KissMeData/250030/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	161012	57	100.00	KONEX			N	N	N	N		N	3300	100	2	3.12	35800	11	1100.00	3200	3300	3200	3680	2720	3200	3254.55	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20230927	151023	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	16000	5	500.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20230927	141024	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	16000	5	500.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20230927	131008	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20230927	121009	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20230927	111019	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20230927	101010	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20230927	091030	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20230926	161009	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20230926	151008	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20230926	141002	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20230926	131006	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20230926	121013	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20230926	111006	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20230926	101008	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20230926	091009	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20230925	161009	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20230925	151012	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20230925	140955	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20230925	131001	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20230925	121006	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20230925	111001	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20230925	101005	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20230925	091000	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	100.00	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3200	3200	3200	3200	3200	3200	3200	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20230922	161038	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	0.05	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3733	3466	3233	2966	2733	3350	2850	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20230922	151031	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	0.05	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3733	3466	3233	2966	2733	3350	2850	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20230922	141029	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	0.05	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3733	3466	3233	2966	2733	3350	2850	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20230922	130927	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	0.05	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3733	3466	3233	2966	2733	3350	2850	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20230922	120925	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	0.05	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3733	3466	3233	2966	2733	3350	2850	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20230922	110920	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	0.05	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3733	3466	3233	2966	2733	3350	2850	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20230922	100921	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	0.05	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3733	3466	3233	2966	2733	3350	2850	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20230922	090917	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3200	1	0.05	3200	3200	3200	3680	2720	3200	3200.00	0.00	0	0	3733	3466	3233	2966	2733	3350	2850	13	480	500	2040	5	1	2589337	83	-2.09	1.65	12	0.00	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20230921	160921	57	100.00	KONEX			N	N	N	N		N	3200	-200	5	-5.88	6159200	2029	28985.71	3500	3500	3000	3910	2890	3400	3035.58	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	83	-2.09	1.65	12	0.08	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20230921	150909	57	100.00	KONEX			N	N	N	N		N	3200	-200	5	-5.88	6159200	2029	28985.71	3500	3500	3000	3910	2890	3400	3035.58	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	