KissMeData/402420/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	161215	57	100.00	KONEX			N	N	N	N		N	14000	1500	2	12.00	1299500	103	51.50	12450	14000	12450	14370	10630	12500	12616.50	0.00	0	0	13340	12920	12080	11660	10820	13130	11870	11	1870	500	7500	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	15900	20221012	-11.95	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	15900	-11.95	20221012	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20230927	151228	57	100.00	KONEX			N	N	N	N		N	14000	1500	2	12.00	1299500	103	51.50	12450	14000	12450	14370	10630	12500	12616.50	0.00	0	0	13340	12920	12080	11660	10820	13130	11870	11	1870	500	7500	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	15900	20221012	-11.95	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	15900	-11.95	20221012	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20230927	141229	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13340	12920	12080	11660	10820	13130	11870	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	15900	20221012	-21.38	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	15900	-21.38	20221012	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20230927	131212	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13340	12920	12080	11660	10820	13130	11870	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	15900	20221012	-21.38	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	15900	-21.38	20221012	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20230927	121209	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13340	12920	12080	11660	10820	13130	11870	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	15900	20221012	-21.38	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	15900	-21.38	20221012	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20230927	111222	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13340	12920	12080	11660	10820	13130	11870	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	15900	20221012	-21.38	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	15900	-21.38	20221012	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20230927	101215	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13340	12920	12080	11660	10820	13130	11870	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	15900	20221012	-21.38	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	15900	-21.38	20221012	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20230927	091235	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13340	12920	12080	11660	10820	13130	11870	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	15900	20221012	-21.38	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	15900	-21.38	20221012	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20230926	161212	57	100.00	KONEX			N	N	N	N		N	12500	1150	2	10.13	2273990	200	47.17	11240	12500	11240	13050	9650	11350	11369.95	0.00	0	0	13903	12626	11223	9946	8543	11925	9245	11	1700	500	6810	10	1	2226540	278	-625.00	-4.84	12	0.01	-20.00	-2581.00	15900	20221012	-21.38	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	15900	-21.38	20221012	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20230926	151211	57	100.00	KONEX			N	N	N	N		N	12500	1150	2	10.13	2136490	189	44.58	11240	12500	11240	13050	9650	11350	11304.18	0.00	0	0	13903	12626	11223	9946	8543	11925	9245	11	1700	500	6810	10	1	2226540	278	-625.00	-4.84	12	0.01	-20.00	-2581.00	15900	20221012	-21.38	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	15900	-21.38	20221012	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20230926	141202	57	100.00	KONEX			N	N	N	N		N	11350	0	3	0.00	0	0	0.00	0	0	0	13050	9650	11350	0.00	0.00	0	0	13903	12626	11223	9946	8543	11925	9245	11	1700	500	6810	10	1	2226540	253	-567.50	-4.40	12	0.00	-20.00	-2581.00	15900	20221012	-28.62	9800	20230710	15.82	15000	-24.33	20230413	9800	15.82	20230710	15900	-28.62	20221012	9800	15.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20230926	131206	57	100.00	KONEX			N	N	N	N		N	11350	0	3	0.00	0	0	0.00	0	0	0	13050	9650	11350	0.00	0.00	0	0	13903	12626	11223	9946	8543	11925	9245	11	1700	500	6810	10	1	2226540	253	-567.50	-4.40	12	0.00	-20.00	-2581.00	15900	20221012	-28.62	9800	20230710	15.82	15000	-24.33	20230413	9800	15.82	20230710	15900	-28.62	20221012	9800	15.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20230926	121215	57	100.00	KONEX			N	N	N	N		N	11350	0	3	0.00	0	0	0.00	0	0	0	13050	9650	11350	0.00	0.00	0	0	13903	12626	11223	9946	8543	11925	9245	11	1700	500	6810	10	1	2226540	253	-567.50	-4.40	12	0.00	-20.00	-2581.00	15900	20221012	-28.62	9800	20230710	15.82	15000	-24.33	20230413	9800	15.82	20230710	15900	-28.62	20221012	9800	15.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20230926	111205	57	100.00	KONEX			N	N	N	N		N	11350	0	3	0.00	0	0	0.00	0	0	0	13050	9650	11350	0.00	0.00	0	0	13903	12626	11223	9946	8543	11925	9245	11	1700	500	6810	10	1	2226540	253	-567.50	-4.40	12	0.00	-20.00	-2581.00	15900	20221012	-28.62	9800	20230710	15.82	15000	-24.33	20230413	9800	15.82	20230710	15900	-28.62	20221012	9800	15.