KissMeData/388610/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	161208	57	100.00	KONEX			N	N	N	N		N	3965	-15	5	-0.38	8060	2	66.67	4095	4095	3965	4575	3385	3980	4030.00	0.00	0	0	4436	4207	3856	3627	3276	4032	3452	15	595	500	2380	5	1	3084578	122	76.25	2.77	12	0.00	52.00	1431.00	8403	20230105	-52.81	3505	20230926	13.12	8403	-52.81	20230105	3505	13.12	20230926	25000	-84.14	20230105	3505	13.12	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20230927	151220	57	100.00	KONEX			N	N	N	N		N	3965	-15	5	-0.38	8060	2	66.67	4095	4095	3965	4575	3385	3980	4030.00	0.00	0	0	4436	4207	3856	3627	3276	4032	3452	15	595	500	2380	5	1	3084578	122	76.25	2.77	12	0.00	52.00	1431.00	8403	20230105	-52.81	3505	20230926	13.12	8403	-52.81	20230105	3505	13.12	20230926	25000	-84.14	20230105	3505	13.12	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20230927	141221	57	100.00	KONEX			N	N	N	N		N	3965	-15	5	-0.38	8060	2	66.67	4095	4095	3965	4575	3385	3980	4030.00	0.00	0	0	4436	4207	3856	3627	3276	4032	3452	15	595	500	2380	5	1	3084578	122	76.25	2.77	12	0.00	52.00	1431.00	8403	20230105	-52.81	3505	20230926	13.12	8403	-52.81	20230105	3505	13.12	20230926	25000	-84.14	20230105	3505	13.12	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20230927	131204	57	100.00	KONEX			N	N	N	N		N	3965	-15	5	-0.38	8060	2	66.67	4095	4095	3965	4575	3385	3980	4030.00	0.00	0	0	4436	4207	3856	3627	3276	4032	3452	15	595	500	2380	5	1	3084578	122	76.25	2.77	12	0.00	52.00	1431.00	8403	20230105	-52.81	3505	20230926	13.12	8403	-52.81	20230105	3505	13.12	20230926	25000	-84.14	20230105	3505	13.12	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20230927	121201	57	100.00	KONEX			N	N	N	N		N	4095	115	2	2.89	4095	1	33.33	4095	4095	4095	4575	3385	3980	4095.00	0.00	0	0	4436	4207	3856	3627	3276	4032	3452	15	595	500	2380	5	1	3084578	126	78.75	2.86	12	0.00	52.00	1431.00	8403	20230105	-51.27	3505	20230926	16.83	8403	-51.27	20230105	3505	16.83	20230926	25000	-83.62	20230105	3505	16.83	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20230927	111214	57	100.00	KONEX			N	N	N	N		N	4095	115	2	2.89	4095	1	33.33	4095	4095	4095	4575	3385	3980	4095.00	0.00	0	0	4436	4207	3856	3627	3276	4032	3452	15	595	500	2380	5	1	3084578	126	78.75	2.86	12	0.00	52.00	1431.00	8403	20230105	-51.27	3505	20230926	16.83	8403	-51.27	20230105	3505	16.83	20230926	25000	-83.62	20230105	3505	16.83	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20230927	101206	57	100.00	KONEX			N	N	N	N		N	4095	115	2	2.89	4095	1	33.33	4095	4095	4095	4575	3385	3980	4095.00	0.00	0	0	4436	4207	3856	3627	3276	4032	3452	15	595	500	2380	5	1	3084578	126	78.75	2.86	12	0.00	52.00	1431.00	8403	20230105	-51.27	3505	20230926	16.83	8403	-51.27	20230105	3505	16.83	20230926	25000	-83.62	20230105	3505	16.83	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20230927	091227	57	100.00	KONEX			N	N	N	N		N	4095	115	2	2.89	4095	1	33.33	4095	4095	4095	4575	3385	3980	4095.00	0.00	0	0	4436	4207	3856	3627	3276	4032	3452	15	595	500	2380	5	1	3084578	126	78.75	2.86	12	0.00	52.00	1431.00	8403	20230105	-51.27	3505	20230926	16.83	8403	-51.27	20230105	3505	16.83	20230926	25000	-83.62	20230105	3505	16.83	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20230926	161204	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-20	5	-0.50	11570	3	300.00	4085	4085	3505	4600	3400	4000	3856.67	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.54	2.78	12	0.00	52.00	1431.00	8403	20230105	-52.64	3505	20230926	13.55	8403	-52.64	20230105	3505	13.55	20230926	25000	-84.08	20230105	3505	13.55	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20230926	151203	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-20	5	-0.50	11570	3	300.00	4085	4085	3505	4600	3400	4000	3856.67	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.54	2.78	12	0.00	52.00	1431.00	8403	20230105	-52.64	3505	20230926	13.55	8403	-52.64	20230105	3505	13.55	20230926	25000	-84.08	20230105	3505	13.55	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20230926	141154	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-20	5	-0.50	11570	3	300.00	4085	4085	3505	4600	3400	4000	3856.67	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.54	2.78	12	0.00	52.00	1431.00	8403	20230105	-52.64	3505	20230926	13.55	8403	-52.64	20230105	3505	13.55	20230926	25000	-84.08	20230105	3505	13.55	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20230926	131158	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-20	5	-0.50	11570	3	300.00	4085	4085	3505	4600	3400	4000	3856.67	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.54	2.78	12	0.00	52.00	1431.00	8403	20230105	-52.64	3505	20230926	13.55	8403	-52.64	20230105	3505	13.55	20230926	25000	-84.08	20230105	3505	13.55	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20230926	121207	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-20	5	-0.50	11570	3	300.00	4085	4085	3505	4600	3400	4000	3856.67	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.54	2.78	12	0.00	52.00	1431.00	8403	20230105	-52.64	3505	20230926	13.55	8403	-52.64	20230105	3505	13.55	20230926	25000	-84.08	20230105	3505	13.55	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20230926	111158	57	100.00	KONEX	신저가		N	N	N	N		N	3980	-20	5	-0.50	11570	3	300.00	4085	4085	3505	4600	3400	4000	3856.67	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.54	2.78	12	0.00	52.00	1431.00	8403	20230105	-52.64	3505	20230926	13.55	8403	-52.64	20230105	3505	13.55	20230926	25000	-84.08	20230105	3505	13.55	20230926	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20230926	101200	57	100.00	KONEX			N	N	N	N		N	4085	85	2	2.12	4085	1	100.00	4085	4085	4085	4600	3400	4000	4085.