KissMeData/140660/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	160830	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	17698	11	550.00	1600	1698	1600	1953	1445	1699	1608.91	0.00	0	0	1832	1765	1732	1665	1632	1749	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2100	20220929	-19.14	1182	20230831	43.65	1999	-15.06	20230508	1182	43.65	20230831	2185	-22.29	20220927	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20230927	150838	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	17698	11	550.00	1600	1698	1600	1953	1445	1699	1608.91	0.00	0	0	1832	1765	1732	1665	1632	1749	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2100	20220929	-19.14	1182	20230831	43.65	1999	-15.06	20230508	1182	43.65	20230831	2185	-22.29	20220927	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20230927	140839	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	17698	11	550.00	1600	1698	1600	1953	1445	1699	1608.91	0.00	0	0	1832	1765	1732	1665	1632	1749	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2100	20220929	-19.14	1182	20230831	43.65	1999	-15.06	20230508	1182	43.65	20230831	2185	-22.29	20220927	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20230927	130827	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	17698	11	550.00	1600	1698	1600	1953	1445	1699	1608.91	0.00	0	0	1832	1765	1732	1665	1632	1749	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2100	20220929	-19.14	1182	20230831	43.65	1999	-15.06	20230508	1182	43.65	20230831	2185	-22.29	20220927	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20230927	120827	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	17698	11	550.00	1600	1698	1600	1953	1445	1699	1608.91	0.00	0	0	1832	1765	1732	1665	1632	1749	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2100	20220929	-19.14	1182	20230831	43.65	1999	-15.06	20230508	1182	43.65	20230831	2185	-22.29	20220927	1182	43.65	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20230927	110836	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1832	1765	1732	1665	1632	1749	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2100	20220929	-19.10	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2185	-22.24	20220927	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20230927	100829	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1832	1765	1732	1665	1632	1749	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2100	20220929	-19.10	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2185	-22.24	20220927	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20230927	090843	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1832	1765	1732	1665	1632	1749	1649	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2100	20220929	-19.10	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2185	-22.24	20220927	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20230926	160827	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	3498	2	0.00	1799	1799	1699	1953	1445	1699	1749.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2185	20220927	-22.24	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2195	-22.60	20220926	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20230926	150828	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	3498	2	0.00	1799	1799	1699	1953	1445	1699	1749.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2185	20220927	-22.24	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2195	-22.60	20220926	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20230926	140822	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	3498	2	0.00	1799	1799	1699	1953	1445	1699	1749.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2185	20220927	-22.24	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2195	-22.60	20220926	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20230926	130825	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	3498	2	0.00	1799	1799	1699	1953	1445	1699	1749.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2185	20220927	-22.24	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2195	-22.60	20220926	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20230926	120831	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	3498	2	0.00	1799	1799	1699	1953	1445	1699	1749.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2185	20220927	-22.24	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2195	-22.60	20220926	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20230926	110827	57	100.00	KONEX			N	N	N	N		N	1799	100	2	5.89	1799	1	0.00	1799	1799	1799	1953	1445	1699	1799.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2185	20220927	-17.67	1182	20230831	52.20	1999	-10.01	20230508	1182	52.20	20230831	2195	-18.04	20220926	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20230926	100826	57	100.00	KONEX			N	N	N	N		N	1799	100	2	5.89	1799	1	0.00	1799	1799	1799	1953	1445	1699	1799.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2185	20220927	-17.67	1182	20230831	52.20	1999	-10.01	20230508	1182	52.20	20230831	2195	-18.04	20220926	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20230926	090828	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2185	20220927	-22.24	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2195	-22.60	20220926	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20230925	160827	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2195	20220926	-22.60	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2195	-22.60	20220926	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20230925	150830	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2195	20220926	-22.55	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2195	-22.55	20220926	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20230925	140816	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2195	20220926	-22.55	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2195	-22.55	20220926	