KissMeData/446440/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	161241	57	100.00	KONEX			N	N	N	N		N	10400	-50	5	-0.48	1635460	162	160.40	10450	12010	10000	12010	8890	10450	10095.43	0.00	0	0	10556	10502	10396	10342	10236	10530	10370	11	1560	500	6270	10	1	2297504	239	-6.03	4.97	12	0.01	-1725.00	2092.00	30000	20230731	-65.33	9240	20230919	12.55	30000	-65.33	20230731	9240	12.55	20230919	30000	-65.33	20230731	9240	12.55	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20230927	151255	57	100.00	KONEX			N	N	N	N		N	10000	-450	5	-4.31	1273660	126	124.75	10450	12010	10000	12010	8890	10450	10108.41	0.00	0	0	10556	10502	10396	10342	10236	10530	10370	11	1560	500	6270	10	1	2297504	230	-5.80	4.78	12	0.01	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20230927	141255	57	100.00	KONEX			N	N	N	N		N	10500	50	2	0.48	1263660	125	123.76	10450	12010	10000	12010	8890	10450	10109.28	0.00	0	0	10556	10502	10396	10342	10236	10530	10370	11	1560	500	6270	10	1	2297504	241	-6.09	5.02	12	0.01	-1725.00	2092.00	30000	20230731	-65.00	9240	20230919	13.64	30000	-65.00	20230731	9240	13.64	20230919	30000	-65.00	20230731	9240	13.64	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20230927	131239	57	100.00	KONEX			N	N	N	N		N	10000	-450	5	-4.31	753160	74	73.27	10450	12010	10000	12010	8890	10450	10177.84	0.00	0	0	10556	10502	10396	10342	10236	10530	10370	11	1560	500	6270	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20230927	121234	57	100.00	KONEX			N	N	N	N		N	10000	-450	5	-4.31	253160	24	23.76	10450	12010	10000	12010	8890	10450	10548.33	0.00	0	0	10556	10502	10396	10342	10236	10530	10370	11	1560	500	6270	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20230927	111249	57	100.00	KONEX			N	N	N	N		N	10000	-450	5	-4.31	253160	24	23.76	10450	12010	10000	12010	8890	10450	10548.33	0.00	0	0	10556	10502	10396	10342	10236	10530	10370	11	1560	500	6270	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20230927	101242	57	100.00	KONEX			N	N	N	N		N	10000	-450	5	-4.31	253160	24	23.76	10450	12010	10000	12010	8890	10450	10548.33	0.00	0	0	10556	10502	10396	10342	10236	10530	10370	11	1560	500	6270	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20230927	091301	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	0.00	0	0	10556	10502	10396	10342	10236	10530	10370	11	1560	500	6270	10	1	2297504	240	-6.06	5.00	12	0.00	-1725.00	2092.00	30000	20230731	-65.17	9240	20230919	13.10	30000	-65.17	20230731	9240	13.10	20230919	30000	-65.17	20230731	9240	13.10	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20230926	161239	57	100.00	KONEX			N	N	N	N		N	10450	-160	5	-1.51	1039450	101	98.06	10290	10450	10290	12200	9020	10610	10291.58	0.00	0	0	10770	10690	10530	10450	10290	10730	10490	11	1590	500	6360	10	1	2297504	240	-6.06	5.00	12	0.00	-1725.00	2092.00	30000	20230731	-65.17	9240	20230919	13.10	30000	-65.17	20230731	9240	13.10	20230919	30000	-65.17	20230731	9240	13.10	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20230926	151238	57	100.00	KONEX			N	N	N	N		N	10450	-160	5	-1.51	1039450	101	98.06	10290	10450	10290	12200	9020	10610	10291.58	0.00	0	0	10770	10690	10530	10450	10290	10730	10490	11	1590	500	6360	10	1	2297504	240	-6.06	5.00	12	0.00	-1725.00	2092.00	30000	20230731	-65.17	9240	20230919	13.10	30000	-65.17	20230731	9240	13.10	20230919	30000	-65.17	20230731	9240	13.10	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20230926	141228	57	100.00	KONEX			N	N	N	N		N	10450	-160	5	-1.51	1039450	101	98.06	10290	10450	10290	12200	9020	10610	10291.58	0.00	0	0	10770	10690	10530	10450	10290	10730	10490	11	1590	500	6360	10	1	2297504	240	-6.06	5.00	12	0.00	-1725.00	2092.00	30000	20230731	-65.17	9240	20230919	13.10	30000	-65.17	20230731	9240	13.10	20230919	30000	-65.17	20230731	9240	13.10	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20230926	131231	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10770	10690	10530	10450	10290	10730	10490	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9240	20230919	14.83	30000	-64.63	20230731	9240	14.83	20230919	30000	-64.63	20230731	9240	14.83	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20230926	121241	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10770	10690	10530	10450	10290	10730	10490	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9240	20230919	14.83	30000	-64.63	20230731	9240	14.83	20230919	30000	-64.63	20230731	9240	14.83	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20230926	111231	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10770	10690	10530	10450	10290	10730	10490	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9240	20230919	14.83	30000	-64.63	20230731	9240	14.83	20230919	30000	-64.63	20230731	9240	14.83	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20230926	101234	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10770	10690	10530	10450	10290	10730	10490	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9240	20230919	14.83	30000	-64.63	20230731	9240	14.83	20230919	30000	-64.63	20230731	9240	14.83	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20230926	091235	57	100.00	KONEX			N	N	N	N		N	10610	0	3	0.00	0	0	0.00	0	0	0	12200	9020	10610	0.00	0.00	0	0	10770	10690	10530	10450	10290	10730	10490	11	1590	500	6360	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9240	20230919	14.83	30000	-64.63	20230731	9240	14.83	20230919	30000	-64.63	20230731	9240	14.83	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20230925	161239	57	100.00	KONEX			N	N	N	N		N	10610	-90	5	-0.84	1068830	103	2060.00	10370	10610	10370	12300	9100	10700	10376.99	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	244	-6.15	5.07	12	0.00	-1725.00	2092.00	30000	20230731	-64.63	9240	20230919	14.83	30000	-64.63	20230731	9240	14.83	20230919	30000	-64.63	20230731	9240	14.83	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20230925	151240	57	100.00	KONEX			N	N	N	N		N	10370	-330	5	-3.08	1037000	100	2000.00	10370	10370	10370	12300	9100	10700	10370.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	238	-6.01	4.96	12	0.00	-1725.00	2092.00	30000	20230731	-65.43	9240	20230919	12.23	30000	-65.43	20230731	9240	12.23	20230919	30000	-65.43	20230731	9240	12.