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	126	78.56	2.85	12	0.00	52.00	1431.00	8403	20230105	-51.39	3600	20230919	13.47	8403	-51.39	20230105	3600	13.47	20230919	25000	-83.66	20230105	3600	13.47	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20230926	091201	57	100.00	KONEX			N	N	N	N		N	4085	85	2	2.12	4085	1	100.00	4085	4085	4085	4600	3400	4000	4085.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	126	78.56	2.85	12	0.00	52.00	1431.00	8403	20230105	-51.39	3600	20230919	13.47	8403	-51.39	20230105	3600	13.47	20230919	25000	-83.66	20230105	3600	13.47	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20230925	161205	57	100.00	KONEX			N	N	N	N		N	4000	110	2	2.83	4000	1	0.02	4000	4000	4000	4470	3310	3890	4000.00	0.00	0	0	4283	4086	3893	3696	3503	3990	3600	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20230925	151206	57	100.00	KONEX			N	N	N	N		N	4000	110	2	2.83	4000	1	0.02	4000	4000	4000	4470	3310	3890	4000.00	0.00	0	0	4283	4086	3893	3696	3503	3990	3600	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20230925	141148	57	100.00	KONEX			N	N	N	N		N	4000	110	2	2.83	4000	1	0.02	4000	4000	4000	4470	3310	3890	4000.00	0.00	0	0	4283	4086	3893	3696	3503	3990	3600	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20230925	131153	57	100.00	KONEX			N	N	N	N		N	4000	110	2	2.83	4000	1	0.02	4000	4000	4000	4470	3310	3890	4000.00	0.00	0	0	4283	4086	3893	3696	3503	3990	3600	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20230925	121158	57	100.00	KONEX			N	N	N	N		N	4000	110	2	2.83	4000	1	0.02	4000	4000	4000	4470	3310	3890	4000.00	0.00	0	0	4283	4086	3893	3696	3503	3990	3600	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20230925	111153	57	100.00	KONEX			N	N	N	N		N	4000	110	2	2.83	4000	1	0.02	4000	4000	4000	4470	3310	3890	4000.00	0.00	0	0	4283	4086	3893	3696	3503	3990	3600	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20230925	101156	57	100.00	KONEX			N	N	N	N		N	4000	110	2	2.83	4000	1	0.02	4000	4000	4000	4470	3310	3890	4000.00	0.00	0	0	4283	4086	3893	3696	3503	3990	3600	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20230925	091151	57	100.00	KONEX			N	N	N	N		N	4000	110	2	2.83	4000	1	0.02	4000	4000	4000	4470	3310	3890	4000.00	0.00	0	0	4283	4086	3893	3696	3503	3990	3600	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20230922	161235	57	100.00	KONEX			N	N	N	N		N	3890	-90	5	-2.26	21400145	5661	141.45	4090	4090	3700	4575	3385	3980	3780.28	0.00	0	0	4060	4020	3960	3920	3860	3990	3890	15	595	500	2380	5	1	3084578	120	74.81	2.72	12	0.18	52.00	1431.00	8403	20230105	-53.71	3600	20230919	8.06	8403	-53.71	20230105	3600	8.06	20230919	25000	-84.44	20230105	3600	8.06	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20230922	151231	57	100.00	KONEX			N	N	N	N		N	3890	-90	5	-2.26	20256255	5360	133.93	4090	4090	3700	4575	3385	3980	3779.15	0.00	0	0	4060	4020	3960	3920	3860	3990	3890	15	595	500	2380	5	1	3084578	120	74.81	2.72	12	0.17	52.00	1431.00	8403	20230105	-53.71	3600	20230919	8.06	8403	-53.71	20230105	3600	8.06	20230919	25000	-84.44	20230105	3600	8.06	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20230922	141228	57	100.00	KONEX			N	N	N	N		N	3800	-180	5	-4.52	20252365	5359	133.91	4090	4090	3700	4575	3385	3980	3779.13	0.00	0	0	4060	4020	3960	3920	3860	3990	3890	15	595	500	2380	5	1	3084578	117	73.08	2.66	12	0.17	52.00	1431.00	8403	20230105	-54.78	3600	20230919	5.56	8403	-54.78	20230105	3600	5.56	20230919	25000	-84.80	20230105	3600	5.56	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20230922	131111	57	100.00	KONEX			N	N	N	N		N	3800	-180	5	-4.52	18732365	4959	123.91	4090	4090	3700	4575	3385	3980	3777.45	0.00	0	0	4060	4020	3960	3920	3860	3990	3890	15	595	500	2380	5	1	3084578	117	73.08	2.66	12	0.16	52.00	1431.00	8403	20230105	-54.78	3600	20230919	5.56	8403	-54.78	20230105	3600	5.56	20230919	25000	-84.80	20230105	3600	5.56	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20230922	121109	57	100.00	KONEX			N	N	N	N		N	3890	-90	5	-2.26	13411655	3559	88.93	4090	4090	3700	4575	3385	3980	3768.38	0.00	0	0	4060	4020	3960	3920	3860	3990	3890	15	595	500	2380	5	1	3084578	120	74.81	2.72	12	0.12	52.00	1431.00	8403	20230105	-53.71	3600	20230919	8.06	8403	-53.71	20230105	3600	8.06	