83	-2.09	1.65	12	0.08	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20230921	140915	57	100.00	KONEX			N	N	N	N		N	3200	-200	5	-5.88	6152800	2027	28957.14	3500	3500	3000	3910	2890	3400	3035.42	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	83	-2.09	1.65	12	0.08	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20230921	130912	57	100.00	KONEX			N	N	N	N		N	3200	-200	5	-5.88	3149600	1026	14657.14	3500	3500	3000	3910	2890	3400	3069.79	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	83	-2.09	1.65	12	0.04	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20230921	120904	57	100.00	KONEX			N	N	N	N		N	3200	-200	5	-5.88	3149600	1026	14657.14	3500	3500	3000	3910	2890	3400	3069.79	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	83	-2.09	1.65	12	0.04	-1534.00	1937.00	4645	20230306	-31.11	2890	20230915	10.73	4645	-31.11	20230306	2890	10.73	20230915	4645	-31.11	20230306	2890	10.73	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20230921	110924	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	2244000	743	10614.29	3500	3500	3000	3910	2890	3400	3020.19	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	85	-2.15	1.70	12	0.03	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20230921	100906	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	2244000	743	10614.29	3500	3500	3000	3910	2890	3400	3020.19	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	85	-2.15	1.70	12	0.03	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20230921	090911	57	100.00	KONEX			N	N	N	N		N	3500	100	2	2.94	2114170	700	10000.00	3500	3500	3015	3910	2890	3400	3020.24	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	13	510	500	2170	5	1	2589337	91	-2.28	1.81	12	0.03	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	4645	-24.65	20230306	2890	21.11	20230915	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20230920	160918	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	23800	7	1.58	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3826	3562	3331	3067	2836	3447	2952	13	495	500	2110	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20230920	150853	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	23800	7	1.58	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3826	3562	3331	3067	2836	3447	2952	13	495	500	2110	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20230920	140905	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	23800	7	1.58	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3826	3562	3331	3067	2836	3447	2952	13	495	500	2110	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20230920	130901	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	23800	7	1.58	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3826	3562	3331	3067	2836	3447	2952	13	495	500	2110	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20230920	120902	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	23800	7	1.58	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3826	3562	3331	3067	2836	3447	2952	13	495	500	2110	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20230920	110906	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	23800	7	1.58	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3826	3562	3331	3067	2836	3447	2952	13	495	500	2110	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20230920	100847	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	13600	4	0.90	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3826	3562	3331	3067	2836	3447	2952	13	495	500	2110	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20230920	090900	57	100.00	KONEX			N	N	N	N		N	3400	100	2	3.03	3400	1	0.23	3400	3400	3400	3795	2805	3300	3400.00	0.00	0	0	3826	3562	3331	3067	2836	3447	2952	13	495	500	2110	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	2890	20230915	17.65	4645	-26.80	20230306	2890	17.65	20230915	4645	-26.80	20230306	2890	17.65	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20230919	160858	57	100.00	KONEX			N	N	N	N		N	3300	-300	5	-8.33	1416475	442	1052.38	3500	3595	3100	4140	3060	3600	3204.69	0.00	0	0	3926	3762	3531	3367	3136	3797	3402	13	540	500	2300	5	1	2589337	85	-2.15	1.70	12	0.02	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20230919	150857	57	100.00	KONEX			N	N	N	N		N	3300	-300	5	-8.33	1416475	442	1052.38	3500	3595	