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20230925	141221	57	100.00	KONEX			N	N	N	N		N	10370	-330	5	-3.08	1037000	100	2000.00	10370	10370	10370	12300	9100	10700	10370.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	238	-6.01	4.96	12	0.00	-1725.00	2092.00	30000	20230731	-65.43	9240	20230919	12.23	30000	-65.43	20230731	9240	12.23	20230919	30000	-65.43	20230731	9240	12.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20230925	131227	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20230925	121231	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20230925	111226	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20230925	101230	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20230925	091224	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20230922	161306	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	53500	5	500.00	10700	10700	10700	12300	9100	10700	10700.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20230922	151306	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	53500	5	500.00	10700	10700	10700	12300	9100	10700	10700.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20230922	141303	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	53500	5	500.00	10700	10700	10700	12300	9100	10700	10700.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20230922	131141	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	53500	5	500.00	10700	10700	10700	12300	9100	10700	10700.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20230922	121141	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	53500	5	500.00	10700	10700	10700	12300	9100	10700	10700.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20230922	111136	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	53500	5	500.00	10700	10700	10700	12300	9100	10700	10700.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20230922	101132	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	53500	5	500.00	10700	10700	10700	12300	9100	10700	10700.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20230922	091134	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	11	1600	500	6420	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20230921	161129	57	100.00	KONEX			N	N	N	N		N	10700	840	2	8.52	10700	1	33.33	10700	10700	10700	11330	8390	9860	10700.00	0.00	0	0	9860	9860	9860	9860	9860	9860	9860	11	1470	500	5910	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20230921	151122	57	100.00	KONEX			N	N	N	N		N	10700	840	2	8.52	10700	1	33.33	10700	10700	10700	11330	8390	9860	10700.00	0.00	0	0	9860	9860	9860	9860	9860	9860	9860	11	1470	500	5910	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20230921	141125	57	100.00	KONEX			N	N	N	N		N	10700	840	2	8.52	10700	1	33.33	10700	10700	10700	11330	8390	9860	10700.00	0.00	0	0	9860	9860	9860	9860	9860	9860	9860	11	1470	500	5910	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20230921	131125	57	100.00	KONEX			N	N	N	N		N	10700	840	2	8.52	10700	1	33.33	10700	10700	10700	11330	8390	9860	10700.00	0.00	0	0	9860	9860	9860	9860	9860	9860	9860	11	1470	500	5910	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20230921	121116	57	100.00	KONEX			N	N	N	N		N	10700	840	2	8.52	10700	1	33.33	10700	10700	10700	11330	8390	9860	10700.00	0.00	0	0	9860	9860	9860	9860	9860	9860	9860	11	1470	500	5910	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20230921	111140	57	100.00	KONEX			N	N	N	N		N	10700	840	2	8.52	10700	1	33.33	10700	10700	10700	11330	8390	9860	10700.00	0.00	0	0	9860	9860	9860	9860	9860	9860	9860	11	1470	500	5910	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20230921	101117	57	100.00	KONEX			N	N	N	N		N	10700	840	2	8.52	10700	1	33.33	10700	10700	10700	11330	8390	9860	10700.00	0.00	0	0	9860	9860	9860	9860	9860	9860	9860	11	1470	500	5910	10	1	2297504	246	-6.20	5.11	12	0.00	-1725.00	2092.00	30000	20230731	-64.33	9240	20230919	15.80	30000	-64.33	20230731	9240	15.80	20230919	30000	-64.33	20230731	9240	15.80	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20230921	091117	57	100.00	KONEX			N	N	N	N		N	9860	0	3	0.00	0	0	0.00	0	0	0	11330	8390	9860	0.00	0.00	0	0	9860	9860	9860	9860	9860	9860	9860	11	1470	500	5910	10	1	2297504	227	-5.72	4.71	12	0.00	-1725.00	2092.00	30000	20230731	-67.13	9240	20230919	6.71	30000	-67.13	20230731	9240	6.71	20230919	30000	-67.13	20230731	9240	6.71	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20230920	161130	57	100.00	KONEX			N	N	N	N		N	9860	-140	5	-1.40	29580	3	0.68	9860	9860	9860	11500	8500	10000	9860.00	0.00	0	0	10773	10386	9813	9426	8853	10580	9620	11	1500	500	6000	10	1	2297504	227	-5.72	4.71	12	0.00	-1725.00	2092.00	30000	20230731	-67.13	9240	20230919	6.71	30000	-67.13	20230731	9240	6.71	20230919	30000	-67.13	20230731	9240	6.71	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20230920	151059	57	100.00	KONEX			N	N	N	N		N	9860	-140	5	-1.40	29580	3	0.68	9860	9860	9860	11500	8500	10000	9860.00	0.00	0	0	10773	10386	9813	9426	8853	10580	9620	11	1500	500	6000	10	1	2297504	227	-5.72	4.71	12	0.00	-1725.00	2092.00	30000	20230731	-67.13	9240	20230919	6.71	30000	-67.13	20230731	9240	6.71	20230919	30000	-67.13	20230731	9240	6.71	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20230920	141117	57	100.00	KONEX			N	N	N	N		N	9860	-140	5	-1.40	29580	3	0.68	9860	9860	9860	11500	8500	10000	9860.00	0.00	0	0	10773	10386	9813	9426	8853	10580	9620	11	1500	500	6000	10	1	2297504	227	-5.72	4.71	12	0.00	-1725.00	2092.00	30000	20230731	-67.13	9240	20230919	6.71	30000	-67.13	20230731	9240	6.71	20230919	30000	-67.13	20230731	9240	6.71	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20230920	131110	57	100.00	KONEX			N	N	N	N		N	9860	-140	5	-1.40	29580	3	0.68	9860	9860	9860	11500	8500	10000	9860.00	0.00	0	0	10773	10386	9813	9426	8853	10580	9620	11	1500	500	6000	10	1	2297504	227	-5.72	4.71	12	0.00	-1725.00	2092.00	30000	20230731	-67.13	9240	20230919	6.71	30000	-67.13	20230731	9240	6.71	20230919	30000	-67.13	20230731	9240	6.71	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20230920	121108	57	100.00	KONEX			N	N	N	N		N	9860	-140	5	-1.40	29580	3	0.68	9860	9860	9860	11500	8500	10000	9860.00	0.00	0	0	10773	10386	9813	