KissMeData/052960/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	160527	57	100.00	KONEX			N	N	N	N		N	4200	195	2	4.87	12595	3	150.00	4195	4200	4195	4605	3405	4005	4198.33	0.00	0	0	4265	4135	4070	3940	3875	4102	3907	24	600	500	2400	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
3	20230927	150530	57	100.00	KONEX			N	N	N	N		N	4200	195	2	4.87	12595	3	150.00	4195	4200	4195	4605	3405	4005	4198.33	0.00	0	0	4265	4135	4070	3940	3875	4102	3907	24	600	500	2400	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
4	20230927	140530	57	100.00	KONEX			N	N	N	N		N	4200	195	2	4.87	12595	3	150.00	4195	4200	4195	4605	3405	4005	4198.33	0.00	0	0	4265	4135	4070	3940	3875	4102	3907	24	600	500	2400	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
5	20230927	130524	57	100.00	KONEX			N	N	N	N		N	4195	190	2	4.74	4195	1	50.00	4195	4195	4195	4605	3405	4005	4195.00	0.00	0	0	4265	4135	4070	3940	3875	4102	3907	24	600	500	2400	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	6960	-39.73	20230126	3350	25.22	20230524	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
6	20230927	120524	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4265	4135	4070	3940	3875	4102	3907	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
7	20230927	110527	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4265	4135	4070	3940	3875	4102	3907	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
8	20230927	100524	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4265	4135	4070	3940	3875	4102	3907	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
9	20230927	090533	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4265	4135	4070	3940	3875	4102	3907	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
10	20230926	160524	57	100.00	KONEX			N	N	N	N		N	4005	-95	5	-2.32	8205	2	100.00	4200	4200	4005	4715	3485	4100	4102.50	0.00	0	0	4163	4131	4068	4036	3973	4147	4052	24	615	500	2460	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
11	20230926	150526	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	50.00	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4163	4131	4068	4036	3973	4147	4052	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
12	20230926	140520	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	50.00	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4163	4131	4068	4036	3973	4147	4052	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
13	20230926	130522	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	50.00	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4163	4131	4068	4036	3973	4147	4052	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
14	20230926	120524	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	50.00	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4163	4131	4068	4036	3973	4147	4052	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
15	20230926	110523	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	50.00	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4163	4131	4068	4036	3973	4147	4052	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
16	20230926	100521	57	100.00	KONEX			N	N	N	N		N	4200	100	2	2.44	4200	1	50.00	4200	4200	4200	4715	3485	4100	4200.00	0.00	0	0	4163	4131	4068	4036	3973	4147	4052	24	615	500	2460	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
17	20230926	090522	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4163	4131	4068	4036	3973	4147	4052	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
18	20230925	160522	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	8105	2	18.18	4005	4100	4005	4715	3485	4100	4052.50	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
19	20230925	150525	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	8105	2	18.18	4005	4100	4005	4715	3485	4100	4052.50	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
20	20230925	140516	57	100.00	KONEX			N	N	N	N		N	4005	-95	5	-2.32	4005	1	9.09	4005	4005	4005	4715	3485	4100	4005.00	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	24	615	500	2460	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
21	20230925	130519	57	100.00	KONEX			N	N	N	N		N	4005	-95	5	-2.32	4005	1	9.09	4005	4005	4005	4715	3485	4100	4005.00	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	24	615	500	2460	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
22	20230925	120523	57	100.00	KONEX			N	N	N	N		N	4005	-95	5	-2.32	4005	1	9.09	4005	4005	4005	4715	3485	4100	4005.00	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	24	615	500	2460	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
23	20230925	110519	57	100.00	KONEX			N	N	N	N		N	4005	-95	5	-2.32	4005	1	9.09	4005	4005	4005	4715	3485	4100	4005.00	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	24	615	500	2460	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
24	20230925	100520	57	100.00	KONEX			N	N	N	N		N	4005	-95	5	-2.32	4005	1	9.09	4005	4005	4005	4715	3485	4100	4005.00	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	24	615	500	2460	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
25	20230925	090520	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4160	4130	4070	4040	3980	4145	4055	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
26	20230922	160537	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	45010	11	3.93	4100	4100	4010	4715	3485	4100	4091.82	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
27	20230922	150533	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
28	20230922	140535	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
29	20230922	130504	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
30	20230922	120500	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
31	20230922	110458	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