3100	4140	3060	3600	3204.69	0.00	0	0	3926	3762	3531	3367	3136	3797	3402	13	540	500	2300	5	1	2589337	85	-2.15	1.70	12	0.02	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20230919	140856	57	100.00	KONEX			N	N	N	N		N	3300	-300	5	-8.33	1416475	442	1052.38	3500	3595	3100	4140	3060	3600	3204.69	0.00	0	0	3926	3762	3531	3367	3136	3797	3402	13	540	500	2300	5	1	2589337	85	-2.15	1.70	12	0.02	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20230919	130842	57	100.00	KONEX			N	N	N	N		N	3300	-300	5	-8.33	1416475	442	1052.38	3500	3595	3100	4140	3060	3600	3204.69	0.00	0	0	3926	3762	3531	3367	3136	3797	3402	13	540	500	2300	5	1	2589337	85	-2.15	1.70	12	0.02	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20230919	120900	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	1380175	431	1026.19	3500	3595	3100	4140	3060	3600	3202.26	0.00	0	0	3926	3762	3531	3367	3136	3797	3402	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.02	-1534.00	1937.00	4645	20230306	-22.60	2890	20230915	24.39	4645	-22.60	20230306	2890	24.39	20230915	4645	-22.60	20230306	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20230919	110905	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	1380175	431	1026.19	3500	3595	3100	4140	3060	3600	3202.26	0.00	0	0	3926	3762	3531	3367	3136	3797	3402	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.02	-1534.00	1937.00	4645	20230306	-22.60	2890	20230915	24.39	4645	-22.60	20230306	2890	24.39	20230915	4645	-22.60	20230306	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20230919	100855	57	100.00	KONEX			N	N	N	N		N	3300	-300	5	-8.33	807800	259	616.67	3500	3500	3100	4140	3060	3600	3118.92	0.00	0	0	3926	3762	3531	3367	3136	3797	3402	13	540	500	2300	5	1	2589337	85	-2.15	1.70	12	0.01	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20230919	090853	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	3500	1	2.38	3500	3500	3500	4140	3060	3600	3500.00	0.00	0	0	3926	3762	3531	3367	3136	3797	3402	13	540	500	2300	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	2890	20230915	21.11	4645	-24.65	20230306	2890	21.11	20230915	4645	-24.65	20230306	2890	21.11	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20230918	160857	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	142345	42	1.45	3600	3695	3300	4130	3060	3595	3389.17	0.00	0	0	4071	3832	3361	3122	2651	3597	2887	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	4645	-22.50	20230306	2890	24.57	20230915	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20230918	150854	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	142345	42	1.45	3600	3695	3300	4130	3060	3595	3389.17	0.00	0	0	4071	3832	3361	3122	2651	3597	2887	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	4645	-22.50	20230306	2890	24.57	20230915	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20230918	140914	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	142345	42	1.45	3600	3695	3300	4130	3060	3595	3389.17	0.00	0	0	4071	3832	3361	3122	2651	3597	2887	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	4645	-22.50	20230306	2890	24.57	20230915	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20230918	130851	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	72695	21	0.73	3600	3695	3300	4130	3060	3595	3461.67	0.00	0	0	4071	3832	3361	3122	2651	3597	2887	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20230918	120859	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	72695	21	0.73	3600	3695	3300	4130	3060	3595	3461.67	0.00	0	0	4071	3832	3361	3122	2651	3597	2887	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20230918	110845	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	72695	21	0.73	3600	3695	3300	4130	3060	3595	3461.67	0.00	0	0	4071	3832	3361	3122	2651	3597	2887	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20230918	100839	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	72695	21	0.73	3600	3695	3300	4130	3060	3595	3461.67	0.00	0	0	4071	3832	3361	3122	2651	3597	2887	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20230918	090842	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	3600	1	0.03	3600	3600	3600	4130	3060	3595	3600.00	0.00	0	0	4071	3832	3361	3122	2651	3597	2887	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	2890	20230915	24.57	4645	-22.50	20230306	2890	24.57	20230915	4645	-22.50	20230306	2890	