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20230926	101208	57	100.00	KONEX			N	N	N	N		N	11350	0	3	0.00	0	0	0.00	0	0	0	13050	9650	11350	0.00	0.00	0	0	13903	12626	11223	9946	8543	11925	9245	11	1700	500	6810	10	1	2226540	253	-567.50	-4.40	12	0.00	-20.00	-2581.00	15900	20221012	-28.62	9800	20230710	15.82	15000	-24.33	20230413	9800	15.82	20230710	15900	-28.62	20221012	9800	15.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20230926	091209	57	100.00	KONEX			N	N	N	N		N	11350	0	3	0.00	0	0	0.00	0	0	0	13050	9650	11350	0.00	0.00	0	0	13903	12626	11223	9946	8543	11925	9245	11	1700	500	6810	10	1	2226540	253	-567.50	-4.40	12	0.00	-20.00	-2581.00	15900	20221012	-28.62	9800	20230710	15.82	15000	-24.33	20230413	9800	15.82	20230710	15900	-28.62	20221012	9800	15.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20230925	161213	57	100.00	KONEX			N	N	N	N		N	11350	50	2	0.44	4385110	424	424.00	11500	12500	9820	12990	9610	11300	10342.24	0.00	0	0	11313	11306	11293	11286	11273	11310	11290	11	1690	500	6780	10	1	2226540	253	-567.50	-4.40	12	0.02	-20.00	-2581.00	15900	20221012	-28.62	9800	20230710	15.82	15000	-24.33	20230413	9800	15.82	20230710	15900	-28.62	20221012	9800	15.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20230925	151215	57	100.00	KONEX			N	N	N	N		N	10000	-1300	5	-11.50	2154440	217	217.00	11500	12500	9820	12990	9610	11300	9928.29	0.00	0	0	11313	11306	11293	11286	11273	11310	11290	11	1690	500	6780	10	1	2226540	223	-500.00	-3.87	12	0.01	-20.00	-2581.00	15900	20221012	-37.11	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	15900	-37.11	20221012	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20230925	141155	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	84500	7	7.00	11500	12500	11500	12990	9610	11300	12071.43	0.00	0	0	11313	11306	11293	11286	11273	11310	11290	11	1690	500	6780	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	15900	20221012	-27.67	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	15900	-27.67	20221012	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20230925	131201	57	100.00	KONEX			N	N	N	N		N	12000	700	2	6.19	73000	6	6.00	11500	12500	11500	12990	9610	11300	12166.67	0.00	0	0	11313	11306	11293	11286	11273	11310	11290	11	1690	500	6780	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	15900	20221012	-24.53	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	15900	-24.53	20221012	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20230925	121206	57	100.00	KONEX			N	N	N	N		N	12000	700	2	6.19	73000	6	6.00	11500	12500	11500	12990	9610	11300	12166.67	0.00	0	0	11313	11306	11293	11286	11273	11310	11290	11	1690	500	6780	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	15900	20221012	-24.53	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	15900	-24.53	20221012	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20230925	111201	57	100.00	KONEX			N	N	N	N		N	12000	700	2	6.19	73000	6	6.00	11500	12500	11500	12990	9610	11300	12166.67	0.00	0	0	11313	11306	11293	11286	11273	11310	11290	11	1690	500	6780	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	15900	20221012	-24.53	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	15900	-24.53	20221012	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20230925	101205	57	100.00	KONEX			N	N	N	N		N	12000	700	2	6.19	73000	6	6.00	11500	12500	11500	12990	9610	11300	12166.67	0.00	0	0	11313	11306	11293	11286	11273	11310	11290	11	1690	500	6780	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	15900	20221012	-24.53	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	15900	-24.53	20221012	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20230925	091159	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	0.00	0	0	11313	11306	11293	11286	11273	11310	11290	11	1690	500	6780	10	1	2226540	252	-565.00	-4.38	12	0.00	-20.00	-2581.00	15900	20221012	-28.93	9800	20230710	15.31	15000	-24.67	20230413	9800	15.31	20230710	15900	-28.93	20221012	9800	15.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20230922	161242	57	100.00	KONEX			N	N	N	N		N	11300	-90	5	-0.79	1128920	100	100.00	11280	11300	11280	13090	9690	11390	11289.20	0.00	0	0	11650	11520	11260	11130	10870	11585	11195	11	1700	500	6830	10	1	2226540	252	-565.00	-4.38	12	0.00	-20.00	-2581.00	17650	20220923	-35.98	9800	20230710	15.31	15000	-24.67	20230413	9800	15.31	20230710	17650	-35.98	20220923	9800	15.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20230922	151239	57	100.00	KONEX			N	N	N	N		N	11300	-90	5	-0.79	1128920	100	100.00	11280	11300	11280	13090	9690	11390	11289.20	0.00	0	0	11650	11520	11260	11130	10870	11585	11195	11	1700	500	6830	10	1	2226540	252	-565.00	-4.38	12	0.00	-20.00	-2581.00	17650	20220923	-35.98	9800	20230710	15.31	15000	-24.67	20230413	9800	15.31	20230710	17650	-35.98	20220923	9800	15.