32	20230922	100500	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
33	20230922	090454	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
34	20230921	160502	57	100.00	KONEX			N	N	N	N		N	4100	-30	5	-0.73	1096000	280	0.00	3905	4100	3900	4745	3515	4130	3914.29	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
35	20230921	150455	57	100.00	KONEX			N	N	N	N		N	4100	-30	5	-0.73	1096000	280	0.00	3905	4100	3900	4745	3515	4130	3914.29	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
36	20230921	140500	57	100.00	KONEX			N	N	N	N		N	3900	-230	5	-5.57	1014050	260	0.00	3905	3905	3900	4745	3515	4130	3900.19	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	191	8.53	0.53	12	0.01	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
37	20230921	130454	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	6960	-40.66	20230126	3350	23.28	20230524	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
38	20230921	120450	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	6960	-40.66	20230126	3350	23.28	20230524	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
39	20230921	110501	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	6960	-40.66	20230126	3350	23.28	20230524	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
40	20230921	100454	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	6960	-40.66	20230126	3350	23.28	20230524	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
41	20230921	090500	57	100.00	KONEX			N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	4745	3515	4130	0.00	0.00	0	0	4130	4130	4130	4130	4130	4130	4130	24	615	500	2470	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	6960	-40.66	20230126	3350	23.28	20230524	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
42	20230920	160459	57	100.00	KONEX			N	N	N	N		N	4130	-70	5	-1.67	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4703	4451	4048	3796	3393	4577	3922	24	630	500	2520	5	1	4887078	202	9.04	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.66	3350	20230524	23.28	6960	-40.66	20230126	3350	23.28	20230524	6960	-40.66	20230126	3350	23.28	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
43	20230920	150447	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4703	4451	4048	3796	3393	4577	3922	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
44	20230920	140452	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4703	4451	4048	3796	3393	4577	3922	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
45	20230920	130450	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4703	4451	4048	3796	3393	4577	3922	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
46	20230920	120448	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4703	4451	4048	3796	3393	4577	3922	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
47	20230920	110453	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4703	4451	4048	3796	3393	4577	3922	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
48	20230920	100444	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4703	4451	4048	3796	3393	4577	3922	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
49	20230920	090450	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4703	4451	4048	3796	3393	4577	3922	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
50	20230919	160448	57	100.00	KONEX			N	N	N	N		N	4200	-85	5	-1.98	5361400	1407	0.00	4105	4300	3645	4925	3645	4285	3810.52	0.00	0	0	4285	4285	4285	4285	4285	4285	4285	24	640	500	2570	5	1	4887078	205	9.19	0.57	12	0.03	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
51	20230919	150448	57	100.00	KONEX			N	N	N	N		N	4100	-185	5	-4.32	5357200	1406	0.00	4105	4300	3645	4925	3645	4285	3810.24	0.00	0	0	4285	4285	4285	4285	4285	4285	4285	24	640	500	2570	5	1	4887078	200	8.97	0.56	12	0.03	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
52	20230919	140446	57	100.00	KONEX			N	N	N	N		N	4100	-185	5	-4.32	5357200	1406	0.00	4105	4300	3645	4925	3645	4285	3810.24	0.00	0	0	4285	4285	4285	4285	4285	4285	4285	24	640	500	2570	5	1	4887078	200	8.97	0.56	12	0.03	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
53	20230919	130440	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4285	4285	4285	4285	4285	4285	4285	24	640	500	2570	5	1	4887078	209	9.38	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.43	3350	20230524	27.91	6960	-38.43	20230126	3350	27.91	20230524	6960	-38.43	20230126	3350	27.91	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
54	20230919	120453	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4285	4285	4285	4285	4285	4285	4285	24	640	500	2570	5	1	4887078	209	9.38	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.43	3350	20230524	27.91	6960	-38.43	20230126	3350	27.91	20230524	6960	-38.43	20230126	3350	27.91	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
55	20230919	110451	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4285	4285	4285	4285	4285	4285	4285	24	640	500	2570	5	1	4887078	209	9.38	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.43	3350	20230524	27.91	6960	-38.43	20230126	3350	27.91	20230524	6960	-38.43	20230126	3350	27.91	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
56	20230919	100448	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4285	4285	4285	4285	4285	4285	4285	24	640	500	2570	5	1	4887078	209	9.38	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.43	3350	20230524	27.91	6960	-38.43	20230126	3350	27.91	20230524	6960	-38.43	20230126	3350	27.91	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
57	20230919	090448	57	100.00	KONEX			N	N	N	N		N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4285	4285	4285	4285	4285	4285	4285	24	640	500	2570	5	1	4887078	209	9.38	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.43	3350	20230524	27.91	6960	-38.43	20230126	3350	27.91	20230524	6960	-38.43	20230126	3350	27.91	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
