KissMeData/296520/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	161056	57	100.00	KONEX			N	N	N	N		N	5290	-150	5	-2.76	1058000	200	100.00	5290	5290	5290	6250	4630	5440	5290.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	23	810	500	3260	10	1	4667008	247	27.55	3.34	12	0.00	192.00	1584.00	6830	20230621	-22.55	4680	20230706	13.03	6830	-22.55	20230621	4680	13.03	20230706	6830	-22.55	20230621	4680	13.03	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
3	20230927	151107	57	100.00	KONEX			N	N	N	N		N	5290	-150	5	-2.76	1058000	200	100.00	5290	5290	5290	6250	4630	5440	5290.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	23	810	500	3260	10	1	4667008	247	27.55	3.34	12	0.00	192.00	1584.00	6830	20230621	-22.55	4680	20230706	13.03	6830	-22.55	20230621	4680	13.03	20230706	6830	-22.55	20230621	4680	13.03	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
4	20230927	141108	57	100.00	KONEX			N	N	N	N		N	5440	0	3	0.00	0	0	0.00	0	0	0	6250	4630	5440	0.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	23	810	500	3260	10	1	4667008	254	28.33	3.43	12	0.00	192.00	1584.00	6830	20230621	-20.35	4680	20230706	16.24	6830	-20.35	20230621	4680	16.24	20230706	6830	-20.35	20230621	4680	16.24	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
5	20230927	131052	57	100.00	KONEX			N	N	N	N		N	5440	0	3	0.00	0	0	0.00	0	0	0	6250	4630	5440	0.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	23	810	500	3260	10	1	4667008	254	28.33	3.43	12	0.00	192.00	1584.00	6830	20230621	-20.35	4680	20230706	16.24	6830	-20.35	20230621	4680	16.24	20230706	6830	-20.35	20230621	4680	16.24	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
6	20230927	121051	57	100.00	KONEX			N	N	N	N		N	5440	0	3	0.00	0	0	0.00	0	0	0	6250	4630	5440	0.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	23	810	500	3260	10	1	4667008	254	28.33	3.43	12	0.00	192.00	1584.00	6830	20230621	-20.35	4680	20230706	16.24	6830	-20.35	20230621	4680	16.24	20230706	6830	-20.35	20230621	4680	16.24	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
7	20230927	111102	57	100.00	KONEX			N	N	N	N		N	5440	0	3	0.00	0	0	0.00	0	0	0	6250	4630	5440	0.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	23	810	500	3260	10	1	4667008	254	28.33	3.43	12	0.00	192.00	1584.00	6830	20230621	-20.35	4680	20230706	16.24	6830	-20.35	20230621	4680	16.24	20230706	6830	-20.35	20230621	4680	16.24	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
8	20230927	101054	57	100.00	KONEX			N	N	N	N		N	5440	0	3	0.00	0	0	0.00	0	0	0	6250	4630	5440	0.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	23	810	500	3260	10	1	4667008	254	28.33	3.43	12	0.00	192.00	1584.00	6830	20230621	-20.35	4680	20230706	16.24	6830	-20.35	20230621	4680	16.24	20230706	6830	-20.35	20230621	4680	16.24	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
9	20230927	091114	57	100.00	KONEX			N	N	N	N		N	5440	0	3	0.00	0	0	0.00	0	0	0	6250	4630	5440	0.00	0.00	0	0	5440	5440	5440	5440	5440	5440	5440	23	810	500	3260	10	1	4667008	254	28.33	3.43	12	0.00	192.00	1584.00	6830	20230621	-20.35	4680	20230706	16.24	6830	-20.35	20230621	4680	16.24	20230706	6830	-20.35	20230621	4680	16.24	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
10	20230926	161052	57	100.00	KONEX			N	N	N	N		N	5440	-160	5	-2.86	1088000	200	100.00	5440	5440	5440	6440	4760	5600	5440.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	23	840	500	3360	10	1	4667008	254	28.33	3.43	12	0.00	192.00	1584.00	6830	20230621	-20.35	4680	20230706	16.24	6830	-20.35	20230621	4680	16.24	20230706	6830	-20.35	20230621	4680	16.24	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
11	20230926	151051	57	100.00	KONEX			N	N	N	N		N	5440	-160	5	-2.86	1088000	200	100.00	5440	5440	5440	6440	4760	5600	5440.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	23	840	500	3360	10	1	4667008	254	28.33	3.43	12	0.00	192.00	1584.00	6830	20230621	-20.35	4680	20230706	16.24	6830	-20.35	20230621	4680	16.24	20230706	6830	-20.35	20230621	4680	16.24	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
12	20230926	141043	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	23	840	500	3360	10	1	4667008	261	29.17	3.54	12	0.00	192.00	1584.00	6830	20230621	-18.01	4680	20230706	19.66	6830	-18.01	20230621	4680	19.66	20230706	6830	-18.01	20230621	4680	19.66	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
13	20230926	131049	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	23	840	500	3360	10	1	4667008	261	29.17	3.54	12	0.00	192.00	1584.00	6830	20230621	-18.01	4680	20230706	19.66	6830	-18.01	20230621	4680	19.66	20230706	6830	-18.01	20230621	4680	19.66	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
14	20230926	121054	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	23	840	500	3360	10	1	4667008	261	29.17	3.54	12	0.00	192.00	1584.00	6830	20230621	-18.01	4680	20230706	19.66	6830	-18.01	20230621	4680	19.66	20230706	6830	-18.01	20230621	4680	19.66	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