20230919	25000	-84.44	20230105	3600	8.06	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20230922	111105	57	100.00	KONEX			N	N	N	N		N	3800	-180	5	-4.52	1586740	416	10.39	4090	4090	3800	4575	3385	3980	3814.28	0.00	0	0	4060	4020	3960	3920	3860	3990	3890	15	595	500	2380	5	1	3084578	117	73.08	2.66	12	0.01	52.00	1431.00	8403	20230105	-54.78	3600	20230919	5.56	8403	-54.78	20230105	3600	5.56	20230919	25000	-84.80	20230105	3600	5.56	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20230922	101102	57	100.00	KONEX			N	N	N	N		N	4090	110	2	2.76	4090	1	0.02	4090	4090	4090	4575	3385	3980	4090.00	0.00	0	0	4060	4020	3960	3920	3860	3990	3890	15	595	500	2380	5	1	3084578	126	78.65	2.86	12	0.00	52.00	1431.00	8403	20230105	-51.33	3600	20230919	13.61	8403	-51.33	20230105	3600	13.61	20230919	25000	-83.64	20230105	3600	13.61	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20230922	091103	57	100.00	KONEX			N	N	N	N		N	4090	110	2	2.76	4090	1	0.02	4090	4090	4090	4575	3385	3980	4090.00	0.00	0	0	4060	4020	3960	3920	3860	3990	3890	15	595	500	2380	5	1	3084578	126	78.65	2.86	12	0.00	52.00	1431.00	8403	20230105	-51.33	3600	20230919	13.61	8403	-51.33	20230105	3600	13.61	20230919	25000	-83.64	20230105	3600	13.61	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
34	20230921	161101	57	100.00	KONEX			N	N	N	N		N	3980	-20	5	-0.50	15607980	4002	95.58	4000	4000	3900	4600	3400	4000	3900.04	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.54	2.78	12	0.13	52.00	1431.00	8403	20230105	-52.64	3600	20230919	10.56	8403	-52.64	20230105	3600	10.56	20230919	25000	-84.08	20230105	3600	10.56	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
35	20230921	151051	57	100.00	KONEX			N	N	N	N		N	3980	-20	5	-0.50	15607980	4002	95.58	4000	4000	3900	4600	3400	4000	3900.04	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.54	2.78	12	0.13	52.00	1431.00	8403	20230105	-52.64	3600	20230919	10.56	8403	-52.64	20230105	3600	10.56	20230919	25000	-84.08	20230105	3600	10.56	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
36	20230921	141055	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	15604000	4001	95.56	4000	4000	3900	4600	3400	4000	3900.02	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.13	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
37	20230921	131055	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	15604000	4001	95.56	4000	4000	3900	4600	3400	4000	3900.02	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.13	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
38	20230921	121046	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	15604000	4001	95.56	4000	4000	3900	4600	3400	4000	3900.02	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.13	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
39	20230921	111109	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	15604000	4001	95.56	4000	4000	3900	4600	3400	4000	3900.02	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.13	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
40	20230921	101046	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	15604000	4001	95.56	4000	4000	3900	4600	3400	4000	3900.02	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.13	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
41	20230921	091048	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	0.02	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4133	4066	3933	3866	3733	4100	3900	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
42	20230920	161059	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	16112275	4187	234.57	4000	4000	3800	4600	3400	4000	3848.17	0.00	0	0	4400	4200	3900	3700	3400	4050	3550	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.14	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
43	20230920	151029	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	16112275	4187	234.57	4000	4000	3800	4600	3400	4000	3848.17	0.00	0	0	4400	4200	3900	3700	3400	4050	3550	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.14	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
44	20230920	141049	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	10695850	2771	155.24	4000	4000	3805	4600	3400	4000	3859.92	0.00	0	0	4400	4200	3900	3700	3400	4050	3550	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.09	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
45	20230920	131040	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	10695850	2771	155.24	4000	4000	3805	4600	3400	4000	3859.92	0.00	0	0	4400	4200	3900	3700	3400	4050	3550	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.09	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
46	20230920	121039	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	10695850	2771	155.24	4000	4000	3805	4600	3400	4000	3859.92	0.00	0	0	4400	4200	3900	3700	3400	4050	3550	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.09	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