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20230925	130820	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2195	20220926	-22.55	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2195	-22.55	20220926	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20230925	120826	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2195	20220926	-22.55	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2195	-22.55	20220926	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20230925	110821	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2195	20220926	-22.55	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2195	-22.55	20220926	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20230925	100824	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2195	20220926	-22.55	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2195	-22.55	20220926	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20230925	090821	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1766	1732	1666	1632	1566	1750	1650	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2195	20220926	-22.55	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2195	-22.55	20220926	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20230922	160851	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	24683700	14525	261.29	1600	1700	1600	1840	1360	1600	1699.39	0.00	0	0	1913	1756	1643	1486	1373	1735	1465	12	240	500	960	1	1	2487252	42	3.31	0.53	12	0.58	513.00	3221.00	2200	20220923	-22.73	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2200	-22.73	20220923	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20230922	150846	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	24683700	14525	261.29	1600	1700	1600	1840	1360	1600	1699.39	0.00	0	0	1913	1756	1643	1486	1373	1735	1465	12	240	500	960	1	1	2487252	42	3.31	0.53	12	0.58	513.00	3221.00	2200	20220923	-22.73	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2200	-22.73	20220923	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20230922	140845	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	24678700	14522	261.23	1600	1700	1600	1840	1360	1600	1699.40	0.00	0	0	1913	1756	1643	1486	1373	1735	1465	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.58	513.00	3221.00	2200	20220923	-27.27	1182	20230831	35.36	1999	-19.96	20230508	1182	35.36	20230831	2200	-27.27	20220923	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20230922	130753	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	16172117	9516	171.18	1600	1700	1600	1840	1360	1600	1699.47	0.00	0	0	1913	1756	1643	1486	1373	1735	1465	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.38	513.00	3221.00	2200	20220923	-27.27	1182	20230831	35.36	1999	-19.96	20230508	1182	35.36	20230831	2200	-27.27	20220923	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20230922	120751	57	100.00	KONEX			N	N	N	N		N	1699	99	2	6.19	16170517	9515	171.16	1600	1700	1600	1840	1360	1600	1699.48	0.00	0	0	1913	1756	1643	1486	1373	1735	1465	12	240	500	960	1	1	2487252	42	3.31	0.53	12	0.38	513.00	3221.00	2200	20220923	-22.77	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2200	-22.77	20220923	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20230922	110748	57	100.00	KONEX			N	N	N	N		N	1699	99	2	6.19	16170517	9515	171.16	1600	1700	1600	1840	1360	1600	1699.48	0.00	0	0	1913	1756	1643	1486	1373	1735	1465	12	240	500	960	1	1	2487252	42	3.31	0.53	12	0.38	513.00	3221.00	2200	20220923	-22.77	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2200	-22.77	20220923	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20230922	100748	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	14400	9	0.16	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1913	1756	1643	1486	1373	1735	1465	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2200	20220923	-27.27	1182	20230831	35.36	1999	-19.96	20230508	1182	35.36	20230831	2200	-27.27	20220923	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20230922	090744	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	14400	9	0.16	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1913	1756	1643	1486	1373	1735	1465	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2200	20220923	-27.27	1182	20230831	35.36	1999	-19.96	20230508	1182	35.36	20230831	2200	-27.27	20220923	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20230921	160751	57	100.00	KONEX			N	N	N	N		N	1600	-199	5	-11.06	9421840	5559	0.00	1600	1800	1530	2065	1530	1799	1694.88	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	40	3.12	0.50	12	0.22	513.00	3221.00	2200	20220923	-27.27	1182	20230831	35.36	1999	-19.96	20230508	1182	35.36	20230831	2200	-27.27	20220923	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20230921	150739	57	100.00	KONEX			N	N	N	N		N	1600	-199	5	-11.06	9421840	5559	0.00	1600	1800	1530	2065	1530	1799	1694.88	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	40	3.12	0.50	12	0.22	513.00	3221.00	2200	20220923	-27.27	1182	20230831	35.36	1999	-19.96	20230508	1182	35.36	20230831	2200	-27.27	20220923	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20230921	140747	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	3521990	2082	0.00	1600	1800	1530	2065	1530	1799	1691.64	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.51	0.56	12	0.08	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20230921	130739	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	98590	62	0.00	1600	1800	1530	2065	1530	1799	1590.16	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2200	20220923	-22.73	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2200	-22.73	20220923	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20230921	120733	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	98590	62	0.00	1600	1800	1530	2065	1530	1799	1590.16	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2200	20220923	-22.73	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2200	-22.73	20220923	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20230921	110752	57	100.00	KONEX			N	N	N	N		N	1699	-100	5	-5.56	67820	42	0.00	1600	1800	1530	2065	1530	1799	1614.