KissMeData/224810/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	160947	57	100.00	KONEX			N	N	N	N		N	3495	-210	5	-5.67	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4001	3852	3556	3407	3111	3927	3482	21	555	500	2220	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	4995	20220930	-30.03	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5030	-30.52	20220927	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20230927	150958	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4001	3852	3556	3407	3111	3927	3482	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4995	20220930	-25.83	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20230927	140958	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4001	3852	3556	3407	3111	3927	3482	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4995	20220930	-25.83	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20230927	130943	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4001	3852	3556	3407	3111	3927	3482	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4995	20220930	-25.83	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20230927	120944	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4001	3852	3556	3407	3111	3927	3482	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4995	20220930	-25.83	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20230927	110953	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4001	3852	3556	3407	3111	3927	3482	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4995	20220930	-25.83	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20230927	100945	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4001	3852	3556	3407	3111	3927	3482	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4995	20220930	-25.83	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20230927	091004	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4001	3852	3556	3407	3111	3927	3482	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4995	20220930	-25.83	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20230926	160945	57	100.00	KONEX			N	N	N	N		N	3705	-130	5	-3.39	6921875	2021	40420.00	3275	3705	3260	4410	3260	3835	3424.98	0.00	0	0	3835	3835	3835	3835	3835	3835	3835	21	575	500	2300	5	1	4200000	156	-1.61	0.83	12	0.05	-2299.00	4439.00	5030	20220927	-26.34	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20230926	150943	57	100.00	KONEX			N	N	N	N		N	3705	-130	5	-3.39	6921875	2021	40420.00	3275	3705	3260	4410	3260	3835	3424.98	0.00	0	0	3835	3835	3835	3835	3835	3835	3835	21	575	500	2300	5	1	4200000	156	-1.61	0.83	12	0.05	-2299.00	4439.00	5030	20220927	-26.34	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20230926	140939	57	100.00	KONEX			N	N	N	N		N	3705	-130	5	-3.39	6921875	2021	40420.00	3275	3705	3260	4410	3260	3835	3424.98	0.00	0	0	3835	3835	3835	3835	3835	3835	3835	21	575	500	2300	5	1	4200000	156	-1.61	0.83	12	0.05	-2299.00	4439.00	5030	20220927	-26.34	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5030	-26.34	20220927	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20230926	130941	57	100.00	KONEX			N	N	N	N		N	3260	-575	4	-14.99	1017610	311	6220.00	3275	3275	3260	4410	3260	3835	3272.06	0.00	0	0	3835	3835	3835	3835	3835	3835	3835	21	575	500	2300	5	1	4200000	137	-1.42	0.73	12	0.01	-2299.00	4439.00	5030	20220927	-35.19	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	5030	-35.19	20220927	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20230926	120948	57	100.00	KONEX			N	N	N	N		N	3260	-575	4	-14.99	1017610	311	6220.00	3275	3275	3260	4410	3260	3835	3272.06	0.00	0	0	3835	3835	3835	3835	3835	3835	3835	21	575	500	2300	5	1	4200000	137	-1.42	0.73	12	0.01	-2299.00	4439.00	5030	20220927	-35.19	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	5030	-35.19	20220927	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20230926	110943	57	100.00	KONEX			N	N	N	N		N	3835	0	3	0.00	0	0	0.00	0	0	0	4410	3260	3835	0.00	0.00	0	0	3835	3835	3835	3835	3835	3835	3835	21	575	500	2300	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20230926	100943	57	100.00	KONEX			N	N	N	N		N	3835	0	3	0.00	0	0	0.00	0	0	0	4410	3260	3835	0.00	0.00	0	0	3835	3835	3835	3835	3835	3835	3835	21	575	500	2300	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20230926	090945	57	100.00	KONEX			N	N	N	N		N	3835	0	3	0.00	0	0	0.00	0	0	0	4410	3260	3835	0.00	0.00	0	0	3835	3835	3835	3835	3835	3835	3835	21	575	500	2300	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20230925	160944	57	100.00	KONEX			N	N	N	N		N	3835	490	2	14.65	19175	5	0.00	3835	3835	3835	3845	2845	3345	3835.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20230925	150947	57	100.00	KONEX			N	N	N	N		N	3835	490	2	14.65	19175	5	0.00	3835	3835	3835	3845	2845	3345	3835.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20230925	140930	57	100.00	KONEX			N	N	N	N		N	3835	490	2	14.65	19175	5	0.00	3835	3835	3835	3845	2845	3345	3835.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20230925	130937	57	100.00	KONEX			N	N	N	N		N	3835	490	2	14.65	19175	5	0.00	3835	3835	3835	3845	2845	3345	3835.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20230925	120941	57	100.00	KONEX			N	N	N	N		N	3835	490	2	14.65	19175	5	0.00	3835	3835	3835	3845	2845	3345	3835.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20230925	110936	57	100.00	KONEX			N	N	N	N		N	3835	490	2	14.65	19175	5	0.00	3835	3835	3835	3845	2845	3345	3835.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20230925	100941	57	100.00	KONEX			N	N	N	N		N	3835	490	2	14.65	19175	5	0.00	3835	3835	3835	3845	2845	3345	3835.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	161	-1.67	0.86	12	0.00	-2299.00	4439.00	5030	20220927	-23.76	2780	20230328	37.95	4820	-20.44	20230331	2780	37.95	20230328	5030	-23.76	20220927	2780	37.