47	20230920	111047	57	100.00	KONEX			N	N	N	N		N	3805	-195	5	-4.88	8878450	2305	129.13	4000	4000	3805	4600	3400	4000	3851.82	0.00	0	0	4400	4200	3900	3700	3400	4050	3550	15	600	500	2400	5	1	3084578	117	73.17	2.66	12	0.07	52.00	1431.00	8403	20230105	-54.72	3600	20230919	5.69	8403	-54.72	20230105	3600	5.69	20230919	25000	-84.78	20230105	3600	5.69	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
48	20230920	101025	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	3904000	1001	56.08	4000	4000	3900	4600	3400	4000	3900.10	0.00	0	0	4400	4200	3900	3700	3400	4050	3550	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.03	52.00	1431.00	8403	20230105	-53.59	3600	20230919	8.33	8403	-53.59	20230105	3600	8.33	20230919	25000	-84.40	20230105	3600	8.33	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
49	20230920	091038	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	0.06	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4400	4200	3900	3700	3400	4050	3550	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
50	20230919	161034	57	100.00	KONEX	신저가		N	N	N	N		N	4000	0	3	0.00	6978100	1785	591.06	4100	4100	3600	4600	3400	4000	3909.30	0.00	0	0	4066	4032	3966	3932	3866	4050	3950	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
51	20230919	151037	57	100.00	KONEX	신저가		N	N	N	N		N	4000	0	3	0.00	6978100	1785	591.06	4100	4100	3600	4600	3400	4000	3909.30	0.00	0	0	4066	4032	3966	3932	3866	4050	3950	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
52	20230919	141040	57	100.00	KONEX	신저가		N	N	N	N		N	4000	0	3	0.00	6978100	1785	591.06	4100	4100	3600	4600	3400	4000	3909.30	0.00	0	0	4066	4032	3966	3932	3866	4050	3950	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
53	20230919	131019	57	100.00	KONEX	신저가		N	N	N	N		N	4000	0	3	0.00	6978100	1785	591.06	4100	4100	3600	4600	3400	4000	3909.30	0.00	0	0	4066	4032	3966	3932	3866	4050	3950	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
54	20230919	121035	57	100.00	KONEX	신저가		N	N	N	N		N	4000	0	3	0.00	6978100	1785	591.06	4100	4100	3600	4600	3400	4000	3909.30	0.00	0	0	4066	4032	3966	3932	3866	4050	3950	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
55	20230919	111040	57	100.00	KONEX	신저가		N	N	N	N		N	4000	0	3	0.00	6978100	1785	591.06	4100	4100	3600	4600	3400	4000	3909.30	0.00	0	0	4066	4032	3966	3932	3866	4050	3950	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
56	20230919	101033	57	100.00	KONEX	신저가		N	N	N	N		N	4000	0	3	0.00	6938100	1775	587.75	4100	4100	3600	4600	3400	4000	3908.79	0.00	0	0	4066	4032	3966	3932	3866	4050	3950	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.06	52.00	1431.00	8403	20230105	-52.40	3600	20230919	11.11	8403	-52.40	20230105	3600	11.11	20230919	25000	-84.00	20230105	3600	11.11	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
57	20230919	091031	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-200	5	-5.00	80100	21	6.95	4100	4100	3800	4600	3400	4000	3814.29	0.00	0	0	4066	4032	3966	3932	3866	4050	3950	15	600	500	2400	5	1	3084578	117	73.08	2.66	12	0.00	52.00	1431.00	8403	20230105	-54.78	3800	20230919	0.00	8403	-54.78	20230105	3800	0.00	20230919	25000	-84.80	20230105	3800	0.00	20230919	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
58	20230918	161036	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	1178000	302	150.25	4000	4000	3900	4600	3400	4000	3900.66	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
59	20230918	151032	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	1178000	302	150.25	4000	4000	3900	4600	3400	4000	3900.66	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
60	20230918	141057	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	1178000	302	150.25	4000	4000	3900	4600	3400	4000	3900.66	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
61	20230918	131030	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	1178000	302	150.25	4000	4000	3900	4600	3400	4000	3900.66	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
62	20230918	121041	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	1178000	302	150.25	4000	4000	3900	4600	3400	4000	3900.66	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
63	20230918	111019	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	1178000	302	150.25	4000	4000	3900	4600	3400	4000	3900.66	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
64	20230918	101014	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	1174000	301	149.75	4000	4000	3900	4600	3400	4000	3900.33	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.01	52.00	1431.00	8403	20230105	-53.59	3800	20230905	2.63	8403	-53.59	20230105	3800	2.63	20230905	25000	-84.40	20230105	3800	2.63	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
65	20230918	091021	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	0.50	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
66	20230915	161029	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	804195	201	27.76	4195	4195	4000	4600	3400	4000	4000.97	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