15	20230926	111048	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	23	840	500	3360	10	1	4667008	261	29.17	3.54	12	0.00	192.00	1584.00	6830	20230621	-18.01	4680	20230706	19.66	6830	-18.01	20230621	4680	19.66	20230706	6830	-18.01	20230621	4680	19.66	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
16	20230926	101049	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	23	840	500	3360	10	1	4667008	261	29.17	3.54	12	0.00	192.00	1584.00	6830	20230621	-18.01	4680	20230706	19.66	6830	-18.01	20230621	4680	19.66	20230706	6830	-18.01	20230621	4680	19.66	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
17	20230926	091051	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	23	840	500	3360	10	1	4667008	261	29.17	3.54	12	0.00	192.00	1584.00	6830	20230621	-18.01	4680	20230706	19.66	6830	-18.01	20230621	4680	19.66	20230706	6830	-18.01	20230621	4680	19.66	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
18	20230925	161053	57	100.00	KONEX			N	N	N	N		N	5600	-610	5	-9.82	1120000	200	20000.00	5600	5600	5600	7140	5280	6210	5600.00	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	23	930	500	3720	10	1	4667008	261	29.17	3.54	12	0.00	192.00	1584.00	6830	20230621	-18.01	4680	20230706	19.66	6830	-18.01	20230621	4680	19.66	20230706	6830	-18.01	20230621	4680	19.66	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
19	20230925	151055	57	100.00	KONEX			N	N	N	N		N	5600	-610	5	-9.82	1120000	200	20000.00	5600	5600	5600	7140	5280	6210	5600.00	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	23	930	500	3720	10	1	4667008	261	29.17	3.54	12	0.00	192.00	1584.00	6830	20230621	-18.01	4680	20230706	19.66	6830	-18.01	20230621	4680	19.66	20230706	6830	-18.01	20230621	4680	19.66	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
20	20230925	141036	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	23	930	500	3720	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
21	20230925	131043	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	23	930	500	3720	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
22	20230925	121048	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	23	930	500	3720	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
23	20230925	111043	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	23	930	500	3720	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
24	20230925	101046	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	23	930	500	3720	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
25	20230925	091042	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	23	930	500	3720	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
26	20230922	161123	57	100.00	KONEX			N	N	N	N		N	6210	810	1	15.00	6210	1	100.00	6210	6210	6210	6210	4590	5400	6210.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	23	810	500	3240	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
27	20230922	151115	57	100.00	KONEX			N	N	N	N		N	6210	810	1	15.00	6210	1	100.00	6210	6210	6210	6210	4590	5400	6210.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	23	810	500	3240	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
28	20230922	141114	57	100.00	KONEX			N	N	N	N		N	6210	810	1	15.00	6210	1	100.00	6210	6210	6210	6210	4590	5400	6210.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	23	810	500	3240	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
29	20230922	131006	57	100.00	KONEX			N	N	N	N		N	6210	810	1	15.00	6210	1	100.00	6210	6210	6210	6210	4590	5400	6210.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	23	810	500	3240	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
30	20230922	121003	57	100.00	KONEX			N	N	N	N		N	6210	810	1	15.00	6210	1	100.00	6210	6210	6210	6210	4590	5400	6210.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	23	810	500	3240	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
31	20230922	110959	57	100.00	KONEX			N	N	N	N		N	6210	810	1	15.00	6210	1	100.00	6210	6210	6210	6210	4590	5400	6210.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	23	810	500	3240	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
32	20230922	100958	57	100.00	KONEX			N	N	N	N		N	6210	810	1	15.00	6210	1	100.00	6210	6210	6210	6210	4590	5400	6210.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	23	810	500	3240	10	1	4667008	290	32.34	3.92	12	0.00	192.00	1584.00	6830	20230621	-9.08	4680	20230706	32.69	6830	-9.08	20230621	4680	32.69	20230706	6830	-9.08	20230621	4680	32.69	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
33	20230922	090957	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	23	810	500	3240	10	1	4667008	252	28.12	3.41	12	0.00	192.00	1584.00	6830	20230621	-20.94	4680	20230706	15.38	6830	-20.94	20230621	4680	15.38	20230706	6830	-20.94	20230621	4680	15.38	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
34	20230921	160958	57	100.00	KONEX			N	N	N	N		N	5400	390	2	7.78	5400	1	0.50	5400	5400	5400	5760	4260	5010	5400.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	23	750	500	3000	10	1	4667008	252	28.12	3.41	12	0.00	192.00	1584.00	6830	20230621	-20.94	4680	20230706	15.38	6830	-20.94	20230621	4680	15.38	20230706	6830	-20.94	20230621	4680	15.38	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