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20230925	090936	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20230922	161012	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20230922	151006	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20230922	141004	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20230922	130905	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20230922	120903	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20230922	110858	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20230922	100858	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20230922	090855	57	100.00	KONEX			N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	3845	2845	3345	0.00	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	21	500	500	2000	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20230921	160859	57	100.00	KONEX			N	N	N	N		N	3345	-105	5	-3.04	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	21	515	500	2070	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5030	20220927	-33.50	2780	20230328	20.32	4820	-30.60	20230331	2780	20.32	20230328	5030	-33.50	20220927	2780	20.32	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20230921	150847	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	21	515	500	2070	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.41	2780	20230328	24.10	4820	-28.42	20230331	2780	24.10	20230328	5030	-31.41	20220927	2780	24.10	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20230921	140854	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	21	515	500	2070	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.41	2780	20230328	24.10	4820	-28.42	20230331	2780	24.10	20230328	5030	-31.41	20220927	2780	24.10	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20230921	130850	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	21	515	500	2070	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.41	2780	20230328	24.10	4820	-28.42	20230331	2780	24.10	20230328	5030	-31.41	20220927	2780	24.10	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20230921	120842	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	21	515	500	2070	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.41	2780	20230328	24.10	4820	-28.42	20230331	2780	24.10	20230328	5030	-31.41	20220927	2780	24.10	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20230921	110902	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	21	515	500	2070	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.41	2780	20230328	24.10	4820	-28.42	20230331	2780	24.10	20230328	5030	-31.41	20220927	2780	24.10	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20230921	100844	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	21	515	500	2070	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.41	2780	20230328	24.10	4820	-28.42	20230331	2780	24.10	20230328	5030	-31.41	20220927	2780	24.10	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20230921	090849	57	100.00	KONEX			N	N	N	N		N	3450	0	3	0.00	0	0	0.00	0	0	0	3965	2935	3450	0.00	0.00	0	0	3450	3450	3450	3450	3450	3450	3450	21	515	500	2070	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.41	2780	20230328	24.10	4820	-28.42	20230331	2780	24.10	20230328	5030	-31.41	20220927	2780	24.10	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20230920	160855	57	100.00	KONEX			N	N	N	N		N	3450	-235	5	-6.38	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.41	2780	20230328	24.10	4820	-28.42	20230331	2780	24.10	20230328	5030	-31.41	20220927	2780	24.10	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20230920	150831	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20230920	140842	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20230920	130838	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20230920	120838	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20230920	110847	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20230920	100827	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20230920	090839	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20230919	160837	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20230919	150836	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20230919	140834	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20230919	130821	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20230919	120837	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20230919	110842	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20230919	100835	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20230919	090832	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20230918	160836	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20230918	150832	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20230918	140853	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20230918	130831	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20230918	120837	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20230918	110824	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20230918	100818	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20230918	090821	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20230915	160830	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20230915	150828	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20230915	140831	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20230915	130823	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20230915	120828	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20230915	110835	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20230915	100833	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20230915	090822	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	3685	3685	3685	3685	3685	3685	3685	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20230914	160831	57	100.00	KONEX			N	N	N	N		N	3685	295	2	8.70	184250	50	0.00	3685	3685	3685	3895	2885	3390	3685.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	21	505	500	2030	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20230914	150807	57	100.00	KONEX			N	N	N	N		N	3685	295	2	8.70	184250	50	0.00	3685	3685	3685	3895	2885	3390	3685.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	21	505	500	2030	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20230914	140824	57	100.00	KONEX			N	N	N	N		N	3685	295	2	8.70	184250	50	0.00	3685	3685	3685	3895	2885	3390	3685.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	21	505	500	2030	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20230914	130808	57	100.00	KONEX			N	N	N	N		N	3685	295	2	8.70	184250	50	0.00	3685	3685	3685	3895	2885	3390	3685.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	21	505	500	2030	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20230914	120818	57	100.00	KONEX			N	N	N	N		N	3685	295	2	8.70	184250	50	0.00	3685	3685	3685	3895	2885	3390	3685.