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2200	20220923	-22.77	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2200	-22.77	20220923	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20230921	100736	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	17800	11	0.00	1600	1800	1600	2065	1530	1799	1618.18	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20230921	090742	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.23	1182	20230831	52.20	1999	-10.01	20230508	1182	52.20	20230831	2200	-18.23	20220923	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20230920	160745	57	100.00	KONEX			N	N	N	N		N	1799	-1	5	-0.06	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.23	1182	20230831	52.20	1999	-10.01	20230508	1182	52.20	20230831	2200	-18.23	20220923	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20230920	150725	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20230920	140737	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20230920	130732	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20230920	120729	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20230920	110738	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20230920	100722	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20230920	090731	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1920	1860	1740	1680	1560	1890	1710	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20230919	160728	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	123800	73	730.00	1700	1800	1620	2180	1615	1899	1695.89	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2200	20220923	-18.18	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2200	-18.18	20220923	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20230919	150731	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	69900	42	420.00	1700	1800	1620	2180	1615	1899	1664.29	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2200	20220923	-22.73	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2200	-22.73	20220923	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20230919	140729	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20230919	130716	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20230919	120734	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20230919	110735	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20230919	100729	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20230919	090725	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20230918	160728	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	18990	10	166.67	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20230918	150726	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	18990	10	166.67	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20230918	140745	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	18990	10	166.67	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20230918	130728	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	18990	10	166.67	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20230918	120730	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	18990	10	166.67	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20230918	110719	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	18990	10	166.67	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20230918	100715	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	18990	10	166.67	1899	1899	1899	2180	1615	1899	1899.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20230918	090719	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2200	20220923	-13.68	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2200	-13.68	20220923	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20230915	160724	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	11394	6	120.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1915	1882	1866	1833	1817	1874	1825	12	275	500	1110	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20230915	150724	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	11394	6	120.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1915	1882	1866	1833	1817	1874	1825	12	275	500	1110	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20230915	140723	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	11394	6	120.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1915	1882	1866	1833	1817	1874	1825	12	275	500	1110	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20230915	130717	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	11394	6	120.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1915	1882	1866	1833	1817	1874	1825	12	275	500	1110	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20230915	120725	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	11394	6	120.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1915	1882	1866	1833	1817	1874	1825	12	275	500	1110	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20230915	110731	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	11394	6	120.