67	20230915	151025	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	804195	201	27.76	4195	4195	4000	4600	3400	4000	4000.97	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
68	20230915	141030	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	804195	201	27.76	4195	4195	4000	4600	3400	4000	4000.97	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
69	20230915	131017	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	804195	201	27.76	4195	4195	4000	4600	3400	4000	4000.97	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
70	20230915	121024	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.14	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
71	20230915	111034	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.14	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
72	20230915	101032	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.14	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
73	20230915	091019	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.14	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
74	20230914	161031	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2896195	724	4525.00	4195	4195	4000	4600	3400	4000	4000.27	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
75	20230914	150956	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2896195	724	4525.00	4195	4195	4000	4600	3400	4000	4000.27	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
76	20230914	141025	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2888195	722	4512.50	4195	4195	4000	4600	3400	4000	4000.27	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
77	20230914	131002	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	44195	11	68.75	4195	4195	4000	4600	3400	4000	4017.73	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
78	20230914	121011	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	44195	11	68.75	4195	4195	4000	4600	3400	4000	4017.73	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
79	20230914	111003	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	44195	11	68.75	4195	4195	4000	4600	3400	4000	4017.73	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
80	20230914	100956	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	40195	10	62.50	4195	4195	4000	4600	3400	4000	4019.50	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
81	20230914	091015	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	6.25	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
82	20230913	161020	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	64195	16	7.92	4195	4195	4000	4715	3485	4100	4012.19	0.00	0	0	4293	4196	4098	4001	3903	4147	3952	15	615	500	2460	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
83	20230913	151011	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	64195	16	7.92	4195	4195	4000	4715	3485	4100	4012.19	0.00	0	0	4293	4196	4098	4001	3903	4147	3952	15	615	500	2460	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
84	20230913	141019	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	64195	16	7.92	4195	4195	4000	4715	3485	4100	4012.19	0.00	0	0	4293	4196	4098	4001	3903	4147	3952	15	615	500	2460	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
85	20230913	130950	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	60195	15	7.43	4195	4195	4000	4715	3485	4100	4013.00	0.00	0	0	4293	4196	4098	4001	3903	4147	3952	15	615	500	2460	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
86	20230913	121016	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	60195	15	7.43	4195	4195	4000	4715	3485	4100	4013.00	0.00	0	0	4293	4196	4098	4001	3903	4147	3952	15	615	500	2460	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
87	20230913	111015	57	100.00	KONEX			N	N	N	N		N	4195	95	2	2.32	4195	1	0.50	4195	4195	4195	4715	3485	4100	4195.00	0.00	0	0	4293	4196	4098	4001	3903	4147	3952	15	615	500	2460	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
88	20230913	101000	57	100.00	KONEX			N	N	N	N		N	4195	95	2	2.32	4195	1	0.50	4195	4195	4195	4715	3485	4100	4195.00	0.00	0	0	4293	4196	4098	4001	3903	4147	3952	15	615	500	2460	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
89	20230913	090952	57	100.00	KONEX			N	N	N	N		N	4195	95	2	2.32	4195	1	0.50	4195	4195	4195	4715	3485	4100	4195.00	0.00	0	0	4293	4196	4098	4001	3903	4147	3952	15	615	500	2460	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
90	20230912	160950	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	808295	202	188.79	4195	4195	4000	4600	3400	4000	4001.46	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	126	78.85	2.87	12	0.01	52.00	1431.00	8403	20230105	-51.21	3800	20230905	7.89	8403	-51.21	20230105	3800	7.89	20230905	25000	-83.60	20230105	3800	7.89	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