9426	8853	10580	9620	11	1500	500	6000	10	1	2297504	227	-5.72	4.71	12	0.00	-1725.00	2092.00	30000	20230731	-67.13	9240	20230919	6.71	30000	-67.13	20230731	9240	6.71	20230919	30000	-67.13	20230731	9240	6.71	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20230920	111118	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10773	10386	9813	9426	8853	10580	9620	11	1500	500	6000	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20230920	101053	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10773	10386	9813	9426	8853	10580	9620	11	1500	500	6000	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20230920	091107	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10773	10386	9813	9426	8853	10580	9620	11	1500	500	6000	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20230919	161105	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-870	5	-8.00	4128620	438	65.28	9500	10200	9240	12500	9240	10870	9426.07	0.00	0	0	14030	12450	10900	9320	7770	11675	8545	11	1630	500	6520	10	1	2297504	230	-5.80	4.78	12	0.02	-1725.00	2092.00	30000	20230731	-66.67	9240	20230919	8.23	30000	-66.67	20230731	9240	8.23	20230919	30000	-66.67	20230731	9240	8.23	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20230919	151106	57	100.00	KONEX	신저가		N	N	N	N		N	10200	-670	5	-6.16	2502620	268	39.94	9500	10200	9240	12500	9240	10870	9338.13	0.00	0	0	14030	12450	10900	9320	7770	11675	8545	11	1630	500	6520	10	1	2297504	234	-5.91	4.88	12	0.01	-1725.00	2092.00	30000	20230731	-66.00	9240	20230919	10.39	30000	-66.00	20230731	9240	10.39	20230919	30000	-66.00	20230731	9240	10.39	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20230919	141109	57	100.00	KONEX	신저가		N	N	N	N		N	10200	-670	5	-6.16	2502620	268	39.94	9500	10200	9240	12500	9240	10870	9338.13	0.00	0	0	14030	12450	10900	9320	7770	11675	8545	11	1630	500	6520	10	1	2297504	234	-5.91	4.88	12	0.01	-1725.00	2092.00	30000	20230731	-66.00	9240	20230919	10.39	30000	-66.00	20230731	9240	10.39	20230919	30000	-66.00	20230731	9240	10.39	20230919	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20230919	131046	57	100.00	KONEX			N	N	N	N		N	10000	-870	5	-8.00	357500	37	5.51	9500	10000	9500	12500	9240	10870	9662.16	0.00	0	0	14030	12450	10900	9320	7770	11675	8545	11	1630	500	6520	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9270	20230915	7.87	30000	-66.67	20230731	9270	7.87	20230915	30000	-66.67	20230731	9270	7.87	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20230919	121103	57	100.00	KONEX			N	N	N	N		N	10000	-870	5	-8.00	247500	26	3.87	9500	10000	9500	12500	9240	10870	9519.23	0.00	0	0	14030	12450	10900	9320	7770	11675	8545	11	1630	500	6520	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9270	20230915	7.87	30000	-66.67	20230731	9270	7.87	20230915	30000	-66.67	20230731	9270	7.87	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20230919	111110	57	100.00	KONEX			N	N	N	N		N	10000	-870	5	-8.00	247500	26	3.87	9500	10000	9500	12500	9240	10870	9519.23	0.00	0	0	14030	12450	10900	9320	7770	11675	8545	11	1630	500	6520	10	1	2297504	230	-5.80	4.78	12	0.00	-1725.00	2092.00	30000	20230731	-66.67	9270	20230915	7.87	30000	-66.67	20230731	9270	7.87	20230915	30000	-66.67	20230731	9270	7.87	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20230919	101103	57	100.00	KONEX			N	N	N	N		N	9500	-1370	5	-12.60	237500	25	3.73	9500	9500	9500	12500	9240	10870	9500.00	0.00	0	0	14030	12450	10900	9320	7770	11675	8545	11	1630	500	6520	10	1	2297504	218	-5.51	4.54	12	0.00	-1725.00	2092.00	30000	20230731	-68.33	9270	20230915	2.48	30000	-68.33	20230731	9270	2.48	20230915	30000	-68.33	20230731	9270	2.48	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20230919	091059	57	100.00	KONEX			N	N	N	N		N	10870	0	3	0.00	0	0	0.00	0	0	0	12500	9240	10870	0.00	0.00	0	0	14030	12450	10900	9320	7770	11675	8545	11	1630	500	6520	10	1	2297504	250	-6.30	5.20	12	0.00	-1725.00	2092.00	30000	20230731	-63.77	9270	20230915	17.26	30000	-63.77	20230731	9270	17.26	20230915	30000	-63.77	20230731	9270	17.26	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20230918	161107	57	100.00	KONEX			N	N	N	N		N	10870	-130	5	-1.18	6552460	671	47.49	11000	12480	9350	12650	9350	11000	9765.22	0.00	0	0	14153	12576	10923	9346	7693	13365	10135	11	1650	500	6600	10	1	2297504	250	-6.30	5.20	12	0.03	-1725.00	2092.00	30000	20230731	-63.77	9270	20230915	17.26	30000	-63.77	20230731	9270	17.26	20230915	30000	-63.77	20230731	9270	17.26	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20230918	151101	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	1244980	117	8.28	11000	12480	10500	12650	9350	11000	10640.85	0.00	0	0	14153	12576	10923	9346	7693	13365	10135	11	1650	500	6600	10	1	2297504	241	-6.09	5.02	12	0.01	-1725.00	2092.00	30000	20230731	-65.00	9270	20230915	13.27	30000	-65.00	20230731	9270	13.27	20230915	30000	-65.00	20230731	9270	13.27	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20230918	141126	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	341980	31	2.19	11000	12480	10500	12650	9350	11000	11031.61	0.00	0	0	14153	12576	10923	9346	7693	13365	10135	11	1650	500	6600	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9270	20230915	13.27	30000	-65.00	20230731	9270	13.27	20230915	30000	-65.00	20230731	9270	13.27	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20230918	131100	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	341980	31	2.19	11000	12480	10500	12650	9350	11000	11031.61	0.00	0	0	14153	12576	10923	9346	7693	13365	10135	11	1650	500	6600	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9270	20230915	13.27	30000	-65.00	20230731	9270	13.27	20230915	30000	-65.00	20230731	9270	13.27	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20230918	121110	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	341980	31	2.19	11000	12480	10500	12650	9350	11000	11031.61	0.00	0	0	14153	12576	10923	9346	7693	13365	10135	11	1650	500	6600	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9270	20230915	13.27	30000	-65.00	20230731	9270	13.27	20230915	30000	-65.00	20230731	9270	13.27	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20230918	111047	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	