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1915	1882	1866	1833	1817	1874	1825	12	275	500	1110	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20230915	100727	57	100.00	KONEX			N	N	N	N		N	1899	49	2	2.65	11394	6	120.00	1899	1899	1899	2125	1573	1850	1899.00	0.00	0	0	1915	1882	1866	1833	1817	1874	1825	12	275	500	1110	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20230915	090717	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	1915	1882	1866	1833	1817	1874	1825	12	275	500	1110	1	1	2487252	46	3.61	0.57	12	0.00	513.00	3221.00	2295	20220916	-19.39	1182	20230831	56.51	1999	-7.45	20230508	1182	56.51	20230831	2295	-19.39	20220916	1182	56.51	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20230914	160726	57	100.00	KONEX			N	N	N	N		N	1850	-50	5	-2.63	9397	5	500.00	1899	1899	1850	2185	1615	1900	1879.40	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	12	285	500	1140	1	1	2487252	46	3.61	0.57	12	0.00	513.00	3221.00	2295	20220916	-19.39	1182	20230831	56.51	1999	-7.45	20230508	1182	56.51	20230831	2295	-19.39	20220916	1182	56.51	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20230914	150706	57	100.00	KONEX			N	N	N	N		N	1850	-50	5	-2.63	9397	5	500.00	1899	1899	1850	2185	1615	1900	1879.40	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	12	285	500	1140	1	1	2487252	46	3.61	0.57	12	0.00	513.00	3221.00	2295	20220916	-19.39	1182	20230831	56.51	1999	-7.45	20230508	1182	56.51	20230831	2295	-19.39	20220916	1182	56.51	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20230914	140718	57	100.00	KONEX			N	N	N	N		N	1850	-50	5	-2.63	9397	5	500.00	1899	1899	1850	2185	1615	1900	1879.40	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	12	285	500	1140	1	1	2487252	46	3.61	0.57	12	0.00	513.00	3221.00	2295	20220916	-19.39	1182	20230831	56.51	1999	-7.45	20230508	1182	56.51	20230831	2295	-19.39	20220916	1182	56.51	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20230914	130703	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	5697	3	300.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	12	285	500	1140	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20230914	120714	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	5697	3	300.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	12	285	500	1140	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20230914	110707	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	12	285	500	1140	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20230914	100701	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	12	285	500	1140	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20230914	090714	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	12	285	500	1140	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20230913	160719	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1900	1	7.69	1900	1900	1900	2180	1615	1899	1900.00	0.00	0	0	2031	1964	1832	1765	1633	1998	1799	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20230913	150713	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1900	1	7.69	1900	1900	1900	2180	1615	1899	1900.00	0.00	0	0	2031	1964	1832	1765	1633	1998	1799	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20230913	140718	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1900	1	7.69	1900	1900	1900	2180	1615	1899	1900.00	0.00	0	0	2031	1964	1832	1765	1633	1998	1799	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20230913	130657	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1900	1	7.69	1900	1900	1900	2180	1615	1899	1900.00	0.00	0	0	2031	1964	1832	1765	1633	1998	1799	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20230913	120715	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1900	1	7.69	1900	1900	1900	2180	1615	1899	1900.00	0.00	0	0	2031	1964	1832	1765	1633	1998	1799	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20230913	110715	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1900	1	7.69	1900	1900	1900	2180	1615	1899	1900.00	0.00	0	0	2031	1964	1832	1765	1633	1998	1799	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20230913	100707	57	100.00	KONEX			N	N	N	N		N	1900	1	2	0.05	1900	1	7.69	1900	1900	1900	2180	1615	1899	1900.00	0.00	0	0	2031	1964	1832	1765	1633	1998	1799	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.21	1182	20230831	60.74	1999	-4.95	20230508	1182	60.74	20230831	2295	-17.21	20220916	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20230913	090701	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	2031	1964	1832	1765	1633	1998	1799	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20230912	160657	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	24090	13	0.00	1700	1899	1700	2180	1615	1899	1853.08	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20230912	150706	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	24090	13	0.00	1700	1899	1700	2180	1615	1899	1853.08	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20230912	140703	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	24090	13	0.00	1700	1899	1700	2180	1615	1899	1853.08	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20230912	130656	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	16494	9	0.00	1700	1899	1700	2180	1615	1899	1832.67	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20230912	120653	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	16494	9	0.00	1700	1899	1700	2180	1615	1899	1832.67	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20230912	110700	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	6999	4	0.00	1700	1899	1700	2180	1615	1899	1749.75	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20230912	100654	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	6999	4	0.00	1700	1899	1700	2180	1615	1899	1749.75	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20230912	090710	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2295	20220916	-17.25	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20230911	160653	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20230911	150659	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20230911	140708	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20230911	130643	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20230911	120654	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20230911	110643	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20230911	100644	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20230911	090641	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2295	-17.25	20220916	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20230908	160657	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	20889	