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20230922	141235	57	100.00	KONEX			N	N	N	N		N	11300	-90	5	-0.79	1128920	100	100.00	11280	11300	11280	13090	9690	11390	11289.20	0.00	0	0	11650	11520	11260	11130	10870	11585	11195	11	1700	500	6830	10	1	2226540	252	-565.00	-4.38	12	0.00	-20.00	-2581.00	17650	20220923	-35.98	9800	20230710	15.31	15000	-24.67	20230413	9800	15.31	20230710	17650	-35.98	20220923	9800	15.31	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20230922	131118	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11650	11520	11260	11130	10870	11585	11195	11	1700	500	6830	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20230922	121116	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11650	11520	11260	11130	10870	11585	11195	11	1700	500	6830	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20230922	111112	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11650	11520	11260	11130	10870	11585	11195	11	1700	500	6830	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20230922	101109	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11650	11520	11260	11130	10870	11585	11195	11	1700	500	6830	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20230922	091110	57	100.00	KONEX			N	N	N	N		N	11390	0	3	0.00	0	0	0.00	0	0	0	13090	9690	11390	0.00	0.00	0	0	11650	11520	11260	11130	10870	11585	11195	11	1700	500	6830	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20230921	161108	57	100.00	KONEX			N	N	N	N		N	11390	850	2	8.06	1138380	100	46.73	11000	11390	11000	12120	8960	10540	11383.80	0.00	0	0	13486	12012	11276	9802	9066	11645	9435	11	1580	500	6320	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20230921	151058	57	100.00	KONEX			N	N	N	N		N	11390	850	2	8.06	1138380	100	46.73	11000	11390	11000	12120	8960	10540	11383.80	0.00	0	0	13486	12012	11276	9802	9066	11645	9435	11	1580	500	6320	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20230921	141102	57	100.00	KONEX			N	N	N	N		N	11390	850	2	8.06	1138380	100	46.73	11000	11390	11000	12120	8960	10540	11383.80	0.00	0	0	13486	12012	11276	9802	9066	11645	9435	11	1580	500	6320	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20230921	131103	57	100.00	KONEX			N	N	N	N		N	11390	850	2	8.06	1138380	100	46.73	11000	11390	11000	12120	8960	10540	11383.80	0.00	0	0	13486	12012	11276	9802	9066	11645	9435	11	1580	500	6320	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20230921	121053	57	100.00	KONEX			N	N	N	N		N	11390	850	2	8.06	1138380	100	46.73	11000	11390	11000	12120	8960	10540	11383.80	0.00	0	0	13486	12012	11276	9802	9066	11645	9435	11	1580	500	6320	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20230921	111117	57	100.00	KONEX			N	N	N	N		N	11390	850	2	8.06	1138380	100	46.73	11000	11390	11000	12120	8960	10540	11383.80	0.00	0	0	13486	12012	11276	9802	9066	11645	9435	11	1580	500	6320	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20230921	101053	57	100.00	KONEX			N	N	N	N		N	11390	850	2	8.06	1138380	100	46.73	11000	11390	11000	12120	8960	10540	11383.80	0.00	0	0	13486	12012	11276	9802	9066	11645	9435	11	1580	500	6320	10	1	2226540	254	-569.50	-4.41	12	0.00	-20.00	-2581.00	17650	20220923	-35.47	9800	20230710	16.22	15000	-24.07	20230413	9800	16.22	20230710	17650	-35.47	20220923	9800	16.22	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20230921	091055	57	100.00	KONEX			N	N	N	N		N	10540	0	3	0.00	0	0	0.00	0	0	0	12120	8960	10540	0.00	0.00	0	0	13486	12012	11276	9802	9066	11645	9435	11	1580	500	6320	10	1	2226540	235	-527.00	-4.08	12	0.00	-20.00	-2581.00	17650	20220923	-40.28	9800	20230710	7.55	15000	-29.73	20230413	9800	7.55	20230710	17650	-40.28	20220923	9800	7.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20230920	161106	57	100.00	KONEX			N	N	N	N		N	10540	-1860	4	-15.00	2265770	214	0.00	12000	12750	10540	14260	10540	12400	10587.71	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7440	10	1	2226540	235	-527.00	-4.08	12	0.01	-20.00	-2581.00	17650	20220923	-40.28	9800	20230710	7.55	15000	-29.73	20230413	9800	7.55	20230710	17650	-40.28	20220923	9800	7.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20230920	151036	57	100.00	KONEX			N	N	N	N		N	10580	-1820	5	-14.68	2033890	192	0.00	12000	12750	10540	14260	10540	12400	10593.18	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7440	10	1	2226540	236	-529.00	-4.10	12	0.01	-20.00	-2581.00	17650	20220923	-40.06	9800	20230710	7.96	15000	-29.47	20230413	9800	7.96	20230710	17650	-40.06	20220923	9800	7.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20230920	141056	57	100.00	KONEX			N	N	N	N		N	10580	-1820	5	-14.68	2033890	192	0.00	12000	12750	10540	14260	10540	12400	10593.18	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7440	10	1	2226540	236	-529.00	-4.10	12	0.01	-20.00	-2581.00	17650	20220923	-40.06	9800	20230710	7.96	15000	-29.47	20230413	9800	7.96	20230710	17650	-40.06	20220923	9800	7.