341980	31	2.19	11000	12480	10500	12650	9350	11000	11031.61	0.00	0	0	14153	12576	10923	9346	7693	13365	10135	11	1650	500	6600	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9270	20230915	13.27	30000	-65.00	20230731	9270	13.27	20230915	30000	-65.00	20230731	9270	13.27	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20230918	101042	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	341980	31	2.19	11000	12480	10500	12650	9350	11000	11031.61	0.00	0	0	14153	12576	10923	9346	7693	13365	10135	11	1650	500	6600	10	1	2297504	241	-6.09	5.02	12	0.00	-1725.00	2092.00	30000	20230731	-65.00	9270	20230915	13.27	30000	-65.00	20230731	9270	13.27	20230915	30000	-65.00	20230731	9270	13.27	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20230918	091050	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	14153	12576	10923	9346	7693	13365	10135	11	1650	500	6600	10	1	2297504	253	-6.38	5.26	12	0.00	-1725.00	2092.00	30000	20230731	-63.33	9270	20230915	18.66	30000	-63.33	20230731	9270	18.66	20230915	30000	-63.33	20230731	9270	18.66	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20230915	161056	57	100.00	KONEX	신저가		N	N	N	N		N	11000	100	2	0.92	13618640	1413	398.03	10500	12500	9270	12530	9270	10900	9638.10	0.00	0	0	13260	12080	11120	9940	8980	11600	9460	11	1630	500	6540	10	1	2297504	253	-6.38	5.26	12	0.06	-1725.00	2092.00	30000	20230731	-63.33	9270	20230915	18.66	30000	-63.33	20230731	9270	18.66	20230915	30000	-63.33	20230731	9270	18.66	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20230915	151053	57	100.00	KONEX	신저가		N	N	N	N		N	10640	-260	5	-2.39	11948340	1261	355.21	10500	12500	9270	12530	9270	10900	9475.29	0.00	0	0	13260	12080	11120	9940	8980	11600	9460	11	1630	500	6540	10	1	2297504	244	-6.17	5.09	12	0.05	-1725.00	2092.00	30000	20230731	-64.53	9270	20230915	14.78	30000	-64.53	20230731	9270	14.78	20230915	30000	-64.53	20230731	9270	14.78	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20230915	141100	57	100.00	KONEX	신저가		N	N	N	N		N	10930	30	2	0.28	10757580	1133	319.15	10500	12500	9270	12530	9270	10900	9494.77	0.00	0	0	13260	12080	11120	9940	8980	11600	9460	11	1630	500	6540	10	1	2297504	251	-6.34	5.22	12	0.05	-1725.00	2092.00	30000	20230731	-63.57	9270	20230915	17.91	30000	-63.57	20230731	9270	17.91	20230915	30000	-63.57	20230731	9270	17.91	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20230915	131046	57	100.00	KONEX	신저가		N	N	N	N		N	11000	100	2	0.92	8643000	906	255.21	10500	12500	9270	12530	9270	10900	9539.74	0.00	0	0	13260	12080	11120	9940	8980	11600	9460	11	1630	500	6540	10	1	2297504	253	-6.38	5.26	12	0.04	-1725.00	2092.00	30000	20230731	-63.33	9270	20230915	18.66	30000	-63.33	20230731	9270	18.66	20230915	30000	-63.33	20230731	9270	18.66	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20230915	121053	57	100.00	KONEX	신저가		N	N	N	N		N	11500	600	2	5.50	2524770	248	69.86	10500	12500	10000	12530	9270	10900	10180.52	0.00	0	0	13260	12080	11120	9940	8980	11600	9460	11	1630	500	6540	10	1	2297504	264	-6.67	5.50	12	0.01	-1725.00	2092.00	30000	20230731	-61.67	10000	20230915	15.00	30000	-61.67	20230731	10000	15.00	20230915	30000	-61.67	20230731	10000	15.00	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20230915	111103	57	100.00	KONEX	신저가		N	N	N	N		N	11500	600	2	5.50	2524770	248	69.86	10500	12500	10000	12530	9270	10900	10180.52	0.00	0	0	13260	12080	11120	9940	8980	11600	9460	11	1630	500	6540	10	1	2297504	264	-6.67	5.50	12	0.01	-1725.00	2092.00	30000	20230731	-61.67	10000	20230915	15.00	30000	-61.67	20230731	10000	15.00	20230915	30000	-61.67	20230731	10000	15.00	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20230915	101101	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-900	5	-8.26	1733270	169	47.61	10500	12500	10000	12530	9270	10900	10256.04	0.00	0	0	13260	12080	11120	9940	8980	11600	9460	11	1630	500	6540	10	1	2297504	230	-5.80	4.78	12	0.01	-1725.00	2092.00	30000	20230731	-66.67	10000	20230915	0.00	30000	-66.67	20230731	10000	0.00	20230915	30000	-66.67	20230731	10000	0.00	20230915	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20230915	091049	57	100.00	KONEX			N	N	N	N		N	12500	1600	2	14.68	132500	11	3.10	10500	12500	10500	12530	9270	10900	12045.45	0.00	0	0	13260	12080	11120	9940	8980	11600	9460	11	1630	500	6540	10	1	2297504	287	-7.25	5.98	12	0.00	-1725.00	2092.00	30000	20230731	-58.33	10160	20230914	23.03	30000	-58.33	20230731	10160	23.03	20230914	30000	-58.33	20230731	10160	23.03	20230914	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20230914	161059	57	100.00	KONEX	신저가		N	N	N	N		N	10900	-1050	5	-8.79	3801440	355	123.26	11990	12300	10160	13740	10160	11950	10702.72	0.00	0	0	13490	12720	11670	10900	9850	13105	11285	11	1790	500	7170	10	1	2297504	250	-6.32	5.21	12	0.02	-1725.00	2092.00	30000	20230731	-63.67	10160	20230914	7.28	30000	-63.67	20230731	10160	7.28	20230914	30000	-63.67	20230731	10160	7.28	20230914	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20230914	151023	57	100.00	KONEX	신저가		N	N	N	N		N	10500	-1450	5	-12.13	3583440	335	116.32	11990	12300	10160	13740	10160	11950	10696.84	0.00	0	0	13490	12720	11670	10900	9850	13105	11285	11	1790	500	7170	10	1	2297504	241	-6.09	5.02	12	0.01	-1725.00	2092.00	30000	20230731	-65.00	10160	20230914	3.35	30000	-65.00	20230731	10160	3.35	20230914	30000	-65.00	20230731	10160	3.35	20230914	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20230914	141054	57	100.00	KONEX	신저가		N	N	N	N		N	12300	350	2	2.93	3530940	330	114.58	11990	12300	10160	13740	10160	11950	10699.82	0.00	0	0	13490	12720	11670	10900	9850	13105	11285	11	1790	500	7170	10	1	2297504	283	-7.13	5.88	12	0.01	-1725.00	2092.00	30000	20230731	-59.00	10160	20230914	21.06	30000	-59.00	20230731	10160	21.06	20230914	30000	-59.00	20230731	10160	21.06	20230914	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20230914	131029	57	100.00	KONEX	신저가		N	N	N	N		N	12300	350	2	2.93	3530940	330	114.58	11990	12300	10160	13740	10160	11950	10699.82	0.00	0	0	13490	12720	11670	10900	9850	13105	11285	11	1790	500	7170	10	1	2297504	283	-7.13	5.88	12	0.01	-1725.00	2092.00	30000	20230731	-59.00	10160	20230914	21.06	30000	-59.00	20230731	10160	21.06	20230914	30000	-59.00	20230731	