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	21	505	500	2030	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.74	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	5030	-26.74	20220927	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20230914	110810	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.60	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5030	-32.60	20220927	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20230914	100804	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.60	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5030	-32.60	20220927	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20230914	090820	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.60	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5030	-32.60	20220927	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20230913	160824	57	100.00	KONEX			N	N	N	N		N	3390	-5	5	-0.15	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.60	2780	20230328	21.94	4820	-29.67	20230331	2780	21.94	20230328	5030	-32.60	20220927	2780	21.94	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20230913	150814	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20230913	140823	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20230913	130759	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20230913	120818	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20230913	110819	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20230913	100810	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20230913	090802	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20230912	160800	57	100.00	KONEX			N	N	N	N		N	3395	-305	5	-8.24	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20230912	150808	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20230912	140807	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20230912	130757	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20230912	120755	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20230912	110800	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20230912	100753	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20230912	090811	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20230911	160753	57	100.00	KONEX			N	N	N	N		N	3700	315	2	9.31	37000	10	0.00	3700	3700	3700	3890	2880	3385	3700.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	21	505	500	2030	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20230911	150759	57	100.00	KONEX			N	N	N	N		N	3700	315	2	9.31	37000	10	0.00	3700	3700	3700	3890	2880	3385	3700.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	21	505	500	2030	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20230911	140808	57	100.00	KONEX			N	N	N	N		N	3700	315	2	9.31	37000	10	0.00	3700	3700	3700	3890	2880	3385	3700.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	21	505	500	2030	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20230911	130743	57	100.00	KONEX			N	N	N	N		N	3700	315	2	9.31	37000	10	0.00	3700	3700	3700	3890	2880	3385	3700.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	21	505	500	2030	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20230911	120756	57	100.00	KONEX			N	N	N	N		N	3700	315	2	9.31	37000	10	0.00	3700	3700	3700	3890	2880	3385	3700.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	21	505	500	2030	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20230911	110743	57	100.00	KONEX			N	N	N	N		N	3700	315	2	9.31	37000	10	0.00	3700	3700	3700	3890	2880	3385	3700.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	21	505	500	2030	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20230911	100742	57	100.00	KONEX			N	N	N	N		N	3700	315	2	9.31	37000	10	0.00	3700	3700	3700	3890	2880	3385	3700.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	21	505	500	2030	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5030	20220927	-26.44	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5030	-26.44	20220927	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20230911	090740	57	100.00	KONEX			N	N	N	N		N	3385	0	3	0.00	0	0	0.00	0	0	0	3890	2880	3385	0.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.70	2780	20230328	21.76	4820	-29.77	20230331	2780	21.76	20230328	5030	-32.70	20220927	2780	21.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20230908	160801	57	100.00	KONEX			N	N	N	N		N	3385	-10	5	-0.29	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	142	-1.47	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.70	2780	20230328	21.76	4820	-29.77	20230331	2780	21.76	20230328	5030	-32.70	20220927	2780	21.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20230908	150759	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20230908	140751	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20230908	130759	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20230908	120809	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20230908	110804	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20230908	100758	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20230908	090802	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3395	3395	3395	3395	3395	3395	3395	21	505	500	2030	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20230907	160748	57	100.00	KONEX			N	N	N	N		N	3395	-50	5	-1.45	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	143	-1.48	0.76	12	0.00	-2299.00	4439.00	5030	20220927	-32.50	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	5030	-32.50	20220927	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20230907	150754	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.51	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5030	-31.51	20220927	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20230907	140752	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.51	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5030	-31.51	20220927	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20230907	130748	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.51	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5030	-31.51	20220927	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
118	20230907	120759	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.51	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5030	-31.51	20220927	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