91	20230912	151000	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	808295	202	188.79	4195	4195	4000	4600	3400	4000	4001.46	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	126	78.85	2.87	12	0.01	52.00	1431.00	8403	20230105	-51.21	3800	20230905	7.89	8403	-51.21	20230105	3800	7.89	20230905	25000	-83.60	20230105	3800	7.89	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
92	20230912	140958	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.93	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
93	20230912	130944	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.93	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
94	20230912	120945	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.93	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
95	20230912	110952	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.93	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
96	20230912	100942	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.93	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
97	20230912	091004	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	0.93	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
98	20230911	160944	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	428195	107	2140.00	4195	4195	4000	4600	3400	4000	4001.82	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
99	20230911	150946	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	428195	107	2140.00	4195	4195	4000	4600	3400	4000	4001.82	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
100	20230911	140956	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	428195	107	2140.00	4195	4195	4000	4600	3400	4000	4001.82	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
101	20230911	130929	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	424195	106	2120.00	4195	4195	4000	4600	3400	4000	4001.84	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
102	20230911	120945	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	20.00	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
103	20230911	110927	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	20.00	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
104	20230911	100929	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	20.00	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
105	20230911	090926	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	20.00	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4260	4130	4065	3935	3870	4097	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
106	20230908	160951	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	20195	5	5.88	4195	4195	4000	4600	3400	4000	4039.00	0.00	0	0	4326	4162	4031	3867	3736	4097	3802	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
107	20230908	150951	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	20195	5	5.88	4195	4195	4000	4600	3400	4000	4039.00	0.00	0	0	4326	4162	4031	3867	3736	4097	3802	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
108	20230908	140940	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	20195	5	5.88	4195	4195	4000	4600	3400	4000	4039.00	0.00	0	0	4326	4162	4031	3867	3736	4097	3802	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
109	20230908	130950	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	20195	5	5.88	4195	4195	4000	4600	3400	4000	4039.00	0.00	0	0	4326	4162	4031	3867	3736	4097	3802	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
110	20230908	121002	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	20195	5	5.88	4195	4195	4000	4600	3400	4000	4039.00	0.00	0	0	4326	4162	4031	3867	3736	4097	3802	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
111	20230908	110956	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	20195	5	5.88	4195	4195	4000	4600	3400	4000	4039.00	0.00	0	0	4326	4162	4031	3867	3736	4097	3802	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
112	20230908	100948	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	1.18	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4326	4162	4031	3867	3736	4097	3802	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
113	20230908	090956	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	1.18	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4326	4162	4031	3867	3736	4097	3802	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
114	20230907	160937	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	338445	85	151.79	4195	4195	3900	4600	3400	4000	3981.71	0.00	0	0	4263	4131	4063	3931	3863	4097	3897	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
115	20230907	150942	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	338445	85	151.79	4195	4195	3900	4600	3400	4000	3981.71	0.00	0	0	4263	4131	4063	3931	3863	4097	3897	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
116	20230907	140942	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	207950	52	92.86	4195	4195	3995	4600	3400	4000	3999.04	0.00	0	0	4263	4131	4063	3931	3863	4097	3897	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