11	100.00	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	12	270	500	1080	1	1	2487252	47	3.70	0.59	12	0.00	513.00	3221.00	2485	20220908	-23.58	1182	20230831	60.66	1999	-5.00	20230508	1182	60.66	20230831	2485	-23.58	20220908	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20230908	150657	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20230908	140650	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20230908	130658	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20230908	120705	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20230908	110703	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20230908	100655	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20230908	090658	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1866	1832	1766	1732	1666	1850	1750	12	270	500	1080	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20230907	160648	57	100.00	KONEX			N	N	N	N		N	1800	101	2	5.94	18800	11	1100.00	1700	1800	1700	1953	1445	1699	1709.09	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20230907	150654	57	100.00	KONEX			N	N	N	N		N	1800	101	2	5.94	18800	11	1100.00	1700	1800	1700	1953	1445	1699	1709.09	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	45	3.51	0.56	12	0.00	513.00	3221.00	2485	20220908	-27.57	1182	20230831	52.28	1999	-9.95	20230508	1182	52.28	20230831	2485	-27.57	20220908	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20230907	140649	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20230907	130649	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
118	20230907	120657	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
119	20230907	110655	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
120	20230907	100653	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
121	20230907	090703	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
122	20230906	160650	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	1.59	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1828	1758	1629	1559	1430	1793	1594	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
123	20230906	150651	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	1.59	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1828	1758	1629	1559	1430	1793	1594	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
124	20230906	140651	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	1.59	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1828	1758	1629	1559	1430	1793	1594	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
125	20230906	130645	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	1.59	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1828	1758	1629	1559	1430	1793	1594	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
126	20230906	120657	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	1.59	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1828	1758	1629	1559	1430	1793	1594	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
127	20230906	110658	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	1.59	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1828	1758	1629	1559	1430	1793	1594	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
128	20230906	100637	57	100.00	KONEX			N	N	N	N		N	1699	10	2	0.59	1699	1	1.59	1699	1699	1699	1942	1436	1689	1699.00	0.00	0	0	1828	1758	1629	1559	1430	1793	1594	12	253	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
129	20230906	090644	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1828	1758	1629	1559	1430	1793	1594	12	253	500	1010	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	2485	20220908	-32.03	1182	20230831	42.89	1999	-15.51	20230508	1182	42.89	20230831	2485	-32.03	20220908	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
130	20230905	160644	57	100.00	KONEX			N	N	N	N		N	1689	-11	5	-0.65	95888	63	300.00	1500	1699	1500	1955	1445	1700	1522.03	0.00	0	0	1767	1733	1666	1632	1565	1750	1649	12	255	500	1020	1	1	2487252	42	3.29	0.52	12	0.00	513.00	3221.00	2485	20220908	-32.03	1182	20230831	42.89	1999	-15.51	20230508	1182	42.89	20230831	2485	-32.03	20220908	1182	42.89	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
131	20230905	150655	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	81399	54	257.14	1500	1699	1500	1955	1445	1700	1507.39	0.00	0	0	1767	1733	1666	1632	1565	1750	1649	12	255	500	1020	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2485	20220908	-35.61	1182	20230831	35.36	1999	-19.96	20230508	1182	35.36	20230831	2485	-35.61	20220908	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
132	20230905	140653	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	78199	52	247.62	1500	1699	1500	1955	1445	1700	1503.83	0.00	0	0	1767	1733	1666	1632	1565	1750	1649	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
133	20230905	130635	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	78199	52	247.62	1500	1699	1500	1955	1445	1700	1503.83	0.00	0	0	1767	1733	1666	1632	1565	1750	1649	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
134	20230905	120641	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	78199	52	247.62	1500	1699	1500	1955	1445	1700	1503.83	0.00	0	0	1767	1733	1666	1632	1565	1750	1649	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.63	1182	20230831	43.74	1999	-15.01	20230508	1182	43.74	20230831	2485	-31.63	20220908	1182	43.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
135	20230905	110646	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1767	1733	1666	1632	1565	1750	1649	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.59	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2485	-31.59	20220908	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
136	20230905	100635	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1767	1733	1666	1632	1565	1750	1649	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.59	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2485	-31.59	20220908	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