24.57	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20230915	160852	57	100.00	KONEX	신저가		N	N	N	N		N	3595	195	2	5.74	8612920	2891	903.44	3600	3600	2890	3910	2890	3400	2979.22	0.00	0	0	3666	3532	3466	3332	3266	3500	3300	13	510	500	2170	5	1	2589337	93	-2.34	1.86	12	0.11	-1534.00	1937.00	4645	20230306	-22.60	2890	20230915	24.39	4645	-22.60	20230306	2890	24.39	20230915	4645	-22.60	20230306	2890	24.39	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20230915	150848	57	100.00	KONEX	신저가		N	N	N	N		N	2990	-410	5	-12.06	7610590	2575	804.69	3600	3600	2890	3910	2890	3400	2955.57	0.00	0	0	3666	3532	3466	3332	3266	3500	3300	13	510	500	2170	5	1	2589337	77	-1.95	1.54	12	0.10	-1534.00	1937.00	4645	20230306	-35.63	2890	20230915	3.46	4645	-35.63	20230306	2890	3.46	20230915	4645	-35.63	20230306	2890	3.46	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20230915	140853	57	100.00	KONEX	신저가		N	N	N	N		N	3000	-400	5	-11.76	7607600	2574	804.38	3600	3600	2890	3910	2890	3400	2955.56	0.00	0	0	3666	3532	3466	3332	3266	3500	3300	13	510	500	2170	5	1	2589337	78	-1.96	1.55	12	0.10	-1534.00	1937.00	4645	20230306	-35.41	2890	20230915	3.81	4645	-35.41	20230306	2890	3.81	20230915	4645	-35.41	20230306	2890	3.81	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20230915	130845	57	100.00	KONEX	신저가		N	N	N	N		N	2890	-510	4	-15.00	7304600	2473	772.81	3600	3600	2890	3910	2890	3400	2953.74	0.00	0	0	3666	3532	3466	3332	3266	3500	3300	13	510	500	2170	5	1	2589337	75	-1.88	1.49	12	0.10	-1534.00	1937.00	4645	20230306	-37.78	2890	20230915	0.00	4645	-37.78	20230306	2890	0.00	20230915	4645	-37.78	20230306	2890	0.00	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20230915	120849	57	100.00	KONEX	신저가		N	N	N	N		N	2950	-450	5	-13.24	6660130	2250	703.12	3600	3600	2890	3910	2890	3400	2960.06	0.00	0	0	3666	3532	3466	3332	3266	3500	3300	13	510	500	2170	5	1	2589337	76	-1.92	1.52	12	0.09	-1534.00	1937.00	4645	20230306	-36.49	2890	20230915	2.08	4645	-36.49	20230306	2890	2.08	20230915	4645	-36.49	20230306	2890	2.08	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20230915	110855	57	100.00	KONEX	신저가		N	N	N	N		N	2890	-510	4	-15.00	4358380	1456	455.00	3600	3600	2890	3910	2890	3400	2993.39	0.00	0	0	3666	3532	3466	3332	3266	3500	3300	13	510	500	2170	5	1	2589337	75	-1.88	1.49	12	0.06	-1534.00	1937.00	4645	20230306	-37.78	2890	20230915	0.00	4645	-37.78	20230306	2890	0.00	20230915	4645	-37.78	20230306	2890	0.00	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20230915	100854	57	100.00	KONEX	신저가		N	N	N	N		N	2890	-510	4	-15.00	4115260	1372	428.75	3600	3600	2890	3910	2890	3400	2999.46	0.00	0	0	3666	3532	3466	3332	3266	3500	3300	13	510	500	2170	5	1	2589337	75	-1.88	1.49	12	0.05	-1534.00	1937.00	4645	20230306	-37.78	2890	20230915	0.00	4645	-37.78	20230306	2890	0.00	20230915	4645	-37.78	20230306	2890	0.00	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20230915	090843	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	3600	1	0.31	3600	3600	3600	3910	2890	3400	3600.00	0.00	0	0	3666	3532	3466	3332	3266	3500	3300	13	510	500	2170	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20230914	160854	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	1088535	320	32000.00	3600	3600	3400	4600	3400	4000	3401.67	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	88	-2.22	1.76	12	0.01	-1534.00	1937.00	4645	20230306	-26.80	3230	20230413	5.26	4645	-26.80	20230306	3230	5.26	20230413	4645	-26.80	20230306	3230	5.26	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20230914	150827	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	1088535	320	32000.00	3600	3600	3400	4600	3400	4000	3401.67	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	88	-2.22	1.76	12	0.01	-1534.00	1937.00	4645	20230306	-26.80	3230	20230413	5.26	4645	-26.80	20230306	3230	5.26	20230413	4645	-26.80	20230306	3230	5.26	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20230914	140846	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	1071535	315	31500.00	3600	3600	3400	4600	3400	4000	3401.70	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	88	-2.22	1.76	12	0.01	-1534.00	1937.00	4645	20230306	-26.80	3230	20230413	5.26	4645	-26.80	20230306	3230	5.26	20230413	4645	-26.80	20230306	3230	5.26	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20230914	130828	57	100.00	KONEX			N	N	N	N		N	3495	-505	5	-12.62	690590	203	20300.00	3600	3600	3400	4600	3400	4000	3401.92	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	90	-2.28	1.80	12	0.01	-1534.00	1937.00	4645	20230306	-24.76	3230	20230413	8.20	4645	-24.76	20230306	3230	8.20	20230413	4645	-24.76	20230306	3230	8.