117	20230907	130935	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	207950	52	92.86	4195	4195	3995	4600	3400	4000	3999.04	0.00	0	0	4263	4131	4063	3931	3863	4097	3897	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
118	20230907	120951	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	207950	52	92.86	4195	4195	3995	4600	3400	4000	3999.04	0.00	0	0	4263	4131	4063	3931	3863	4097	3897	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
119	20230907	110939	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	207950	52	92.86	4195	4195	3995	4600	3400	4000	3999.04	0.00	0	0	4263	4131	4063	3931	3863	4097	3897	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
120	20230907	100940	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	12195	3	5.36	4195	4195	4000	4600	3400	4000	4065.00	0.00	0	0	4263	4131	4063	3931	3863	4097	3897	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
121	20230907	090954	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	4195	1	1.79	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4263	4131	4063	3931	3863	4097	3897	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
122	20230906	160940	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	223925	56	66.67	4195	4195	3995	4590	3400	3995	3998.66	0.00	0	0	4391	4192	3996	3797	3601	4095	3700	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3800	20230905	5.26	8403	-52.40	20230105	3800	5.26	20230905	25000	-84.00	20230105	3800	5.26	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
123	20230906	150943	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	219925	55	65.48	4195	4195	3995	4590	3400	3995	3998.64	0.00	0	0	4391	4192	3996	3797	3601	4095	3700	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
124	20230906	140944	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	199950	50	59.52	4195	4195	3995	4590	3400	3995	3999.00	0.00	0	0	4391	4192	3996	3797	3601	4095	3700	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
125	20230906	130932	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	199950	50	59.52	4195	4195	3995	4590	3400	3995	3999.00	0.00	0	0	4391	4192	3996	3797	3601	4095	3700	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
126	20230906	120945	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	199950	50	59.52	4195	4195	3995	4590	3400	3995	3999.00	0.00	0	0	4391	4192	3996	3797	3601	4095	3700	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
127	20230906	110952	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	199950	50	59.52	4195	4195	3995	4590	3400	3995	3999.00	0.00	0	0	4391	4192	3996	3797	3601	4095	3700	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
128	20230906	100928	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	12185	3	3.57	4195	4195	3995	4590	3400	3995	4061.67	0.00	0	0	4391	4192	3996	3797	3601	4095	3700	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
129	20230906	090930	57	100.00	KONEX			N	N	N	N		N	4195	200	2	5.01	4195	1	1.19	4195	4195	4195	4590	3400	3995	4195.00	0.00	0	0	4391	4192	3996	3797	3601	4095	3700	15	595	500	2390	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3800	20230905	10.39	8403	-50.08	20230105	3800	10.39	20230905	25000	-83.22	20230105	3800	10.39	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
130	20230905	160929	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	321480	84	41.79	4195	4195	3800	4600	3400	4000	3827.14	0.00	0	0	4373	4186	4008	3821	3643	4097	3732	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
131	20230905	150944	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	321480	84	41.79	4195	4195	3800	4600	3400	4000	3827.14	0.00	0	0	4373	4186	4008	3821	3643	4097	3732	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
132	20230905	140942	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	321480	84	41.79	4195	4195	3800	4600	3400	4000	3827.14	0.00	0	0	4373	4186	4008	3821	3643	4097	3732	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
133	20230905	130923	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	321480	84	41.79	4195	4195	3800	4600	3400	4000	3827.14	0.00	0	0	4373	4186	4008	3821	3643	4097	3732	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
134	20230905	120925	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	321480	84	41.79	4195	4195	3800	4600	3400	4000	3827.14	0.00	0	0	4373	4186	4008	3821	3643	4097	3732	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
135	20230905	110931	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	321480	84	41.79	4195	4195	3800	4600	3400	4000	3827.14	0.00	0	0	4373	4186	4008	3821	3643	4097	3732	15	600	500	2400	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3800	20230905	5.13	8403	-52.46	20230105	3800	5.13	20230905	25000	-84.02	20230105	3800	5.13	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