10160	21.06	20230914	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20230914	121038	57	100.00	KONEX	신저가		N	N	N	N		N	12300	350	2	2.93	3530940	330	114.58	11990	12300	10160	13740	10160	11950	10699.82	0.00	0	0	13490	12720	11670	10900	9850	13105	11285	11	1790	500	7170	10	1	2297504	283	-7.13	5.88	12	0.01	-1725.00	2092.00	30000	20230731	-59.00	10160	20230914	21.06	30000	-59.00	20230731	10160	21.06	20230914	30000	-59.00	20230731	10160	21.06	20230914	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20230914	111031	57	100.00	KONEX			N	N	N	N		N	11940	-10	5	-0.08	226910	19	6.60	11990	11990	11940	13740	10160	11950	11942.63	0.00	0	0	13490	12720	11670	10900	9850	13105	11285	11	1790	500	7170	10	1	2297504	274	-6.92	5.71	12	0.00	-1725.00	2092.00	30000	20230731	-60.20	10620	20230913	12.43	30000	-60.20	20230731	10620	12.43	20230913	30000	-60.20	20230731	10620	12.43	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20230914	101025	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	0.35	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	13490	12720	11670	10900	9850	13105	11285	11	1790	500	7170	10	1	2297504	275	-6.95	5.73	12	0.00	-1725.00	2092.00	30000	20230731	-60.03	10620	20230913	12.90	30000	-60.03	20230731	10620	12.90	20230913	30000	-60.03	20230731	10620	12.90	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20230914	091043	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	0.35	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	13490	12720	11670	10900	9850	13105	11285	11	1790	500	7170	10	1	2297504	275	-6.95	5.73	12	0.00	-1725.00	2092.00	30000	20230731	-60.03	10620	20230913	12.90	30000	-60.03	20230731	10620	12.90	20230913	30000	-60.03	20230731	10620	12.90	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20230913	161049	57	100.00	KONEX	신저가		N	N	N	N		N	11950	-540	5	-4.32	3146320	288	214.93	11500	12440	10620	14360	10620	12490	10924.72	0.00	0	0	13843	13166	12313	11636	10783	12740	11210	11	1870	500	7490	10	1	2297504	275	-6.93	5.71	12	0.01	-1725.00	2092.00	30000	20230731	-60.17	10620	20230913	12.52	30000	-60.17	20230731	10620	12.52	20230913	30000	-60.17	20230731	10620	12.52	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20230913	151040	57	100.00	KONEX	신저가		N	N	N	N		N	11950	-540	5	-4.32	3146320	288	214.93	11500	12440	10620	14360	10620	12490	10924.72	0.00	0	0	13843	13166	12313	11636	10783	12740	11210	11	1870	500	7490	10	1	2297504	275	-6.93	5.71	12	0.01	-1725.00	2092.00	30000	20230731	-60.17	10620	20230913	12.52	30000	-60.17	20230731	10620	12.52	20230913	30000	-60.17	20230731	10620	12.52	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20230913	141049	57	100.00	KONEX	신저가		N	N	N	N		N	11950	-540	5	-4.32	3146320	288	214.93	11500	12440	10620	14360	10620	12490	10924.72	0.00	0	0	13843	13166	12313	11636	10783	12740	11210	11	1870	500	7490	10	1	2297504	275	-6.93	5.71	12	0.01	-1725.00	2092.00	30000	20230731	-60.17	10620	20230913	12.52	30000	-60.17	20230731	10620	12.52	20230913	30000	-60.17	20230731	10620	12.52	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20230913	131017	57	100.00	KONEX	신저가		N	N	N	N		N	12440	-50	5	-0.40	2787820	258	192.54	11500	12440	10620	14360	10620	12490	10805.50	0.00	0	0	13843	13166	12313	11636	10783	12740	11210	11	1870	500	7490	10	1	2297504	286	-7.21	5.95	12	0.01	-1725.00	2092.00	30000	20230731	-58.53	10620	20230913	17.14	30000	-58.53	20230731	10620	17.14	20230913	30000	-58.53	20230731	10620	17.14	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20230913	121044	57	100.00	KONEX	신저가		N	N	N	N		N	12440	-50	5	-0.40	2787820	258	192.54	11500	12440	10620	14360	10620	12490	10805.50	0.00	0	0	13843	13166	12313	11636	10783	12740	11210	11	1870	500	7490	10	1	2297504	286	-7.21	5.95	12	0.01	-1725.00	2092.00	30000	20230731	-58.53	10620	20230913	17.14	30000	-58.53	20230731	10620	17.14	20230913	30000	-58.53	20230731	10620	17.14	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20230913	111044	57	100.00	KONEX	신저가		N	N	N	N		N	12440	-50	5	-0.40	2787820	258	192.54	11500	12440	10620	14360	10620	12490	10805.50	0.00	0	0	13843	13166	12313	11636	10783	12740	11210	11	1870	500	7490	10	1	2297504	286	-7.21	5.95	12	0.01	-1725.00	2092.00	30000	20230731	-58.53	10620	20230913	17.14	30000	-58.53	20230731	10620	17.14	20230913	30000	-58.53	20230731	10620	17.14	20230913	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20230913	101028	57	100.00	KONEX			N	N	N	N		N	12440	-50	5	-0.40	81440	7	5.22	11500	12440	11500	14360	10620	12490	11634.29	0.00	0	0	13843	13166	12313	11636	10783	12740	11210	11	1870	500	7490	10	1	2297504	286	-7.21	5.95	12	0.00	-1725.00	2092.00	30000	20230731	-58.53	11300	20230823	10.09	30000	-58.53	20230731	11300	10.09	20230823	30000	-58.53	20230731	11300	10.09	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20230913	091020	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13843	13166	12313	11636	10783	12740	11210	11	1870	500	7490	10	1	2297504	287	-7.24	5.97	12	0.00	-1725.00	2092.00	30000	20230731	-58.37	11300	20230823	10.53	30000	-58.37	20230731	11300	10.53	20230823	30000	-58.37	20230731	11300	10.53	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20230912	161018	57	100.00	KONEX			N	N	N	N		N	12490	-990	5	-7.34	1592630	134	36.02	12990	12990	11460	15500	11460	13480	11885.30	0.00	0	0	14720	14100	12980	12360	11240	13540	11800	11	2020	500	8080	10	1	2297504	287	-7.24	5.97	12	0.01	-1725.00	2092.00	30000	20230731	-58.37	11300	20230823	10.53	30000	-58.37	20230731	11300	10.53	20230823	30000	-58.37	20230731	11300	10.53	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20230912	151028	57	100.00	KONEX			N	N	N	N		N	12490	-990	5	-7.34	1592630	134	36.02	12990	12990	11460	15500	11460	13480	11885.30	0.00	0	0	14720	14100	12980	12360	11240	13540	11800	11	2020	500	8080	10	1	2297504	287	-7.24	5.97	12	0.01	-1725.00	2092.00	30000	20230731	-58.37	11300	20230823	10.53	30000	-58.37	20230731	11300	10.53	20230823	30000	-58.37	20230731	11300	10.53	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20230912	141025	57	100.00	KONEX			N	N	N	N		N	12490	-990	5	-7.34	1522590	128	34.41	12990	12990	11460	15500	11460	13480	11895.23	0.00	0	0	14720	14100	12980	12360	11240	13540	11800	11	2020	