35	20230921	150946	57	100.00	KONEX			N	N	N	N		N	5400	390	2	7.78	5400	1	0.50	5400	5400	5400	5760	4260	5010	5400.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	23	750	500	3000	10	1	4667008	252	28.12	3.41	12	0.00	192.00	1584.00	6830	20230621	-20.94	4680	20230706	15.38	6830	-20.94	20230621	4680	15.38	20230706	6830	-20.94	20230621	4680	15.38	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
36	20230921	140952	57	100.00	KONEX			N	N	N	N		N	5400	390	2	7.78	5400	1	0.50	5400	5400	5400	5760	4260	5010	5400.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	23	750	500	3000	10	1	4667008	252	28.12	3.41	12	0.00	192.00	1584.00	6830	20230621	-20.94	4680	20230706	15.38	6830	-20.94	20230621	4680	15.38	20230706	6830	-20.94	20230621	4680	15.38	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
37	20230921	130951	57	100.00	KONEX			N	N	N	N		N	5400	390	2	7.78	5400	1	0.50	5400	5400	5400	5760	4260	5010	5400.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	23	750	500	3000	10	1	4667008	252	28.12	3.41	12	0.00	192.00	1584.00	6830	20230621	-20.94	4680	20230706	15.38	6830	-20.94	20230621	4680	15.38	20230706	6830	-20.94	20230621	4680	15.38	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
38	20230921	120943	57	100.00	KONEX			N	N	N	N		N	5400	390	2	7.78	5400	1	0.50	5400	5400	5400	5760	4260	5010	5400.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	23	750	500	3000	10	1	4667008	252	28.12	3.41	12	0.00	192.00	1584.00	6830	20230621	-20.94	4680	20230706	15.38	6830	-20.94	20230621	4680	15.38	20230706	6830	-20.94	20230621	4680	15.38	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
39	20230921	111004	57	100.00	KONEX			N	N	N	N		N	5010	0	3	0.00	0	0	0.00	0	0	0	5760	4260	5010	0.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	23	750	500	3000	10	1	4667008	234	26.09	3.16	12	0.00	192.00	1584.00	6830	20230621	-26.65	4680	20230706	7.05	6830	-26.65	20230621	4680	7.05	20230706	6830	-26.65	20230621	4680	7.05	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
40	20230921	100942	57	100.00	KONEX			N	N	N	N		N	5010	0	3	0.00	0	0	0.00	0	0	0	5760	4260	5010	0.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	23	750	500	3000	10	1	4667008	234	26.09	3.16	12	0.00	192.00	1584.00	6830	20230621	-26.65	4680	20230706	7.05	6830	-26.65	20230621	4680	7.05	20230706	6830	-26.65	20230621	4680	7.05	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
41	20230921	090947	57	100.00	KONEX			N	N	N	N		N	5010	0	3	0.00	0	0	0.00	0	0	0	5760	4260	5010	0.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	23	750	500	3000	10	1	4667008	234	26.09	3.16	12	0.00	192.00	1584.00	6830	20230621	-26.65	4680	20230706	7.05	6830	-26.65	20230621	4680	7.05	20230706	6830	-26.65	20230621	4680	7.05	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
42	20230920	160956	57	100.00	KONEX			N	N	N	N		N	5010	-140	5	-2.72	1002000	200	100.00	5010	5010	5010	5920	4380	5150	5010.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	234	26.09	3.16	12	0.00	192.00	1584.00	6830	20230621	-26.65	4680	20230706	7.05	6830	-26.65	20230621	4680	7.05	20230706	6830	-26.65	20230621	4680	7.05	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
43	20230920	150929	57	100.00	KONEX			N	N	N	N		N	5010	-140	5	-2.72	1002000	200	100.00	5010	5010	5010	5920	4380	5150	5010.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	234	26.09	3.16	12	0.00	192.00	1584.00	6830	20230621	-26.65	4680	20230706	7.05	6830	-26.65	20230621	4680	7.05	20230706	6830	-26.65	20230621	4680	7.05	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
44	20230920	140945	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
45	20230920	130939	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
46	20230920	120939	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
47	20230920	110943	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
48	20230920	100924	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
49	20230920	090937	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
50	20230919	160933	57	100.00	KONEX			N	N	N	N		N	5150	-150	5	-2.83	1030000	200	100.00	5150	5150	5150	6090	4510	5300	5150.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
51	20230919	150935	57	100.00	KONEX			N	N	N	N		N	5150	-150	5	-2.83	1030000	200	100.00	5150	5150	5150	6090	4510	5300	5150.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
52	20230919	140935	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
53	20230919	130918	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
54	20230919	120935	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
55	20230919	110940	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
56	20230919	100932	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
57	20230919	090930	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