136	20230905	100919	57	100.00	KONEX	신저가		N	N	N	N		N	3800	-200	5	-5.00	317485	83	41.29	4195	4195	3800	4600	3400	4000	3825.12	0.00	0	0	4373	4186	4008	3821	3643	4097	3732	15	600	500	2400	5	1	3084578	117	73.08	2.66	12	0.00	52.00	1431.00	8403	20230105	-54.78	3800	20230905	0.00	8403	-54.78	20230105	3800	0.00	20230905	25000	-84.80	20230105	3800	0.00	20230905	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
137	20230905	090921	57	100.00	KONEX			N	N	N	N		N	4195	195	2	4.88	12585	3	1.49	4195	4195	4195	4600	3400	4000	4195.00	0.00	0	0	4373	4186	4008	3821	3643	4097	3732	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
138	20230904	160914	57	100.00	KONEX			N	N	N	N		N	4000	-10	5	-0.25	799095	201	4.68	4195	4195	3830	4610	3410	4010	3975.60	0.00	0	0	4266	4137	4066	3937	3866	4102	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
139	20230904	150900	57	100.00	KONEX			N	N	N	N		N	4000	-10	5	-0.25	791095	199	4.64	4195	4195	3830	4610	3410	4010	3975.35	0.00	0	0	4266	4137	4066	3937	3866	4102	3902	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
140	20230904	140859	57	100.00	KONEX			N	N	N	N		N	3830	-180	5	-4.49	119095	31	0.72	4195	4195	3830	4610	3410	4010	3841.77	0.00	0	0	4266	4137	4066	3937	3866	4102	3902	15	600	500	2400	5	1	3084578	118	73.65	2.68	12	0.00	52.00	1431.00	8403	20230105	-54.42	3825	20230825	0.13	8403	-54.42	20230105	3825	0.13	20230825	25000	-84.68	20230105	3825	0.13	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
141	20230904	130913	57	100.00	KONEX			N	N	N	N		N	4195	185	2	4.61	4195	1	0.02	4195	4195	4195	4610	3410	4010	4195.00	0.00	0	0	4266	4137	4066	3937	3866	4102	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
142	20230904	120857	57	100.00	KONEX			N	N	N	N		N	4195	185	2	4.61	4195	1	0.02	4195	4195	4195	4610	3410	4010	4195.00	0.00	0	0	4266	4137	4066	3937	3866	4102	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
143	20230904	110840	57	100.00	KONEX			N	N	N	N		N	4195	185	2	4.61	4195	1	0.02	4195	4195	4195	4610	3410	4010	4195.00	0.00	0	0	4266	4137	4066	3937	3866	4102	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
144	20230904	100845	57	100.00	KONEX			N	N	N	N		N	4195	185	2	4.61	4195	1	0.02	4195	4195	4195	4610	3410	4010	4195.00	0.00	0	0	4266	4137	4066	3937	3866	4102	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
145	20230904	090857	57	100.00	KONEX			N	N	N	N		N	4195	185	2	4.61	4195	1	0.02	4195	4195	4195	4610	3410	4010	4195.00	0.00	0	0	4266	4137	4066	3937	3866	4102	3902	15	600	500	2400	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
146	20230901	160850	57	100.00	KONEX			N	N	N	N		N	4010	-185	5	-4.41	17162775	4291	429100.00	4195	4195	3995	4820	3570	4195	3999.71	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	124	77.12	2.80	12	0.14	52.00	1431.00	8403	20230105	-52.28	3825	20230825	4.84	8403	-52.28	20230105	3825	4.84	20230825	25000	-83.96	20230105	3825	4.84	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
147	20230901	150904	57	100.00	KONEX			N	N	N	N		N	4010	-185	5	-4.41	17162775	4291	429100.00	4195	4195	3995	4820	3570	4195	3999.71	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	124	77.12	2.80	12	0.14	52.00	1431.00	8403	20230105	-52.28	3825	20230825	4.84	8403	-52.28	20230105	3825	4.84	20230825	25000	-83.96	20230105	3825	4.84	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
148	20230901	140904	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	17154755	4289	428900.00	4195	4195	3995	4820	3570	4195	3999.71	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.14	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
149	20230901	130835	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	1126845	282	28200.00	4195	4195	3995	4820	3570	4195	3995.90	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
150	20230901	120848	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	1086845	272	27200.00	4195	4195	3995	4820	3570	4195	3995.75	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
151	20230901	110846	57	100.00	KONEX			N	N	N	N		N	4000	-195	5	-4.65	1086845	272	27200.00	4195	4195	3995	4820	3570	4195	3995.75	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3825	20230825	4.58	8403	-52.40	20230105	3825	4.58	20230825	25000	-84.00	20230105	3825	4.58	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
152	20230901	100841	57	100.00	KONEX			N	N	N	N		N	3995	-200	5	-4.77	1082845	271	27100.00	4195	4195	3995	4820	3570	4195	3995.74	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	123	76.83	2.79	12	0.01	52.00	1431.00	8403	20230105	-52.46	3825	20230825	4.44	8403	-52.46	20230105	3825	4.44	20230825	25000	-84.02	20230105	3825	4.44	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
153	20230901	090829	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	4195	1	100.00	4195	4195	4195	4820	3570	4195	4195.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	3084578	129	80.67	2.93	12	0.00	52.00	1431.00	8403	20230105	-50.08	3825	20230825	9.67	8403	-50.08	20230105	3825	9.67	20230825	25000	-83.22	20230105	3825	9.67	20230825	0.00	N	388610	500	15 억		0	N	N	0	N	00	N