500	8080	10	1	2297504	287	-7.24	5.97	12	0.01	-1725.00	2092.00	30000	20230731	-58.37	11300	20230823	10.53	30000	-58.37	20230731	11300	10.53	20230823	30000	-58.37	20230731	11300	10.53	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20230912	131011	57	100.00	KONEX			N	N	N	N		N	11500	-1980	5	-14.69	1510100	127	34.14	12990	12990	11460	15500	11460	13480	11890.55	0.00	0	0	14720	14100	12980	12360	11240	13540	11800	11	2020	500	8080	10	1	2297504	264	-6.67	5.50	12	0.01	-1725.00	2092.00	30000	20230731	-61.67	11300	20230823	1.77	30000	-61.67	20230731	11300	1.77	20230823	30000	-61.67	20230731	11300	1.77	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20230912	121012	57	100.00	KONEX			N	N	N	N		N	12500	-980	5	-7.27	1395100	117	31.45	12990	12990	11460	15500	11460	13480	11923.93	0.00	0	0	14720	14100	12980	12360	11240	13540	11800	11	2020	500	8080	10	1	2297504	287	-7.25	5.98	12	0.01	-1725.00	2092.00	30000	20230731	-58.33	11300	20230823	10.62	30000	-58.33	20230731	11300	10.62	20230823	30000	-58.33	20230731	11300	10.62	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20230912	111020	57	100.00	KONEX			N	N	N	N		N	12900	-580	5	-4.30	258900	20	5.38	12990	12990	12900	15500	11460	13480	12945.00	0.00	0	0	14720	14100	12980	12360	11240	13540	11800	11	2020	500	8080	10	1	2297504	296	-7.48	6.17	12	0.00	-1725.00	2092.00	30000	20230731	-57.00	11300	20230823	14.16	30000	-57.00	20230731	11300	14.16	20230823	30000	-57.00	20230731	11300	14.16	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20230912	101008	57	100.00	KONEX			N	N	N	N		N	12990	-490	5	-3.64	129900	10	2.69	12990	12990	12990	15500	11460	13480	12990.00	0.00	0	0	14720	14100	12980	12360	11240	13540	11800	11	2020	500	8080	10	1	2297504	298	-7.53	6.21	12	0.00	-1725.00	2092.00	30000	20230731	-56.70	11300	20230823	14.96	30000	-56.70	20230731	11300	14.96	20230823	30000	-56.70	20230731	11300	14.96	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20230912	091032	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	14720	14100	12980	12360	11240	13540	11800	11	2020	500	8080	10	1	2297504	310	-7.81	6.44	12	0.00	-1725.00	2092.00	30000	20230731	-55.07	11300	20230823	19.29	30000	-55.07	20230731	11300	19.29	20230823	30000	-55.07	20230731	11300	19.29	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20230911	161011	57	100.00	KONEX			N	N	N	N		N	13480	-470	5	-3.37	4667680	372	18600.00	13600	13600	11860	16040	11860	13950	12547.53	0.00	0	0	14016	13982	13966	13932	13916	13975	13925	11	2090	500	8370	10	1	2297504	310	-7.81	6.44	12	0.02	-1725.00	2092.00	30000	20230731	-55.07	11300	20230823	19.29	30000	-55.07	20230731	11300	19.29	20230823	30000	-55.07	20230731	11300	19.29	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20230911	151012	57	100.00	KONEX			N	N	N	N		N	13480	-470	5	-3.37	1774480	131	6550.00	13600	13600	13480	16040	11860	13950	13545.65	0.00	0	0	14016	13982	13966	13932	13916	13975	13925	11	2090	500	8370	10	1	2297504	310	-7.81	6.44	12	0.01	-1725.00	2092.00	30000	20230731	-55.07	11300	20230823	19.29	30000	-55.07	20230731	11300	19.29	20230823	30000	-55.07	20230731	11300	19.29	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20230911	141023	57	100.00	KONEX			N	N	N	N		N	13530	-420	5	-3.01	1761000	130	6500.00	13600	13600	13530	16040	11860	13950	13546.15	0.00	0	0	14016	13982	13966	13932	13916	13975	13925	11	2090	500	8370	10	1	2297504	311	-7.84	6.47	12	0.01	-1725.00	2092.00	30000	20230731	-54.90	11300	20230823	19.73	30000	-54.90	20230731	11300	19.73	20230823	30000	-54.90	20230731	11300	19.73	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20230911	130955	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14016	13982	13966	13932	13916	13975	13925	11	2090	500	8370	10	1	2297504	321	-8.09	6.67	12	0.00	-1725.00	2092.00	30000	20230731	-53.50	11300	20230823	23.45	30000	-53.50	20230731	11300	23.45	20230823	30000	-53.50	20230731	11300	23.45	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20230911	121013	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14016	13982	13966	13932	13916	13975	13925	11	2090	500	8370	10	1	2297504	321	-8.09	6.67	12	0.00	-1725.00	2092.00	30000	20230731	-53.50	11300	20230823	23.45	30000	-53.50	20230731	11300	23.45	20230823	30000	-53.50	20230731	11300	23.45	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20230911	110954	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14016	13982	13966	13932	13916	13975	13925	11	2090	500	8370	10	1	2297504	321	-8.09	6.67	12	0.00	-1725.00	2092.00	30000	20230731	-53.50	11300	20230823	23.45	30000	-53.50	20230731	11300	23.45	20230823	30000	-53.50	20230731	11300	23.45	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20230911	100954	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14016	13982	13966	13932	13916	13975	13925	11	2090	500	8370	10	1	2297504	321	-8.09	6.67	12	0.00	-1725.00	2092.00	30000	20230731	-53.50	11300	20230823	23.45	30000	-53.50	20230731	11300	23.45	20230823	30000	-53.50	20230731	11300	23.45	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20230911	090952	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14016	13982	13966	13932	13916	13975	13925	11	2090	500	8370	10	1	2297504	321	-8.09	6.67	12	0.00	-1725.00	2092.00	30000	20230731	-53.50	11300	20230823	23.45	30000	-53.50	20230731	11300	23.45	20230823	30000	-53.50	20230731	11300	23.45	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20230908	161018	57	100.00	KONEX			N	N	N	N		N	13950	80	2	0.58	27950	2	2.00	14000	14000	13950	15950	11790	13870	13975.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	11	2080	500	8320	10	1	2297504	321	-8.09	6.67	12	0.00	-1725.00	2092.00	30000	20230731	-53.50	11300	20230823	23.45	30000	-53.50	20230731	11300	23.45	20230823	30000	-53.50	20230731	11300	23.45	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20230908	151019	57	100.00	KONEX			N	N	N	N		N	13950	80	2	0.58	27950	2	2.00	14000	14000	13950	15950	11790	13870	13975.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	11	2080	500	8320	10	1	2297504	321	-8.09	6.67	12	0.00	-1725.00	2092.00	30000	20230731	-53.50	11300	20230823	23.45	30000	-53.50	20230731	11300	23.45	20230823	30000	-53.50	20230731	11300	23.45	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20230908	141007	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	14000	1	1.00	14000	14000	14000	15950	11790	13870	14000.