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20230914	120838	57	100.00	KONEX			N	N	N	N		N	3495	-505	5	-12.62	690590	203	20300.00	3600	3600	3400	4600	3400	4000	3401.92	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	90	-2.28	1.80	12	0.01	-1534.00	1937.00	4645	20230306	-24.76	3230	20230413	8.20	4645	-24.76	20230306	3230	8.20	20230413	4645	-24.76	20230306	3230	8.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20230914	110831	57	100.00	KONEX			N	N	N	N		N	3600	-400	5	-10.00	3600	1	100.00	3600	3600	3600	4600	3400	4000	3600.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20230914	100825	57	100.00	KONEX			N	N	N	N		N	3600	-400	5	-10.00	3600	1	100.00	3600	3600	3600	4600	3400	4000	3600.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20230914	090840	57	100.00	KONEX			N	N	N	N		N	3600	-400	5	-10.00	3600	1	100.00	3600	3600	3600	4600	3400	4000	3600.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20230913	160844	57	100.00	KONEX			N	N	N	N		N	4000	405	2	11.27	4000	1	100.00	4000	4000	4000	4130	3060	3595	4000.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20230913	150835	57	100.00	KONEX			N	N	N	N		N	4000	405	2	11.27	4000	1	100.00	4000	4000	4000	4130	3060	3595	4000.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20230913	140844	57	100.00	KONEX			N	N	N	N		N	4000	405	2	11.27	4000	1	100.00	4000	4000	4000	4130	3060	3595	4000.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20230913	130819	57	100.00	KONEX			N	N	N	N		N	4000	405	2	11.27	4000	1	100.00	4000	4000	4000	4130	3060	3595	4000.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20230913	120840	57	100.00	KONEX			N	N	N	N		N	4000	405	2	11.27	4000	1	100.00	4000	4000	4000	4130	3060	3595	4000.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20230913	110839	57	100.00	KONEX			N	N	N	N		N	4000	405	2	11.27	4000	1	100.00	4000	4000	4000	4130	3060	3595	4000.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20230913	100830	57	100.00	KONEX			N	N	N	N		N	4000	405	2	11.27	4000	1	100.00	4000	4000	4000	4130	3060	3595	4000.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20230913	090821	57	100.00	KONEX			N	N	N	N		N	4000	405	2	11.27	4000	1	100.00	4000	4000	4000	4130	3060	3595	4000.00	0.00	0	0	3595	3595	3595	3595	3595	3595	3595	13	535	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20230912	160819	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	50.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3601	3597	3596	3592	3591	3597	3592	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20230912	150829	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	50.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3601	3597	3596	3592	3591	3597	3592	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20230912	140828	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	50.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3601	3597	3596	3592	3591	3597	3592	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20230912	130816	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	50.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3601	3597	3596	3592	3591	3597	3592	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20230912	120815	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	50.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3601	3597	3596	3592	3591	3597	3592	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20230912	110821	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	50.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3601	3597	3596	3592	3591	3597	3592	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20230912	100812	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	50.