119	20230907	110754	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.51	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5030	-31.51	20220927	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
120	20230907	100755	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.51	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5030	-31.51	20220927	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
121	20230907	090805	57	100.00	KONEX			N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	3960	2930	3445	0.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5030	20220927	-31.51	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5030	-31.51	20220927	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
122	20230906	160750	57	100.00	KONEX			N	N	N	N		N	3445	-50	5	-1.43	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5030	-31.51	20220927	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
123	20230906	150754	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5030	-30.52	20220927	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
124	20230906	140753	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5030	-30.52	20220927	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
125	20230906	130745	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5030	-30.52	20220927	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
126	20230906	120757	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5030	-30.52	20220927	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
127	20230906	110800	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5030	-30.52	20220927	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
128	20230906	100738	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5030	-30.52	20220927	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
129	20230906	090742	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3495	3495	3495	3495	3495	3495	3495	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5030	-30.52	20220927	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
130	20230905	160744	57	100.00	KONEX			N	N	N	N		N	3495	-180	5	-4.90	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3701	3687	3681	3667	3661	3685	3665	21	550	500	2200	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	5050	20220905	-30.79	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	5050	-30.79	20220905	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
131	20230905	150756	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3701	3687	3681	3667	3661	3685	3665	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
132	20230905	140753	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3701	3687	3681	3667	3661	3685	3665	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
133	20230905	130735	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3701	3687	3681	3667	3661	3685	3665	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
134	20230905	120739	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3701	3687	3681	3667	3661	3685	3665	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
135	20230905	110745	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3701	3687	3681	3667	3661	3685	3665	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
136	20230905	100734	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3701	3687	3681	3667	3661	3685	3665	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
137	20230905	090735	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3701	3687	3681	3667	3661	3685	3665	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
138	20230904	160731	57	100.00	KONEX			N	N	N	N		N	3675	230	2	6.68	88500	24	0.00	3695	3695	3675	3960	2930	3445	3687.50	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
139	20230904	150722	57	100.00	KONEX			N	N	N	N		N	3675	230	2	6.68	77475	21	0.00	3695	3695	3675	3960	2930	3445	3689.29	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-27.23	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5050	-27.23	20220905	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
140	20230904	140717	57	100.00	KONEX			N	N	N	N		N	3690	245	2	7.11	55395	15	0.00	3695	3695	3690	3960	2930	3445	3693.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.93	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	5050	-26.93	20220905	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
141	20230904	130730	57	100.00	KONEX			N	N	N	N		N	3695	250	2	7.26	18475	5	0.00	3695	3695	3695	3960	2930	3445	3695.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
142	20230904	120715	57	100.00	KONEX			N	N	N	N		N	3695	250	2	7.26	18475	5	0.00	3695	3695	3695	3960	2930	3445	3695.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
143	20230904	110703	57	100.00	KONEX			N	N	N	N		N	3695	250	2	7.26	18475	5	0.00	3695	3695	3695	3960	2930	3445	3695.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
144	20230904	100707	57	100.00	KONEX			N	N	N	N		N	3695	250	2	7.26	18475	5	0.00	3695	3695	3695	3960	2930	3445	3695.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
145	20230904	090721	57	100.00	KONEX			N	N	N	N		N	3695	250	2	7.26	18475	5	0.00	3695	3695	3695	3960	2930	3445	3695.00	0.00	0	0	3445	3445	3445	3445	3445	3445	3445	21	515	500	2060	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
146	20230901	160711	57	100.00	KONEX			N	N	N	N		N	3445	-250	5	-6.77	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	145	-1.50	0.78	12	0.00	-2299.00	4439.00	5050	20220905	-31.78	2780	20230328	23.92	4820	-28.53	20230331	2780	23.92	20230328	5050	-31.78	20220905	2780	23.92	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
147	20230901	150719	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
148	20230901	140723	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
149	20230901	130701	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
150	20230901	120709	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
151	20230901	110709	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
152	20230901	100704	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
153	20230901	090654	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5050	20220905	-26.83	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5050	-26.83	20220905	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N