KissMeData/254160/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	161017	57	100.00	KONEX			N	N	N	N		N	2985	190	2	6.80	308655	114	0.00	2700	2985	2700	3210	2380	2795	2707.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	154	-55.28	2.19	12	0.00	-54.00	1361.00	4385	20220929	-31.93	1900	20230706	57.11	4340	-31.22	20230516	1900	57.11	20230706	4385	-31.93	20220929	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
3	20230927	151028	57	100.00	KONEX			N	N	N	N		N	2985	190	2	6.80	308655	114	0.00	2700	2985	2700	3210	2380	2795	2707.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	154	-55.28	2.19	12	0.00	-54.00	1361.00	4385	20220929	-31.93	1900	20230706	57.11	4340	-31.22	20230516	1900	57.11	20230706	4385	-31.93	20220929	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
4	20230927	141028	57	100.00	KONEX			N	N	N	N		N	2985	190	2	6.80	308655	114	0.00	2700	2985	2700	3210	2380	2795	2707.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	154	-55.28	2.19	12	0.00	-54.00	1361.00	4385	20220929	-31.93	1900	20230706	57.11	4340	-31.22	20230516	1900	57.11	20230706	4385	-31.93	20220929	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
5	20230927	131013	57	100.00	KONEX			N	N	N	N		N	2985	190	2	6.80	308655	114	0.00	2700	2985	2700	3210	2380	2795	2707.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	154	-55.28	2.19	12	0.00	-54.00	1361.00	4385	20220929	-31.93	1900	20230706	57.11	4340	-31.22	20230516	1900	57.11	20230706	4385	-31.93	20220929	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
6	20230927	121013	57	100.00	KONEX			N	N	N	N		N	2985	190	2	6.80	308655	114	0.00	2700	2985	2700	3210	2380	2795	2707.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	154	-55.28	2.19	12	0.00	-54.00	1361.00	4385	20220929	-31.93	1900	20230706	57.11	4340	-31.22	20230516	1900	57.11	20230706	4385	-31.93	20220929	1900	57.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
7	20230927	111023	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4385	20220929	-36.26	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4385	-36.26	20220929	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
8	20230927	101015	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4385	20220929	-36.26	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4385	-36.26	20220929	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
9	20230927	091034	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4385	20220929	-36.26	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4385	-36.26	20220929	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
10	20230926	161013	57	100.00	KONEX			N	N	N	N		N	2795	-105	5	-3.62	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3156	3027	2771	2642	2386	3092	2707	26	435	500	1740	5	1	5160000	144	-51.76	2.05	12	0.00	-54.00	1361.00	4385	20220929	-36.26	1900	20230706	47.11	4340	-35.60	20230516	1900	47.11	20230706	4385	-36.26	20220929	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
11	20230926	151012	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3156	3027	2771	2642	2386	3092	2707	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
12	20230926	141006	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3156	3027	2771	2642	2386	3092	2707	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
13	20230926	131010	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3156	3027	2771	2642	2386	3092	2707	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
14	20230926	121017	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3156	3027	2771	2642	2386	3092	2707	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
15	20230926	111011	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3156	3027	2771	2642	2386	3092	2707	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
16	20230926	101012	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3156	3027	2771	2642	2386	3092	2707	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
17	20230926	091014	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	3156	3027	2771	2642	2386	3092	2707	26	435	500	1740	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
18	20230925	161014	57	100.00	KONEX			N	N	N	N		N	2900	-40	5	-1.36	266975	106	16.28	2515	2900	2515	3380	2500	2940	2518.63	0.00	0	0	2946	2942	2941	2937	2936	2942	2937	26	440	500	1760	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
19	20230925	151017	57	100.00	KONEX			N	N	N	N		N	2900	-40	5	-1.36	266975	106	16.28	2515	2900	2515	3380	2500	2940	2518.63	0.00	0	0	2946	2942	2941	2937	2936	2942	2937	26	440	500	1760	5	1	5160000	150	-53.70	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.87	1900	20230706	52.63	4340	-33.18	20230516	1900	52.63	20230706	4385	-33.87	20220929	1900	52.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