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3601	3597	3596	3592	3591	3597	3592	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20230912	090832	57	100.00	KONEX			N	N	N	N		N	3595	0	3	0.00	3595	1	50.00	3595	3595	3595	4130	3060	3595	3595.00	0.00	0	0	3601	3597	3596	3592	3591	3597	3592	13	535	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20230911	160813	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	7195	2	9.09	3600	3600	3595	4140	3060	3600	3597.50	0.00	0	0	3860	3730	3565	3435	3270	3647	3352	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20230911	150819	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	7195	2	9.09	3600	3600	3595	4140	3060	3600	3597.50	0.00	0	0	3860	3730	3565	3435	3270	3647	3352	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20230911	140827	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	7195	2	9.09	3600	3600	3595	4140	3060	3600	3597.50	0.00	0	0	3860	3730	3565	3435	3270	3647	3352	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20230911	130802	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	7195	2	9.09	3600	3600	3595	4140	3060	3600	3597.50	0.00	0	0	3860	3730	3565	3435	3270	3647	3352	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20230911	120817	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	7195	2	9.09	3600	3600	3595	4140	3060	3600	3597.50	0.00	0	0	3860	3730	3565	3435	3270	3647	3352	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20230911	110803	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	4.55	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3860	3730	3565	3435	3270	3647	3352	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20230911	100801	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	4.55	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3860	3730	3565	3435	3270	3647	3352	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20230911	090759	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3600	1	4.55	3600	3600	3600	4140	3060	3600	3600.00	0.00	0	0	3860	3730	3565	3435	3270	3647	3352	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20230908	160821	57	100.00	KONEX			N	N	N	N		N	3600	100	2	2.86	75345	22	146.67	3695	3695	3400	4025	2975	3500	3424.77	0.00	0	0	4433	3966	3733	3266	3033	3850	3150	13	525	500	2240	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20230908	150819	57	100.00	KONEX			N	N	N	N		N	3600	100	2	2.86	75345	22	146.67	3695	3695	3400	4025	2975	3500	3424.77	0.00	0	0	4433	3966	3733	3266	3033	3850	3150	13	525	500	2240	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20230908	140810	57	100.00	KONEX			N	N	N	N		N	3600	100	2	2.86	75345	22	146.67	3695	3695	3400	4025	2975	3500	3424.77	0.00	0	0	4433	3966	3733	3266	3033	3850	3150	13	525	500	2240	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20230908	130819	57	100.00	KONEX			N	N	N	N		N	3695	195	2	5.57	3695	1	6.67	3695	3695	3695	4025	2975	3500	3695.00	0.00	0	0	4433	3966	3733	3266	3033	3850	3150	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20230908	120831	57	100.00	KONEX			N	N	N	N		N	3695	195	2	5.57	3695	1	6.67	3695	3695	3695	4025	2975	3500	3695.00	0.00	0	0	4433	3966	3733	3266	3033	3850	3150	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20230908	110825	57	100.00	KONEX			N	N	N	N		N	3695	195	2	5.57	3695	1	6.67	3695	3695	3695	4025	2975	3500	3695.00	0.00	0	0	4433	3966	3733	3266	3033	3850	3150	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20230908	100818	57	100.00	KONEX			N	N	N	N		N	3695	195	2	5.57	3695	1	6.67	3695	3695	3695	4025	2975	3500	3695.00	0.00	0	0	4433	3966	3733	3266	3033	3850	3150	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20230908	090822	57	100.00	KONEX			N	N	N	N		N	3695	195	2	5.57	3695	1	6.67	3695	3695	3695	4025	2975	3500	3695.00	0.00	0	0	4433	3966	3733	3266	3033	3850	3150	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20230907	160808	57	100.00	KONEX			N	N	N	N		N	3500	-200	5	-5.41	54595	15	1500.00	4200	4200	3500	4255	3145	3700	3639.67	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20230907	150813	57	100.00	KONEX			N	N	N	N		N	3500	-200	5	-5.41	54595	15	1500.00	4200	4200	3500	4255	3145	3700	3639.67	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20230907	140812	57	100.00	KONEX			N	N	N	N		N	3500	-200	5	-5.41	54595	15	1500.00	4200	4200	3500	4255	3145	3700	3639.67	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20230907	130807	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	30095	8	800.00	4200	4200	3695	4255	3145	3700	3761.88	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20230907	120820	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	26400	7	700.00	4200	4200	3700	4255	3145	3700	3771.43	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20230907	110813	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	26400	7	700.00	4200	4200	3700	4255	3145	3700	3771.43	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20230907	100814	57	100.00	KONEX			N	N	N	N		N	4200	500	2	13.51	4200	1	100.00	4200	4200	4200	4255	3145	3700	4200.