58	20230918	160934	57	100.00	KONEX			N	N	N	N		N	5300	-200	5	-3.64	1060000	200	20000.00	5300	5300	5300	6320	4680	5500	5300.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
59	20230918	150931	57	100.00	KONEX			N	N	N	N		N	5300	-200	5	-3.64	1060000	200	20000.00	5300	5300	5300	6320	4680	5500	5300.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
60	20230918	140953	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
61	20230918	130929	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
62	20230918	120937	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
63	20230918	110921	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
64	20230918	100914	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
65	20230918	090917	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
66	20230915	160928	57	100.00	KONEX			N	N	N	N		N	5500	350	2	6.80	5500	1	0.00	5500	5500	5500	5920	4380	5150	5500.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
67	20230915	150924	57	100.00	KONEX			N	N	N	N		N	5500	350	2	6.80	5500	1	0.00	5500	5500	5500	5920	4380	5150	5500.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
68	20230915	140930	57	100.00	KONEX			N	N	N	N		N	5500	350	2	6.80	5500	1	0.00	5500	5500	5500	5920	4380	5150	5500.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
69	20230915	130919	57	100.00	KONEX			N	N	N	N		N	5500	350	2	6.80	5500	1	0.00	5500	5500	5500	5920	4380	5150	5500.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
70	20230915	120926	57	100.00	KONEX			N	N	N	N		N	5500	350	2	6.80	5500	1	0.00	5500	5500	5500	5920	4380	5150	5500.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
71	20230915	110933	57	100.00	KONEX			N	N	N	N		N	5500	350	2	6.80	5500	1	0.00	5500	5500	5500	5920	4380	5150	5500.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
72	20230915	100931	57	100.00	KONEX			N	N	N	N		N	5500	350	2	6.80	5500	1	0.00	5500	5500	5500	5920	4380	5150	5500.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
73	20230915	090918	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
74	20230914	160932	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
75	20230914	150900	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
76	20230914	140922	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
77	20230914	130902	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
78	20230914	120913	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
79	20230914	110905	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
80	20230914	100859	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
81	20230914	090916	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5150	5150	5150	5150	5150	5150	5150	23	770	500	3090	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
82	20230913	160919	57	100.00	KONEX			N	N	N	N		N	5150	-150	5	-2.83	1030000	200	99.50	5150	5150	5150	6090	4510	5300	5150.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
83	20230913	150911	57	100.00	KONEX			N	N	N	N		N	5150	-150	5	-2.83	1030000	200	99.50	5150	5150	5150	6090	4510	5300	5150.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	240	26.82	3.25	12	0.00	192.00	1584.00	6830	20230621	-24.60	4680	20230706	10.04	6830	-24.60	20230621	4680	10.04	20230706	6830	-24.60	20230621	4680	10.04	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
84	20230913	140919	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
85	20230913	130853	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
86	20230913	120919	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
87	20230913	110915	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
88	20230913	100903	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
89	20230913	090856	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
90	20230912	160853	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	1035300	201	100.00	5150	5300	5150	6090	4510	5300	5150.75	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
91	20230912	150903	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	1035300	201	100.00	5150	5300	5150	6090	4510	5300	5150.75	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
92	20230912	140901	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
93	20230912	130850	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
94	20230912	120849	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
95	20230912	110854	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
96	20230912	100845	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
97	20230912	090906	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5400	5350	5250	5200	5100	5375	5225	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
98	20230911	160847	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	1035300	201	0.00	5150	5300	5150	6090	4510	5300	5150.75	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
99	20230911	150852	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
100	20230911	140900	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
101	20230911	130834	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