58	20230918	160448	57	100.00	KONEX			N	N	N	N		N	4285	185	2	4.51	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	209	9.38	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.43	3350	20230524	27.91	6960	-38.43	20230126	3350	27.91	20230524	6960	-38.43	20230126	3350	27.91	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
59	20230918	150445	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
60	20230918	140459	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
61	20230918	130448	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
62	20230918	120447	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
63	20230918	110448	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
64	20230918	100443	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
65	20230918	090440	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
66	20230915	160444	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
67	20230915	150447	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
68	20230915	140444	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
69	20230915	130442	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
70	20230915	120447	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
71	20230915	110449	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
72	20230915	100449	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
73	20230915	090440	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
74	20230914	160445	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
75	20230914	150437	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
76	20230914	140438	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
77	20230914	130433	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
78	20230914	120443	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
79	20230914	110438	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
80	20230914	100432	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
81	20230914	090440	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
82	20230913	160443	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	1266900	309	30900.00	4100	4100	4100	5050	3740	4395	4100.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	24	655	500	2630	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
83	20230913	150439	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	1266900	309	30900.00	4100	4100	4100	5050	3740	4395	4100.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	24	655	500	2630	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
84	20230913	140441	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	36900	9	900.00	4100	4100	4100	5050	3740	4395	4100.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	24	655	500	2630	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
85	20230913	130430	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	36900	9	900.00	4100	4100	4100	5050	3740	4395	4100.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	24	655	500	2630	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
86	20230913	120442	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	24	655	500	2630	5	1	4887078	215	9.62	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
87	20230913	110439	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	24	655	500	2630	5	1	4887078	215	9.62	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
88	20230913	100433	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	24	655	500	2630	5	1	4887078	215	9.62	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
89	20230913	090429	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	24	655	500	2630	5	1	4887078	215	9.62	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
90	20230912	160428	57	100.00	KONEX			N	N	N	N		N	4395	95	2	2.21	4395	1	0.27	4395	4395	4395	4945	3655	4300	4395.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	215	9.62	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
91	20230912	150436	57	100.00	KONEX			N	N	N	N		N	4395	95	2	2.21	4395	1	0.27	4395	4395	4395	4945	3655	4300	4395.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	215	9.62	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
92	20230912	140435	57	100.00	KONEX			N	N	N	N		N	4395	95	2	2.21	4395	1	0.27	4395	4395	4395	4945	3655	4300	4395.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	215	9.62	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
93	20230912	130431	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
94	20230912	120427	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
95	20230912	110431	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
96	20230912	100430	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
97	20230912	090436	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
98	20230911	160427	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	1591000	370	157.45	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.01	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
99	20230911	150434	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	4300	1	0.43	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
100	20230911	140440	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	4300	1	0.43	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
101	20230911	130422	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	4300	1	0.43	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
102	20230911	120430	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	4300	1	0.43	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