20	20230925	140959	57	100.00	KONEX			N	N	N	N		N	2515	-425	5	-14.46	264075	105	16.13	2515	2515	2515	3380	2500	2940	2515.00	0.00	0	0	2946	2942	2941	2937	2936	2942	2937	26	440	500	1760	5	1	5160000	130	-46.57	1.85	12	0.00	-54.00	1361.00	4385	20220929	-42.65	1900	20230706	32.37	4340	-42.05	20230516	1900	32.37	20230706	4385	-42.65	20220929	1900	32.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
21	20230925	131005	57	100.00	KONEX			N	N	N	N		N	2515	-425	5	-14.46	264075	105	16.13	2515	2515	2515	3380	2500	2940	2515.00	0.00	0	0	2946	2942	2941	2937	2936	2942	2937	26	440	500	1760	5	1	5160000	130	-46.57	1.85	12	0.00	-54.00	1361.00	4385	20220929	-42.65	1900	20230706	32.37	4340	-42.05	20230516	1900	32.37	20230706	4385	-42.65	20220929	1900	32.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
22	20230925	121010	57	100.00	KONEX			N	N	N	N		N	2515	-425	5	-14.46	264075	105	16.13	2515	2515	2515	3380	2500	2940	2515.00	0.00	0	0	2946	2942	2941	2937	2936	2942	2937	26	440	500	1760	5	1	5160000	130	-46.57	1.85	12	0.00	-54.00	1361.00	4385	20220929	-42.65	1900	20230706	32.37	4340	-42.05	20230516	1900	32.37	20230706	4385	-42.65	20220929	1900	32.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
23	20230925	111005	57	100.00	KONEX			N	N	N	N		N	2515	-425	5	-14.46	264075	105	16.13	2515	2515	2515	3380	2500	2940	2515.00	0.00	0	0	2946	2942	2941	2937	2936	2942	2937	26	440	500	1760	5	1	5160000	130	-46.57	1.85	12	0.00	-54.00	1361.00	4385	20220929	-42.65	1900	20230706	32.37	4340	-42.05	20230516	1900	32.37	20230706	4385	-42.65	20220929	1900	32.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
24	20230925	101009	57	100.00	KONEX			N	N	N	N		N	2515	-425	5	-14.46	264075	105	16.13	2515	2515	2515	3380	2500	2940	2515.00	0.00	0	0	2946	2942	2941	2937	2936	2942	2937	26	440	500	1760	5	1	5160000	130	-46.57	1.85	12	0.00	-54.00	1361.00	4385	20220929	-42.65	1900	20230706	32.37	4340	-42.05	20230516	1900	32.37	20230706	4385	-42.65	20220929	1900	32.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
25	20230925	091004	57	100.00	KONEX			N	N	N	N		N	2515	-425	5	-14.46	118205	47	7.22	2515	2515	2515	3380	2500	2940	2515.00	0.00	0	0	2946	2942	2941	2937	2936	2942	2937	26	440	500	1760	5	1	5160000	130	-46.57	1.85	12	0.00	-54.00	1361.00	4385	20220929	-42.65	1900	20230706	32.37	4340	-42.05	20230516	1900	32.37	20230706	4385	-42.65	20220929	1900	32.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
26	20230922	161043	57	100.00	KONEX			N	N	N	N		N	2940	365	2	14.17	1913945	651	0.00	2945	2945	2940	2960	2190	2575	2940.01	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	152	-54.44	2.16	12	0.01	-54.00	1361.00	4385	20220929	-32.95	1900	20230706	54.74	4340	-32.26	20230516	1900	54.74	20230706	4385	-32.95	20220929	1900	54.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
27	20230922	151036	57	100.00	KONEX			N	N	N	N		N	2945	370	2	14.37	2945	1	0.00	2945	2945	2945	2960	2190	2575	2945.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	152	-54.54	2.16	12	0.00	-54.00	1361.00	4385	20220929	-32.84	1900	20230706	55.00	4340	-32.14	20230516	1900	55.00	20230706	4385	-32.84	20220929	1900	55.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
28	20230922	141034	57	100.00	KONEX			N	N	N	N		N	2945	370	2	14.37	2945	1	0.00	2945	2945	2945	2960	2190	2575	2945.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	152	-54.54	2.16	12	0.00	-54.00	1361.00	4385	20220929	-32.84	1900	20230706	55.00	4340	-32.14	20230516	1900	55.00	20230706	4385	-32.84	20220929	1900	55.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
29	20230922	130932	57	100.00	KONEX			N	N	N	N		N	2945	370	2	14.37	2945	1	0.00	2945	2945	2945	2960	2190	2575	2945.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	152	-54.54	2.16	12	0.00	-54.00	1361.00	4385	20220929	-32.84	1900	20230706	55.00	4340	-32.14	20230516	1900	55.00	20230706	4385	-32.84	20220929	1900	55.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
30	20230922	120929	57	100.00	KONEX			N	N	N	N		N	2945	370	2	14.37	2945	1	0.00	2945	2945	2945	2960	2190	2575	2945.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	152	-54.54	2.16	12	0.00	-54.00	1361.00	4385	20220929	-32.84	1900	20230706	55.00	4340	-32.14	20230516	1900	55.00	20230706	4385	-32.84	20220929	1900	55.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
31	20230922	110924	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
32	20230922	100925	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
33	20230922	090921	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
34	20230921	160924	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
35	20230921	150912	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
36	20230921	140918	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
37	20230921	130916	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
38	20230921	120908	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
39	20230921	110928	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
40	20230921	100909	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