102	20230911	120850	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
103	20230911	110833	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
104	20230911	100833	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
105	20230911	090832	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
106	20230908	160854	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
107	20230908	150854	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
108	20230908	140844	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
109	20230908	130853	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
110	20230908	120905	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
111	20230908	110900	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
112	20230908	100850	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
113	20230908	090858	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
114	20230907	160841	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
115	20230907	150848	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
116	20230907	140845	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
117	20230907	130840	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
118	20230907	120854	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
119	20230907	110844	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
120	20230907	100845	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
121	20230907	090859	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	23	790	500	3180	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
122	20230906	160846	57	100.00	KONEX			N	N	N	N		N	5300	-40	5	-0.75	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	247	27.60	3.35	12	0.00	192.00	1584.00	6830	20230621	-22.40	4680	20230706	13.25	6830	-22.40	20230621	4680	13.25	20230706	6830	-22.40	20230621	4680	13.25	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
123	20230906	150847	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
124	20230906	140847	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
125	20230906	130836	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
126	20230906	120849	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
127	20230906	110857	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
128	20230906	100832	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
129	20230906	090835	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
130	20230905	160836	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
131	20230905	150848	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
132	20230905	140847	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
133	20230905	130827	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
134	20230905	120830	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
135	20230905	110837	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
136	20230905	100826	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
137	20230905	090825	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
138	20230904	160823	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
139	20230904	150809	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
140	20230904	140808	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
141	20230904	130819	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
142	20230904	120805	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
143	20230904	110750	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
144	20230904	100755	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
145	20230904	090808	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5340	5340	5340	5340	5340	5340	5340	23	800	500	3200	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
146	20230901	160800	57	100.00	KONEX			N	N	N	N		N	5340	-160	5	-2.91	1068000	200	20000.00	5340	5340	5340	6320	4680	5500	5340.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
147	20230901	150811	57	100.00	KONEX			N	N	N	N		N	5340	-160	5	-2.91	1068000	200	20000.00	5340	5340	5340	6320	4680	5500	5340.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	249	27.81	3.37	12	0.00	192.00	1584.00	6830	20230621	-21.82	4680	20230706	14.10	6830	-21.82	20230621	4680	14.10	20230706	6830	-21.82	20230621	4680	14.10	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
148	20230901	140811	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
149	20230901	130746	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
150	20230901	120758	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
151	20230901	110757	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
152	20230901	100752	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
153	20230901	090740	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	23	820	500	3300	10	1	4667008	257	28.65	3.47	12	0.00	192.00	1584.00	6830	20230621	-19.47	4680	20230706	17.52	6830	-19.47	20230621	4680	17.52	20230706	6830	-19.47	20230621	4680	17.52	20230706	0.00	N	296520	500	23 억		0	N	N	0	N	00	N