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	11	2080	500	8320	10	1	2297504	322	-8.12	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.33	11300	20230823	23.89	30000	-53.33	20230731	11300	23.89	20230823	30000	-53.33	20230731	11300	23.89	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20230908	131017	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	14000	1	1.00	14000	14000	14000	15950	11790	13870	14000.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	11	2080	500	8320	10	1	2297504	322	-8.12	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.33	11300	20230823	23.89	30000	-53.33	20230731	11300	23.89	20230823	30000	-53.33	20230731	11300	23.89	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20230908	121030	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	14000	1	1.00	14000	14000	14000	15950	11790	13870	14000.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	11	2080	500	8320	10	1	2297504	322	-8.12	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.33	11300	20230823	23.89	30000	-53.33	20230731	11300	23.89	20230823	30000	-53.33	20230731	11300	23.89	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20230908	111022	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	14000	1	1.00	14000	14000	14000	15950	11790	13870	14000.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	11	2080	500	8320	10	1	2297504	322	-8.12	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.33	11300	20230823	23.89	30000	-53.33	20230731	11300	23.89	20230823	30000	-53.33	20230731	11300	23.89	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20230908	101016	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	14000	1	1.00	14000	14000	14000	15950	11790	13870	14000.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	11	2080	500	8320	10	1	2297504	322	-8.12	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.33	11300	20230823	23.89	30000	-53.33	20230731	11300	23.89	20230823	30000	-53.33	20230731	11300	23.89	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20230908	091023	57	100.00	KONEX			N	N	N	N		N	14000	130	2	0.94	14000	1	1.00	14000	14000	14000	15950	11790	13870	14000.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	11	2080	500	8320	10	1	2297504	322	-8.12	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.33	11300	20230823	23.89	30000	-53.33	20230731	11300	23.89	20230823	30000	-53.33	20230731	11300	23.89	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20230907	161004	57	100.00	KONEX			N	N	N	N		N	13870	-430	5	-3.01	1387000	100	10000.00	13870	13870	13870	16440	12160	14300	13870.00	0.00	0	0	14300	14300	14300	14300	14300	14300	14300	11	2140	500	8580	10	1	2297504	319	-8.04	6.63	12	0.00	-1725.00	2092.00	30000	20230731	-53.77	11300	20230823	22.74	30000	-53.77	20230731	11300	22.74	20230823	30000	-53.77	20230731	11300	22.74	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20230907	151009	57	100.00	KONEX			N	N	N	N		N	13870	-430	5	-3.01	1387000	100	10000.00	13870	13870	13870	16440	12160	14300	13870.00	0.00	0	0	14300	14300	14300	14300	14300	14300	14300	11	2140	500	8580	10	1	2297504	319	-8.04	6.63	12	0.00	-1725.00	2092.00	30000	20230731	-53.77	11300	20230823	22.74	30000	-53.77	20230731	11300	22.74	20230823	30000	-53.77	20230731	11300	22.74	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20230907	141008	57	100.00	KONEX			N	N	N	N		N	13870	-430	5	-3.01	1387000	100	10000.00	13870	13870	13870	16440	12160	14300	13870.00	0.00	0	0	14300	14300	14300	14300	14300	14300	14300	11	2140	500	8580	10	1	2297504	319	-8.04	6.63	12	0.00	-1725.00	2092.00	30000	20230731	-53.77	11300	20230823	22.74	30000	-53.77	20230731	11300	22.74	20230823	30000	-53.77	20230731	11300	22.74	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20230907	131002	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14300	14300	14300	14300	14300	14300	14300	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20230907	121019	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14300	14300	14300	14300	14300	14300	14300	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20230907	111006	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14300	14300	14300	14300	14300	14300	14300	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20230907	101006	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14300	14300	14300	14300	14300	14300	14300	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20230907	091021	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14300	14300	14300	14300	14300	14300	14300	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20230906	161006	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	14300	1	0.70	14300	14300	14300	16440	12160	14300	14300.00	0.00	0	0	14566	14432	14166	14032	13766	14500	14100	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20230906	151011	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	14300	1	0.70	14300	14300	14300	16440	12160	14300	14300.00	0.00	0	0	14566	14432	14166	14032	13766	14500	14100	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20230906	141012	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	14300	1	0.70	14300	14300	14300	16440	12160	14300	14300.00	0.00	0	0	14566	14432	14166	14032	13766	14500	14100	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20230906	130958	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	14300	1	0.70	14300	14300	14300	16440	12160	14300	14300.00	0.00	0	0	14566	14432	14166	14032	13766	14500	14100	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20230906	121012	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	14300	1	0.70	14300	14300	14300	16440	12160	14300	14300.00	0.00	0	0	14566	14432	14166	14032	13766	14500	14100	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20230906	111019	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14566	14432	14166	14032	13766	14500	14100	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20230906	100956	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14566	14432	14166	14032	13766	14500	