41	20230921	090915	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2575	2575	2575	2575	2575	2575	2575	26	385	500	1540	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
42	20230920	160922	57	100.00	KONEX			N	N	N	N		N	2575	-450	4	-14.88	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3025	3025	3025	3025	3025	3025	3025	26	450	500	1810	5	1	5160000	133	-47.69	1.89	12	0.00	-54.00	1361.00	4385	20220929	-41.28	1900	20230706	35.53	4340	-40.67	20230516	1900	35.53	20230706	4385	-41.28	20220929	1900	35.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
43	20230920	150857	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3025	3025	3025	3025	3025	3025	3025	26	450	500	1810	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
44	20230920	140909	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3025	3025	3025	3025	3025	3025	3025	26	450	500	1810	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
45	20230920	130904	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3025	3025	3025	3025	3025	3025	3025	26	450	500	1810	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
46	20230920	120906	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3025	3025	3025	3025	3025	3025	3025	26	450	500	1810	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
47	20230920	110910	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3025	3025	3025	3025	3025	3025	3025	26	450	500	1810	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
48	20230920	100851	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3025	3025	3025	3025	3025	3025	3025	26	450	500	1810	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
49	20230920	090904	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3025	3025	3025	3025	3025	3025	3025	26	450	500	1810	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
50	20230919	160902	57	100.00	KONEX			N	N	N	N		N	3025	390	2	14.80	3025	1	0.07	3025	3025	3025	3030	2240	2635	3025.00	0.00	0	0	3341	2987	2646	2292	1951	2817	2122	26	395	500	1580	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
51	20230919	150901	57	100.00	KONEX			N	N	N	N		N	3025	390	2	14.80	3025	1	0.07	3025	3025	3025	3030	2240	2635	3025.00	0.00	0	0	3341	2987	2646	2292	1951	2817	2122	26	395	500	1580	5	1	5160000	156	-56.02	2.22	12	0.00	-54.00	1361.00	4385	20220929	-31.01	1900	20230706	59.21	4340	-30.30	20230516	1900	59.21	20230706	4385	-31.01	20220929	1900	59.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
52	20230919	140900	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	3341	2987	2646	2292	1951	2817	2122	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.91	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	4385	-39.91	20220929	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
53	20230919	130845	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	3341	2987	2646	2292	1951	2817	2122	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.91	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	4385	-39.91	20220929	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
54	20230919	120903	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	3341	2987	2646	2292	1951	2817	2122	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.91	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	4385	-39.91	20220929	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
55	20230919	110908	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	3341	2987	2646	2292	1951	2817	2122	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.91	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	4385	-39.91	20220929	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
56	20230919	100859	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	3341	2987	2646	2292	1951	2817	2122	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.91	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	4385	-39.91	20220929	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
57	20230919	090857	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	3341	2987	2646	2292	1951	2817	2122	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.91	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	4385	-39.91	20220929	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
58	20230918	160901	57	100.00	KONEX			N	N	N	N		N	2635	-5	5	-0.19	3800775	1503	0.00	2640	3000	2305	3035	2245	2640	2528.79	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.80	1.94	12	0.03	-54.00	1361.00	4385	20220929	-39.91	1900	20230706	38.68	4340	-39.29	20230516	1900	38.68	20230706	4385	-39.91	20220929	1900	38.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
59	20230918	150857	57	100.00	KONEX			N	N	N	N		N	2305	-335	5	-12.69	3798140	1502	0.00	2640	3000	2305	3035	2245	2640	2528.72	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	119	-42.69	1.69	12	0.03	-54.00	1361.00	4385	20220929	-47.43	1900	20230706	21.32	4340	-46.89	20230516	1900	21.32	20230706	4385	-47.43	20220929	1900	21.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