137	20230905	090636	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1767	1733	1666	1632	1565	1750	1649	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.59	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2485	-31.59	20220908	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
138	20230904	160634	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	33690	21	100.00	1599	1700	1599	1838	1360	1599	1604.29	0.00	0	0	1665	1631	1565	1531	1465	1649	1549	12	239	500	950	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.59	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2485	-31.59	20220908	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
139	20230904	150626	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	33690	21	100.00	1599	1700	1599	1838	1360	1599	1604.29	0.00	0	0	1665	1631	1565	1531	1465	1649	1549	12	239	500	950	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.59	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2485	-31.59	20220908	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
140	20230904	140621	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	33690	21	100.00	1599	1700	1599	1838	1360	1599	1604.29	0.00	0	0	1665	1631	1565	1531	1465	1649	1549	12	239	500	950	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2485	20220908	-31.59	1182	20230831	43.82	1999	-14.96	20230508	1182	43.82	20230831	2485	-31.59	20220908	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
141	20230904	130632	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1665	1631	1565	1531	1465	1649	1549	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2485	20220908	-35.65	1182	20230831	35.28	1999	-20.01	20230508	1182	35.28	20230831	2485	-35.65	20220908	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
142	20230904	120618	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1665	1631	1565	1531	1465	1649	1549	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2485	20220908	-35.65	1182	20230831	35.28	1999	-20.01	20230508	1182	35.28	20230831	2485	-35.65	20220908	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
143	20230904	110611	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1665	1631	1565	1531	1465	1649	1549	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2485	20220908	-35.65	1182	20230831	35.28	1999	-20.01	20230508	1182	35.28	20230831	2485	-35.65	20220908	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
144	20230904	100615	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1665	1631	1565	1531	1465	1649	1549	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2485	20220908	-35.65	1182	20230831	35.28	1999	-20.01	20230508	1182	35.28	20230831	2485	-35.65	20220908	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
145	20230904	090625	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1665	1631	1565	1531	1465	1649	1549	12	239	500	950	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2485	20220908	-35.65	1182	20230831	35.28	1999	-20.01	20230508	1182	35.28	20230831	2485	-35.65	20220908	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
146	20230901	160615	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	31589	21	2.06	1499	1599	1499	1723	1275	1499	1504.24	0.00	0	0	1710	1604	1393	1287	1076	1657	1340	12	224	500	890	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2485	20220908	-35.65	1182	20230831	35.28	1999	-20.01	20230508	1182	35.28	20230831	2485	-35.65	20220908	1182	35.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
147	20230901	150622	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1710	1604	1393	1287	1076	1657	1340	12	224	500	890	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2485	20220908	-39.68	1182	20230831	26.82	1999	-25.01	20230508	1182	26.82	20230831	2485	-39.68	20220908	1182	26.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
148	20230901	140627	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1710	1604	1393	1287	1076	1657	1340	12	224	500	890	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2485	20220908	-39.68	1182	20230831	26.82	1999	-25.01	20230508	1182	26.82	20230831	2485	-39.68	20220908	1182	26.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
149	20230901	130610	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1710	1604	1393	1287	1076	1657	1340	12	224	500	890	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2485	20220908	-39.68	1182	20230831	26.82	1999	-25.01	20230508	1182	26.82	20230831	2485	-39.68	20220908	1182	26.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
150	20230901	120614	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1710	1604	1393	1287	1076	1657	1340	12	224	500	890	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2485	20220908	-39.68	1182	20230831	26.82	1999	-25.01	20230508	1182	26.82	20230831	2485	-39.68	20220908	1182	26.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
151	20230901	110617	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1710	1604	1393	1287	1076	1657	1340	12	224	500	890	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2485	20220908	-39.68	1182	20230831	26.82	1999	-25.01	20230508	1182	26.82	20230831	2485	-39.68	20220908	1182	26.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
152	20230901	100612	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1710	1604	1393	1287	1076	1657	1340	12	224	500	890	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2485	20220908	-39.68	1182	20230831	26.82	1999	-25.01	20230508	1182	26.82	20230831	2485	-39.68	20220908	1182	26.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
153	20230901	090602	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1710	1604	1393	1287	1076	1657	1340	12	224	500	890	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2485	20220908	-39.68	1182	20230831	26.82	1999	-25.01	20230508	1182	26.82	20230831	2485	-39.68	20220908	1182	26.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N