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	109	-2.74	2.17	12	0.00	-1534.00	1937.00	4645	20230306	-9.58	3230	20230413	30.03	4645	-9.58	20230306	3230	30.03	20230413	4645	-9.58	20230306	3230	30.03	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20230907	090825	57	100.00	KONEX			N	N	N	N		N	4200	500	2	13.51	4200	1	100.00	4200	4200	4200	4255	3145	3700	4200.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	109	-2.74	2.17	12	0.00	-1534.00	1937.00	4645	20230306	-9.58	3230	20230413	30.03	4645	-9.58	20230306	3230	30.03	20230413	4645	-9.58	20230306	3230	30.03	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20230906	160810	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20230906	150813	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20230906	140812	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20230906	130804	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20230906	120816	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20230906	110821	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20230906	100759	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20230906	090801	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	3700	1	100.00	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20230905	160804	57	100.00	KONEX			N	N	N	N		N	3700	200	2	5.71	3700	1	0.04	3700	3700	3700	4025	2975	3500	3700.00	0.00	0	0	3626	3562	3481	3417	3336	3595	3450	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20230905	150815	57	100.00	KONEX			N	N	N	N		N	3700	200	2	5.71	3700	1	0.04	3700	3700	3700	4025	2975	3500	3700.00	0.00	0	0	3626	3562	3481	3417	3336	3595	3450	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20230905	140812	57	100.00	KONEX			N	N	N	N		N	3700	200	2	5.71	3700	1	0.04	3700	3700	3700	4025	2975	3500	3700.00	0.00	0	0	3626	3562	3481	3417	3336	3595	3450	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20230905	130754	57	100.00	KONEX			N	N	N	N		N	3700	200	2	5.71	3700	1	0.04	3700	3700	3700	4025	2975	3500	3700.00	0.00	0	0	3626	3562	3481	3417	3336	3595	3450	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20230905	120758	57	100.00	KONEX			N	N	N	N		N	3700	200	2	5.71	3700	1	0.04	3700	3700	3700	4025	2975	3500	3700.00	0.00	0	0	3626	3562	3481	3417	3336	3595	3450	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20230905	110805	57	100.00	KONEX			N	N	N	N		N	3700	200	2	5.71	3700	1	0.04	3700	3700	3700	4025	2975	3500	3700.00	0.00	0	0	3626	3562	3481	3417	3336	3595	3450	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20230905	100754	57	100.00	KONEX			N	N	N	N		N	3700	200	2	5.71	3700	1	0.04	3700	3700	3700	4025	2975	3500	3700.00	0.00	0	0	3626	3562	3481	3417	3336	3595	3450	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20230905	090754	57	100.00	KONEX			N	N	N	N		N	3700	200	2	5.71	3700	1	0.04	3700	3700	3700	4025	2975	3500	3700.00	0.00	0	0	3626	3562	3481	3417	3336	3595	3450	13	525	500	2240	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20230904	160750	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	8507985	2466	1220.79	3400	3545	3400	4025	2975	3500	3450.12	0.00	0	0	3700	3600	3450	3350	3200	3525	3275	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.10	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20230904	150740	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	8507985	2466	1220.79	3400	3545	3400	4025	2975	3500	3450.12	0.00	0	0	3700	3600	3450	3350	3200	3525	3275	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.10	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20230904	140736	57	100.00	KONEX			N	N	N	N		N	3545	45	2	1.29	4981895	1444	714.85	3400	3545	3400	4025	2975	3500	3450.07	0.00	0	0	3700	3600	3450	3350	3200	3525	3275	13	525	500	2240	5	1	2589337	92	-2.31	1.83	12	0.06	-1534.00	1937.00	4645	20230306	-23.68	3230	20230413	9.75	4645	-23.68	20230306	3230	9.75	20230413	4645	-23.68	20230306	3230	9.75	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20230904	130748	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	