14100	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20230906	090956	57	100.00	KONEX			N	N	N	N		N	14300	0	3	0.00	0	0	0.00	0	0	0	16440	12160	14300	0.00	0.00	0	0	14566	14432	14166	14032	13766	14500	14100	11	2140	500	8580	10	1	2297504	329	-8.29	6.84	12	0.00	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20230905	160956	57	100.00	KONEX			N	N	N	N		N	14300	310	2	2.22	1977880	142	7100.00	13980	14300	13900	16080	11900	13990	13928.73	0.00	0	0	14976	14482	13496	13002	12016	14730	13250	11	2090	500	8390	10	1	2297504	329	-8.29	6.84	12	0.01	-1725.00	2092.00	30000	20230731	-52.33	11300	20230823	26.55	30000	-52.33	20230731	11300	26.55	20230823	30000	-52.33	20230731	11300	26.55	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20230905	151010	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	573580	41	2050.00	13980	13990	13980	16080	11900	13990	13989.76	0.00	0	0	14976	14482	13496	13002	12016	14730	13250	11	2090	500	8390	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20230905	141008	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	13980	1	50.00	13980	13980	13980	16080	11900	13990	13980.00	0.00	0	0	14976	14482	13496	13002	12016	14730	13250	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20230905	130952	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	13980	1	50.00	13980	13980	13980	16080	11900	13990	13980.00	0.00	0	0	14976	14482	13496	13002	12016	14730	13250	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20230905	120950	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	13980	1	50.00	13980	13980	13980	16080	11900	13990	13980.00	0.00	0	0	14976	14482	13496	13002	12016	14730	13250	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20230905	110957	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	13980	1	50.00	13980	13980	13980	16080	11900	13990	13980.00	0.00	0	0	14976	14482	13496	13002	12016	14730	13250	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20230905	100945	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14976	14482	13496	13002	12016	14730	13250	11	2090	500	8390	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20230905	090946	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14976	14482	13496	13002	12016	14730	13250	11	2090	500	8390	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20230904	160939	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	26500	2	66.67	12510	13990	12510	16070	11890	13980	13250.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20230904	150925	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	26500	2	66.67	12510	13990	12510	16070	11890	13980	13250.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20230904	140925	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	26500	2	66.67	12510	13990	12510	16070	11890	13980	13250.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20230904	130938	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	26500	2	66.67	12510	13990	12510	16070	11890	13980	13250.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20230904	120922	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	26500	2	66.67	12510	13990	12510	16070	11890	13980	13250.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20230904	110904	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	26500	2	66.67	12510	13990	12510	16070	11890	13980	13250.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20230904	100910	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	26500	2	66.67	12510	13990	12510	16070	11890	13980	13250.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20230904	090919	57	100.00	KONEX			N	N	N	N		N	13990	10	2	0.07	26500	2	66.67	12510	13990	12510	16070	11890	13980	13250.00	0.00	0	0	14006	13992	13986	13972	13966	13990	13970	11	2090	500	8380	10	1	2297504	321	-8.11	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.37	11300	20230823	23.81	30000	-53.37	20230731	11300	23.81	20230823	30000	-53.37	20230731	11300	23.81	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20230901	160914	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	41960	3	150.00	14000	14000	13980	16080	11900	13990	13986.67	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20230901	150928	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	41960	3	150.00	14000	14000	13980	16080	11900	13990	13986.67	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20230901	140928	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	41960	3	150.00	14000	14000	13980	16080	11900	13990	13986.67	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20230901	130858	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	41960	3	150.00	14000	14000	13980	16080	11900	13990	13986.67	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20230901	120910	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	41960	3	150.00	14000	14000	13980	16080	11900	13990	13986.67	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20230901	110909	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	41960	3	150.00	14000	14000	13980	16080	11900	13990	13986.67	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8390	10	1	2297504	321	-8.10	6.68	12	0.00	-1725.00	2092.00	30000	20230731	-53.40	11300	20230823	23.72	30000	-53.40	20230731	11300	23.72	20230823	30000	-53.40	20230731	11300	23.72	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20230901	100905	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	14000	1	50.00	14000	14000	14000	16080	11900	13990	14000.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8390	10	1	2297504	322	-8.12	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.33	11300	20230823	23.89	30000	-53.33	20230731	11300	23.89	20230823	30000	-53.33	20230731	11300	23.89	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20230901	090850	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	14000	1	50.00	14000	14000	14000	16080	11900	13990	14000.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8390	10	1	2297504	322	-8.12	6.69	12	0.00	-1725.00	2092.00	30000	20230731	-53.33	11300	20230823	23.89	30000	-53.33	20230731	11300	23.89	20230823	30000	-53.33	20230731	11300	23.89	20230823	0.00	N	446440	500	11 억		0	N	N	0	N	00	N