60	20230918	140918	57	100.00	KONEX			N	N	N	N		N	2305	-335	5	-12.69	3798140	1502	0.00	2640	3000	2305	3035	2245	2640	2528.72	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	119	-42.69	1.69	12	0.03	-54.00	1361.00	4385	20220929	-47.43	1900	20230706	21.32	4340	-46.89	20230516	1900	21.32	20230706	4385	-47.43	20220929	1900	21.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
61	20230918	130855	57	100.00	KONEX			N	N	N	N		N	2305	-335	5	-12.69	3798140	1502	0.00	2640	3000	2305	3035	2245	2640	2528.72	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	119	-42.69	1.69	12	0.03	-54.00	1361.00	4385	20220929	-47.43	1900	20230706	21.32	4340	-46.89	20230516	1900	21.32	20230706	4385	-47.43	20220929	1900	21.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
62	20230918	120903	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	2645640	1002	0.00	2640	3000	2640	3035	2245	2640	2640.36	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.02	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
63	20230918	110849	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	2645640	1002	0.00	2640	3000	2640	3035	2245	2640	2640.36	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.02	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
64	20230918	100842	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	2180640	826	0.00	2640	2640	2640	3035	2245	2640	2640.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.02	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
65	20230918	090845	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
66	20230915	160856	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
67	20230915	150851	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
68	20230915	140857	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
69	20230915	130849	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
70	20230915	120853	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
71	20230915	110859	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
72	20230915	100858	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
73	20230915	090846	57	100.00	KONEX			N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3035	2245	2640	0.00	0.00	0	0	2640	2640	2640	2640	2640	2640	2640	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
74	20230914	160858	57	100.00	KONEX			N	N	N	N		N	2640	-5	5	-0.19	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	26	395	500	1580	5	1	5160000	136	-48.89	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.79	1900	20230706	38.95	4340	-39.17	20230516	1900	38.95	20230706	4385	-39.79	20220929	1900	38.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
75	20230914	150830	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	26	395	500	1580	5	1	5160000	136	-48.98	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.68	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	4385	-39.68	20220929	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
76	20230914	140850	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	26	395	500	1580	5	1	5160000	136	-48.98	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.68	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	4385	-39.68	20220929	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
77	20230914	130832	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	26	395	500	1580	5	1	5160000	136	-48.98	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.68	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	4385	-39.68	20220929	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
78	20230914	120842	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	26	395	500	1580	5	1	5160000	136	-48.98	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.68	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	4385	-39.68	20220929	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
79	20230914	110835	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	26	395	500	1580	5	1	5160000	136	-48.98	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.68	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	4385	-39.68	20220929	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
80	20230914	100828	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	26	395	500	1580	5	1	5160000	136	-48.98	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.68	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	4385	-39.68	20220929	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
81	20230914	090844	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	26	395	500	1580	5	1	5160000	136	-48.98	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.68	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	4385	-39.68	20220929	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
82	20230913	160847	57	100.00	KONEX			N	N	N	N		N	2645	-5	5	-0.19	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	136	-48.98	1.94	12	0.00	-54.00	1361.00	4385	20220929	-39.68	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	4385	-39.68	20220929	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