4950350	1435	710.40	3400	3500	3400	4025	2975	3500	3449.72	0.00	0	0	3700	3600	3450	3350	3200	3525	3275	13	525	500	2240	5	1	2589337	89	-2.25	1.78	12	0.06	-1534.00	1937.00	4645	20230306	-25.73	3230	20230413	6.81	4645	-25.73	20230306	3230	6.81	20230413	4645	-25.73	20230306	3230	6.81	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20230904	120733	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	3259850	945	467.82	3400	3500	3400	4025	2975	3500	3449.58	0.00	0	0	3700	3600	3450	3350	3200	3525	3275	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.04	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20230904	110720	57	100.00	KONEX			N	N	N	N		N	3450	-50	5	-1.43	3256350	944	467.33	3400	3500	3400	4025	2975	3500	3449.52	0.00	0	0	3700	3600	3450	3350	3200	3525	3275	13	525	500	2240	5	1	2589337	89	-2.25	1.78	12	0.04	-1534.00	1937.00	4645	20230306	-25.73	3230	20230413	6.81	4645	-25.73	20230306	3230	6.81	20230413	4645	-25.73	20230306	3230	6.81	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20230904	100725	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	37500	11	5.45	3400	3500	3400	4025	2975	3500	3409.09	0.00	0	0	3700	3600	3450	3350	3200	3525	3275	13	525	500	2240	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20230904	090739	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	3400	1	0.50	3400	3400	3400	4025	2975	3500	3400.00	0.00	0	0	3700	3600	3450	3350	3200	3525	3275	13	525	500	2240	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	3230	20230413	5.26	4645	-26.80	20230306	3230	5.26	20230413	4645	-26.80	20230306	3230	5.26	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
146	20230901	160729	57	100.00	KONEX			N	N	N	N		N	3500	-145	5	-3.98	669050	202	1553.85	3550	3550	3300	4190	3100	3645	3312.13	0.00	0	0	3948	3796	3648	3496	3348	3722	3422	13	545	500	2330	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
147	20230901	150738	57	100.00	KONEX			N	N	N	N		N	3500	-145	5	-3.98	669050	202	1553.85	3550	3550	3300	4190	3100	3645	3312.13	0.00	0	0	3948	3796	3648	3496	3348	3722	3422	13	545	500	2330	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
148	20230901	140739	57	100.00	KONEX			N	N	N	N		N	3500	-145	5	-3.98	669050	202	1553.85	3550	3550	3300	4190	3100	3645	3312.13	0.00	0	0	3948	3796	3648	3496	3348	3722	3422	13	545	500	2330	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
149	20230901	130717	57	100.00	KONEX			N	N	N	N		N	3300	-345	5	-9.47	665550	201	1546.15	3550	3550	3300	4190	3100	3645	3311.19	0.00	0	0	3948	3796	3648	3496	3348	3722	3422	13	545	500	2330	5	1	2589337	85	-2.15	1.70	12	0.01	-1534.00	1937.00	4645	20230306	-28.96	3230	20230413	2.17	4645	-28.96	20230306	3230	2.17	20230413	4645	-28.96	20230306	3230	2.17	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
150	20230901	120727	57	100.00	KONEX			N	N	N	N		N	3400	-245	5	-6.72	71550	21	161.54	3550	3550	3400	4190	3100	3645	3407.14	0.00	0	0	3948	3796	3648	3496	3348	3722	3422	13	545	500	2330	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	3230	20230413	5.26	4645	-26.80	20230306	3230	5.26	20230413	4645	-26.80	20230306	3230	5.26	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
151	20230901	110726	57	100.00	KONEX			N	N	N	N		N	3400	-245	5	-6.72	71550	21	161.54	3550	3550	3400	4190	3100	3645	3407.14	0.00	0	0	3948	3796	3648	3496	3348	3722	3422	13	545	500	2330	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	3230	20230413	5.26	4645	-26.80	20230306	3230	5.26	20230413	4645	-26.80	20230306	3230	5.26	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
152	20230901	100722	57	100.00	KONEX			N	N	N	N		N	3400	-245	5	-6.72	71550	21	161.54	3550	3550	3400	4190	3100	3645	3407.14	0.00	0	0	3948	3796	3648	3496	3348	3722	3422	13	545	500	2330	5	1	2589337	88	-2.22	1.76	12	0.00	-1534.00	1937.00	4645	20230306	-26.80	3230	20230413	5.26	4645	-26.80	20230306	3230	5.26	20230413	4645	-26.80	20230306	3230	5.26	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
153	20230901	090711	57	100.00	KONEX			N	N	N	N		N	3550	-95	5	-2.61	3550	1	7.69	3550	3550	3550	4190	3100	3645	3550.00	0.00	0	0	3948	3796	3648	3496	3348	3722	3422	13	545	500	2330	5	1	2589337	92	-2.31	1.83	12	0.00	-1534.00	1937.00	4645	20230306	-23.57	3230	20230413	9.91	4645	-23.57	20230306	3230	9.91	20230413	4645	-23.57	20230306	3230	9.91	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N