	50430	6	3.21	9430	9430	8200	9430	6970	8200	8405.00	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9430	20230907	-13.04	2600	20230516	215.38	9430	-13.04	20230907	2600	215.38	20230516	9430	-13.04	20230907	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
121	20230907	090724	54	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8866	8532	7866	7532	6866	8700	7700	9	1230	500	4920	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9200	20221107	-10.87	2600	20230516	215.38	8200	0.00	20230906	2600	215.38	20230516	9200	-10.87	20221107	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	01	N
122	20230906	160711	57	100.00	KONEX			N	N	N	N		N	8200	1000	2	13.89	1485400	187	170.00	7600	8200	7200	8280	6120	7200	7943.32	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	9	1080	500	4320	10	1	1756345	144	-4.61	14.34	12	0.01	-1779.00	572.00	9200	20221107	-10.87	2600	20230516	215.38	8200	0.00	20230906	2600	215.38	20230516	9200	-10.87	20221107	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
123	20230906	150712	57	100.00	KONEX			N	N	N	N		N	8200	1000	2	13.89	714600	93	84.55	7600	8200	7200	8280	6120	7200	7683.87	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	9	1080	500	4320	10	1	1756345	144	-4.61	14.34	12	0.01	-1779.00	572.00	9200	20221107	-10.87	2600	20230516	215.38	8200	0.00	20230906	2600	215.38	20230516	9200	-10.87	20221107	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
124	20230906	140714	57	100.00	KONEX			N	N	N	N		N	8200	1000	2	13.89	714600	93	84.55	7600	8200	7200	8280	6120	7200	7683.87	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	9	1080	500	4320	10	1	1756345	144	-4.61	14.34	12	0.01	-1779.00	572.00	9200	20221107	-10.87	2600	20230516	215.38	8200	0.00	20230906	2600	215.38	20230516	9200	-10.87	20221107	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
125	20230906	130706	57	100.00	KONEX			N	N	N	N		N	8200	1000	2	13.89	583400	77	70.00	7600	8200	7200	8280	6120	7200	7576.62	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	9	1080	500	4320	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9200	20221107	-10.87	2600	20230516	215.38	8200	0.00	20230906	2600	215.38	20230516	9200	-10.87	20221107	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
126	20230906	120718	57	100.00	KONEX			N	N	N	N		N	8200	1000	2	13.89	542400	72	65.45	7600	8200	7200	8280	6120	7200	7533.33	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	9	1080	500	4320	10	1	1756345	144	-4.61	14.34	12	0.00	-1779.00	572.00	9200	20221107	-10.87	2600	20230516	215.38	8200	0.00	20230906	2600	215.38	20230516	9200	-10.87	20221107	2600	215.38	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
127	20230906	110720	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	348600	48	43.64	7600	7600	7200	8280	6120	7200	7262.50	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7600	0.00	20230905	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
128	20230906	100657	57	100.00	KONEX			N	N	N	N		N	7600	400	2	5.56	38000	5	4.55	7600	7600	7600	8280	6120	7200	7600.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	9	1080	500	4320	10	1	1756345	133	-4.27	13.29	12	0.00	-1779.00	572.00	9200	20221107	-17.39	2600	20230516	192.31	7600	0.00	20230905	2600	192.31	20230516	9200	-17.39	20221107	2600	192.31	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
129	20230906	090704	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7333	7066	6933	7400	7000	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7600	-5.26	20230905	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
130	20230905	160705	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	796000	110	1100.00	7400	7600	7200	8280	6120	7200	7236.36	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.01	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7600	-5.26	20230905	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
131	20230905	150716	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	796000	110	1100.00	7400	7600	7200	8280	6120	7200	7236.36	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.01	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7600	-5.26	20230905	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
132	20230905	140715	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	796000	110	1100.00	7400	7600	7200	8280	6120	7200	7236.36	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.01	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7600	-5.26	20230905	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
133	20230905	130656	57	100.00	KONEX			N	N	N	N		N	7600	400	2	5.56	75000	10	100.00	7400	7600	7400	8280	6120	7200	7500.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	9	1080	500	4320	10	1	1756345	133	-4.27	13.29	12	0.00	-1779.00	572.00	9200	20221107	-17.39	2600	20230516	192.31	7600	0.00	20230905	2600	192.31	20230516	9200	-17.39	20221107	2600	192.31	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
134	20230905	120700	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	37000	5	50.00	7400	7400	7400	8280	6120	7200	7400.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	9	1080	500	4320	10	1	1756345	130	-4.16	12.94	12	0.00	-1779.00	572.00	9200	20221107	-19.57	2600	20230516	184.62	7400	0.00	20230831	2600	184.62	20230516	9200	-19.57	20221107	2600	184.62	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