83	20230913	150839	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
84	20230913	140847	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
85	20230913	130822	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
86	20230913	120844	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
87	20230913	110843	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
88	20230913	100833	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
89	20230913	090825	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
90	20230912	160822	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
91	20230912	150832	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
92	20230912	140831	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
93	20230912	130820	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
94	20230912	120818	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
95	20230912	110824	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
96	20230912	100816	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
97	20230912	090836	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	26	395	500	1590	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
98	20230911	160817	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	23850	9	900.00	2650	2650	2650	3580	2650	3115	2650.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
99	20230911	150822	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	23850	9	900.00	2650	2650	2650	3580	2650	3115	2650.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
100	20230911	140831	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	23850	9	900.00	2650	2650	2650	3580	2650	3115	2650.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
101	20230911	130805	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	23850	9	900.00	2650	2650	2650	3580	2650	3115	2650.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
102	20230911	120820	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	23850	9	900.00	2650	2650	2650	3580	2650	3115	2650.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
103	20230911	110806	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	23850	9	900.00	2650	2650	2650	3580	2650	3115	2650.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
104	20230911	100804	57	100.00	KONEX			N	N	N	N		N	2650	-465	4	-14.93	21200	8	800.00	2650	2650	2650	3580	2650	3115	2650.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	137	-49.07	1.95	12	0.00	-54.00	1361.00	4385	20220929	-39.57	1900	20230706	39.47	4340	-38.94	20230516	1900	39.47	20230706	4385	-39.57	20220929	1900	39.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
105	20230911	090802	57	100.00	KONEX			N	N	N	N		N	3115	0	3	0.00	0	0	0.00	0	0	0	3580	2650	3115	0.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	26	465	500	1860	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4385	20220929	-28.96	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4385	-28.96	20220929	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
106	20230908	160824	57	100.00	KONEX			N	N	N	N		N	3115	400	2	14.73	3115	1	0.00	3115	3115	3115	3120	2310	2715	3115.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4385	20220929	-28.96	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4385	-28.96	20220929	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
107	20230908	150823	57	100.00	KONEX			N	N	N	N		N	3115	400	2	14.73	3115	1	0.00	3115	3115	3115	3120	2310	2715	3115.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4385	20220929	-28.96	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4385	-28.96	20220929	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
108	20230908	140814	57	100.00	KONEX			N	N	N	N		N	3115	400	2	14.73	3115	1	0.00	3115	3115	3115	3120	2310	2715	3115.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4385	20220929	-28.96	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4385	-28.96	20220929	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
109	20230908	130822	57	100.00	KONEX			N	N	N	N		N	3115	400	2	14.73	3115	1	0.00	3115	3115	3115	3120	2310	2715	3115.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4385	20220929	-28.96	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4385	-28.96	20220929	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
110	20230908	120835	57	100.00	KONEX			N	N	N	N		N	3115	400	2	14.73	3115	1	0.00	3115	3115	3115	3120	2310	2715	3115.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4385	20220929	-28.96	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4385	-28.96	20220929	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
111	20230908	110828	57	100.00	KONEX			N	N	N	N		N	3115	400	2	14.73	3115	1	0.00	3115	3115	3115	3120	2310	2715	3115.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4385	20220929	-28.96	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4385	-28.96	20220929	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