103	20230911	110420	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	4300	1	0.43	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
104	20230911	100423	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
105	20230911	090422	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
106	20230908	160429	57	100.00	KONEX			N	N	N	N		N	4300	295	2	7.37	987100	235	0.00	4200	4300	4200	4605	3405	4005	4200.43	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
107	20230908	150430	57	100.00	KONEX			N	N	N	N		N	4200	195	2	4.87	21000	5	0.00	4200	4200	4200	4605	3405	4005	4200.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
108	20230908	140430	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
109	20230908	130430	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
110	20230908	120437	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
111	20230908	110432	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
112	20230908	100429	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
113	20230908	090435	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
114	20230907	160427	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
115	20230907	150428	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
116	20230907	140426	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
117	20230907	130426	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
118	20230907	120433	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
119	20230907	110432	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
120	20230907	100427	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
121	20230907	090432	57	100.00	KONEX			N	N	N	N		N	4005	0	3	0.00	0	0	0.00	0	0	0	4605	3405	4005	0.00	0.00	0	0	4005	4005	4005	4005	4005	4005	4005	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
122	20230906	160426	57	100.00	KONEX			N	N	N	N		N	4005	5	2	0.12	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
123	20230906	150425	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
124	20230906	140429	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
125	20230906	130425	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
126	20230906	120431	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
127	20230906	110430	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
128	20230906	100418	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
129	20230906	090421	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
130	20230905	160420	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
131	20230905	150433	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
132	20230905	140429	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
133	20230905	130412	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
134	20230905	120420	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
135	20230905	110424	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
136	20230905	100419	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
137	20230905	090415	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
138	20230904	160417	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
139	20230904	150410	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
140	20230904	140406	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
141	20230904	130415	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
142	20230904	120408	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
143	20230904	110402	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
144	20230904	100404	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
145	20230904	090412	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4266	4132	4066	3932	3866	4100	3900	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
146	20230901	160404	57	100.00	KONEX			N	N	N	N		N	4000	-160	5	-3.85	1664150	412	0.00	4160	4200	4000	4780	3540	4160	4039.20	0.00	0	0	4160	4160	4160	4160	4160	4160	4160	24	620	500	2490	5	1	4887078	195	8.75	0.54	12	0.01	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
147	20230901	150413	57	100.00	KONEX			N	N	N	N		N	4200	40	2	0.96	257950	62	0.00	4160	4200	4155	4780	3540	4160	4160.48	0.00	0	0	4160	4160	4160	4160	4160	4160	4160	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
148	20230901	140409	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	208000	50	0.00	4160	4160	4160	4780	3540	4160	4160.00	0.00	0	0	4160	4160	4160	4160	4160	4160	4160	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
149	20230901	130402	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	208000	50	0.00	4160	4160	4160	4780	3540	4160	4160.00	0.00	0	0	4160	4160	4160	4160	4160	4160	4160	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
150	20230901	120404	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	208000	50	0.00	4160	4160	4160	4780	3540	4160	4160.00	0.00	0	0	4160	4160	4160	4160	4160	4160	4160	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
151	20230901	110405	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	208000	50	0.00	4160	4160	4160	4780	3540	4160	4160.00	0.00	0	0	4160	4160	4160	4160	4160	4160	4160	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
152	20230901	100403	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	208000	50	0.00	4160	4160	4160	4780	3540	4160	4160.00	0.00	0	0	4160	4160	4160	4160	4160	4160	4160	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
153	20230901	090359	57	100.00	KONEX			N	N	N	N		N	4160	0	3	0.00	0	0	0.00	0	0	0	4780	3540	4160	0.00	0.00	0	0	4160	4160	4160	4160	4160	4160	4160	24	620	500	2490	5	1	4887078	203	9.10	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.23	3350	20230524	24.18	6960	-40.23	20230126	3350	24.18	20230524	6960	-40.23	20230126	3350	24.18	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N