135	20230905	110706	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	37000	5	50.00	7400	7400	7400	8280	6120	7200	7400.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	9	1080	500	4320	10	1	1756345	130	-4.16	12.94	12	0.00	-1779.00	572.00	9200	20221107	-19.57	2600	20230516	184.62	7400	0.00	20230831	2600	184.62	20230516	9200	-19.57	20221107	2600	184.62	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
136	20230905	100656	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
137	20230905	090655	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
138	20230904	160653	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	2.86	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7800	7400	6800	6400	5800	7100	6100	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
139	20230904	150645	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	2.86	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7800	7400	6800	6400	5800	7100	6100	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
140	20230904	140639	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	2.86	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7800	7400	6800	6400	5800	7100	6100	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
141	20230904	130651	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	72000	10	2.86	7200	7200	7200	8050	5950	7000	7200.00	0.00	0	0	7800	7400	6800	6400	5800	7100	6100	9	1050	500	4200	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
142	20230904	120637	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7800	7400	6800	6400	5800	7100	6100	9	1050	500	4200	10	1	1756345	123	-3.93	12.24	12	0.00	-1779.00	572.00	9200	20221107	-23.91	2600	20230516	169.23	7400	-5.41	20230831	2600	169.23	20230516	9200	-23.91	20221107	2600	169.23	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
143	20230904	110629	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7800	7400	6800	6400	5800	7100	6100	9	1050	500	4200	10	1	1756345	123	-3.93	12.24	12	0.00	-1779.00	572.00	9200	20221107	-23.91	2600	20230516	169.23	7400	-5.41	20230831	2600	169.23	20230516	9200	-23.91	20221107	2600	169.23	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
144	20230904	100634	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7800	7400	6800	6400	5800	7100	6100	9	1050	500	4200	10	1	1756345	123	-3.93	12.24	12	0.00	-1779.00	572.00	9200	20221107	-23.91	2600	20230516	169.23	7400	-5.41	20230831	2600	169.23	20230516	9200	-23.91	20221107	2600	169.23	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
145	20230904	090644	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7800	7400	6800	6400	5800	7100	6100	9	1050	500	4200	10	1	1756345	123	-3.93	12.24	12	0.00	-1779.00	572.00	9200	20221107	-23.91	2600	20230516	169.23	7400	-5.41	20230831	2600	169.23	20230516	9200	-23.91	20221107	2600	169.23	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
146	20230901	160635	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	2457390	350	100.00	7200	7200	6200	8280	6120	7200	7021.11	0.00	0	0	8093	7646	6953	6506	5813	7770	6630	9	1080	500	4320	10	1	1756345	123	-3.93	12.24	12	0.02	-1779.00	572.00	9200	20221107	-23.91	2600	20230516	169.23	7400	-5.41	20230831	2600	169.23	20230516	9200	-23.91	20221107	2600	169.23	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
147	20230901	150642	57	100.00	KONEX			N	N	N	N		N	6200	-1000	5	-13.89	1770000	250	71.43	7200	7200	6200	8280	6120	7200	7080.00	0.00	0	0	8093	7646	6953	6506	5813	7770	6630	9	1080	500	4320	10	1	1756345	109	-3.49	10.84	12	0.01	-1779.00	572.00	9200	20221107	-32.61	2600	20230516	138.46	7400	-16.22	20230831	2600	138.46	20230516	9200	-32.61	20221107	2600	138.46	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
148	20230901	140646	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	1447000	201	57.43	7200	7200	7000	8280	6120	7200	7199.00	0.00	0	0	8093	7646	6953	6506	5813	7770	6630	9	1080	500	4320	10	1	1756345	123	-3.93	12.24	12	0.01	-1779.00	572.00	9200	20221107	-23.91	2600	20230516	169.23	7400	-5.41	20230831	2600	169.23	20230516	9200	-23.91	20221107	2600	169.23	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
149	20230901	130628	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	1440000	200	57.14	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	8093	7646	6953	6506	5813	7770	6630	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.01	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
150	20230901	120632	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	1440000	200	57.14	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	8093	7646	6953	6506	5813	7770	6630	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.01	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
151	20230901	110636	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	720000	100	28.57	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	8093	7646	6953	6506	5813	7770	6630	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.01	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
152	20230901	100629	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8093	7646	6953	6506	5813	7770	6630	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N
153	20230901	090621	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8093	7646	6953	6506	5813	7770	6630	9	1080	500	4320	10	1	1756345	126	-4.05	12.59	12	0.00	-1779.00	572.00	9200	20221107	-21.74	2600	20230516	176.92	7400	-2.70	20230831	2600	176.92	20230516	9200	-21.74	20221107	2600	176.92	20230516	0.00	N	179720	500	8 억		0	N	N	0	N	00	N