112	20230908	100821	57	100.00	KONEX			N	N	N	N		N	3115	400	2	14.73	3115	1	0.00	3115	3115	3115	3120	2310	2715	3115.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	161	-57.69	2.29	12	0.00	-54.00	1361.00	4385	20220929	-28.96	1900	20230706	63.95	4340	-28.23	20230516	1900	63.95	20230706	4385	-28.96	20220929	1900	63.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
113	20230908	090826	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
114	20230907	160812	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
115	20230907	150817	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
116	20230907	140815	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
117	20230907	130810	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
118	20230907	120823	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
119	20230907	110816	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
120	20230907	100817	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
121	20230907	090829	57	100.00	KONEX			N	N	N	N		N	2715	0	3	0.00	0	0	0.00	0	0	0	3120	2310	2715	0.00	0.00	0	0	2715	2715	2715	2715	2715	2715	2715	26	405	500	1620	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
122	20230906	160813	57	100.00	KONEX			N	N	N	N		N	2715	-30	5	-1.09	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	3391	3067	2651	2327	1911	2860	2120	26	410	500	1640	5	1	5160000	140	-50.28	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.08	1900	20230706	42.89	4340	-37.44	20230516	1900	42.89	20230706	4385	-38.08	20220929	1900	42.89	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
123	20230906	150817	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	3391	3067	2651	2327	1911	2860	2120	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
124	20230906	140816	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	3391	3067	2651	2327	1911	2860	2120	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
125	20230906	130808	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	3391	3067	2651	2327	1911	2860	2120	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
126	20230906	120819	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	3391	3067	2651	2327	1911	2860	2120	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
127	20230906	110827	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	3391	3067	2651	2327	1911	2860	2120	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
128	20230906	100802	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	3391	3067	2651	2327	1911	2860	2120	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
129	20230906	090806	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	3391	3067	2651	2327	1911	2860	2120	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
130	20230905	160807	57	100.00	KONEX			N	N	N	N		N	2745	150	2	5.78	539925	236	0.00	2975	2975	2235	2980	2210	2595	2287.82	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
131	20230905	150818	57	100.00	KONEX			N	N	N	N		N	2255	-340	5	-13.10	534480	234	0.00	2975	2975	2235	2980	2210	2595	2284.10	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	116	-41.76	1.66	12	0.00	-54.00	1361.00	4385	20220929	-48.57	1900	20230706	18.68	4340	-48.04	20230516	1900	18.68	20230706	4385	-48.57	20220929	1900	18.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
132	20230905	140816	57	100.00	KONEX			N	N	N	N		N	2255	-340	5	-13.10	534480	234	0.00	2975	2975	2235	2980	2210	2595	2284.10	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	116	-41.76	1.66	12	0.00	-54.00	1361.00	4385	20220929	-48.57	1900	20230706	18.68	4340	-48.04	20230516	1900	18.68	20230706	4385	-48.57	20220929	1900	18.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
133	20230905	130757	57	100.00	KONEX			N	N	N	N		N	2255	-340	5	-13.10	534480	234	0.00	2975	2975	2235	2980	2210	2595	2284.10	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	116	-41.76	1.66	12	0.00	-54.00	1361.00	4385	20220929	-48.57	1900	20230706	18.68	4340	-48.04	20230516	1900	18.68	20230706	4385	-48.57	20220929	1900	18.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
134	20230905	120801	57	100.00	KONEX			N	N	N	N		N	2745	150	2	5.78	529970	232	0.00	2975	2975	2235	2980	2210	2595	2284.35	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
135	20230905	110808	57	100.00	KONEX			N	N	N	N		N	2975	380	2	14.64	2975	1	0.00	2975	2975	2975	2980	2210	2595	2975.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4385	20220929	-32.16	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4385	-32.16	20220929	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
136	20230905	100757	57	100.00	KONEX			N	N	N	N		N	2975	380	2	14.64	2975	1	0.00	2975	2975	2975	2980	2210	2595	2975.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	154	-55.09	2.19	12	0.00	-54.00	1361.00	4385	20220929	-32.16	1900	20230706	56.58	4340	-31.45	20230516	1900	56.58	20230706	4385	-32.16	20220929	1900	56.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
137	20230905	090757	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	26	385	500	1550	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4385	20220929	-40.82	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4385	-40.82	20220929	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
138	20230904	160753	57	100.00	KONEX			N	N	N	N		N	2595	-150	5	-5.46	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2945	2845	2795	2695	2645	2820	2670	26	410	500	1640	5	1	5160000	134	-48.06	1.91	12	0.00	-54.00	1361.00	4385	20220929	-40.82	1900	20230706	36.58	4340	-40.21	20230516	1900	36.58	20230706	4385	-40.82	20220929	1900	36.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
139	20230904	150743	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2945	2845	2795	2695	2645	2820	2670	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
140	20230904	140739	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2945	2845	2795	2695	2645	2820	2670	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
141	20230904	130752	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2945	2845	2795	2695	2645	2820	2670	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
142	20230904	120736	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2945	2845	2795	2695	2645	2820	2670	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
143	20230904	110724	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2945	2845	2795	2695	2645	2820	2670	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
144	20230904	100728	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2945	2845	2795	2695	2645	2820	2670	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
145	20230904	090742	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2945	2845	2795	2695	2645	2820	2670	26	410	500	1640	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
146	20230901	160732	57	100.00	KONEX			N	N	N	N		N	2745	40	2	1.48	31695	11	100.00	2895	2895	2745	3110	2300	2705	2881.36	0.00	0	0	3088	2896	2513	2321	1938	2992	2417	26	405	500	1620	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
147	20230901	150741	57	100.00	KONEX			N	N	N	N		N	2745	40	2	1.48	31695	11	100.00	2895	2895	2745	3110	2300	2705	2881.36	0.00	0	0	3088	2896	2513	2321	1938	2992	2417	26	405	500	1620	5	1	5160000	142	-50.83	2.02	12	0.00	-54.00	1361.00	4385	20220929	-37.40	1900	20230706	44.47	4340	-36.75	20230516	1900	44.47	20230706	4385	-37.40	20220929	1900	44.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
148	20230901	140743	57	100.00	KONEX			N	N	N	N		N	2895	190	2	7.02	28950	10	90.91	2895	2895	2895	3110	2300	2705	2895.00	0.00	0	0	3088	2896	2513	2321	1938	2992	2417	26	405	500	1620	5	1	5160000	149	-53.61	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.98	1900	20230706	52.37	4340	-33.29	20230516	1900	52.37	20230706	4385	-33.98	20220929	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
149	20230901	130720	57	100.00	KONEX			N	N	N	N		N	2895	190	2	7.02	28950	10	90.91	2895	2895	2895	3110	2300	2705	2895.00	0.00	0	0	3088	2896	2513	2321	1938	2992	2417	26	405	500	1620	5	1	5160000	149	-53.61	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.98	1900	20230706	52.37	4340	-33.29	20230516	1900	52.37	20230706	4385	-33.98	20220929	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
150	20230901	120730	57	100.00	KONEX			N	N	N	N		N	2895	190	2	7.02	28950	10	90.91	2895	2895	2895	3110	2300	2705	2895.00	0.00	0	0	3088	2896	2513	2321	1938	2992	2417	26	405	500	1620	5	1	5160000	149	-53.61	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.98	1900	20230706	52.37	4340	-33.29	20230516	1900	52.37	20230706	4385	-33.98	20220929	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
151	20230901	110730	57	100.00	KONEX			N	N	N	N		N	2895	190	2	7.02	28950	10	90.91	2895	2895	2895	3110	2300	2705	2895.00	0.00	0	0	3088	2896	2513	2321	1938	2992	2417	26	405	500	1620	5	1	5160000	149	-53.61	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.98	1900	20230706	52.37	4340	-33.29	20230516	1900	52.37	20230706	4385	-33.98	20220929	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
152	20230901	100725	57	100.00	KONEX			N	N	N	N		N	2895	190	2	7.02	28950	10	90.91	2895	2895	2895	3110	2300	2705	2895.00	0.00	0	0	3088	2896	2513	2321	1938	2992	2417	26	405	500	1620	5	1	5160000	149	-53.61	2.13	12	0.00	-54.00	1361.00	4385	20220929	-33.98	1900	20230706	52.37	4340	-33.29	20230516	1900	52.37	20230706	4385	-33.98	20220929	1900	52.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
153	20230901	090714	57	100.00	KONEX			N	N	N	N		N	2705	0	3	0.00	0	0	0.00	0	0	0	3110	2300	2705	0.00	0.00	0	0	3088	2896	2513	2321	1938	2992	2417	26	405	500	1620	5	1	5160000	140	-50.09	1.99	12	0.00	-54.00	1361.00	4385	20220929	-38.31	1900	20230706	42.37	4340	-37.67	20230516	1900	42.37	20230706	4385	-38.31	20220929	1900	42.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N