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20230920	131047	57	100.00	KONEX			N	N	N	N		N	11000	-1400	5	-11.29	1081190	102	0.00	12000	12750	10540	14260	10540	12400	10599.90	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7440	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	17650	20220923	-37.68	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	17650	-37.68	20220923	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20230920	121046	57	100.00	KONEX			N	N	N	N		N	11000	-1400	5	-11.29	1081190	102	0.00	12000	12750	10540	14260	10540	12400	10599.90	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7440	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	17650	20220923	-37.68	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	17650	-37.68	20220923	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20230920	111055	57	100.00	KONEX			N	N	N	N		N	12750	350	2	2.82	1070190	101	0.00	12000	12750	10540	14260	10540	12400	10595.94	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7440	10	1	2226540	284	-637.50	-4.94	12	0.00	-20.00	-2581.00	17650	20220923	-27.76	9800	20230710	30.10	15000	-15.00	20230413	9800	30.10	20230710	17650	-27.76	20220923	9800	30.10	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20230920	101033	57	100.00	KONEX			N	N	N	N		N	12750	350	2	2.82	1070190	101	0.00	12000	12750	10540	14260	10540	12400	10595.94	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7440	10	1	2226540	284	-637.50	-4.94	12	0.00	-20.00	-2581.00	17650	20220923	-27.76	9800	20230710	30.10	15000	-15.00	20230413	9800	30.10	20230710	17650	-27.76	20220923	9800	30.10	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20230920	091044	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12400	12400	12400	12400	12400	12400	12400	11	1860	500	7440	10	1	2226540	276	-620.00	-4.80	12	0.00	-20.00	-2581.00	17650	20220923	-29.75	9800	20230710	26.53	15000	-17.33	20230413	9800	26.53	20230710	17650	-29.75	20220923	9800	26.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20230919	161042	57	100.00	KONEX			N	N	N	N		N	12400	-100	5	-0.80	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12566	12532	12466	12432	12366	12550	12450	11	1870	500	7500	10	1	2226540	276	-620.00	-4.80	12	0.00	-20.00	-2581.00	17650	20220923	-29.75	9800	20230710	26.53	15000	-17.33	20230413	9800	26.53	20230710	17650	-29.75	20220923	9800	26.53	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20230919	151044	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12566	12532	12466	12432	12366	12550	12450	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20230919	141047	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12566	12532	12466	12432	12366	12550	12450	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20230919	131025	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12566	12532	12466	12432	12366	12550	12450	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20230919	121041	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12566	12532	12466	12432	12366	12550	12450	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20230919	111047	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12566	12532	12466	12432	12366	12550	12450	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20230919	101039	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12566	12532	12466	12432	12366	12550	12450	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20230919	091038	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12566	12532	12466	12432	12366	12550	12450	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20230918	161043	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1493000	120	6000.00	12450	12500	12400	14370	10630	12500	12441.67	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.01	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20230918	151039	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1493000	120	6000.00	12450	12500	12400	14370	10630	12500	12441.67	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.01	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20230918	141105	57	100.00	KONEX			N	N	N	N		N	12450	-50	5	-0.40	498000	40	2000.00	12450	12450	12450	14370	10630	12500	12450.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7500	10	1	2226540	277	-622.50	-4.82	12	0.00	-20.00	-2581.00	17650	20220923	-29.46	9800	20230710	27.04	15000	-17.00	20230413	9800	27.04	20230710	17650	-29.46	20220923	9800	27.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20230918	131038	57	100.00	KONEX			N	N	N	N		N	12450	-50	5	-0.40	498000	40	2000.00	12450	12450	12450	14370	10630	12500	12450.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7500	10	1	2226540	277	-622.50	-4.82	12	0.00	-20.00	-2581.00	17650	20220923	-29.46	9800	20230710	27.04	15000	-17.00	20230413	9800	27.04	20230710	17650	-29.46	20220923	9800	27.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20230918	121048	57	100.00	KONEX			N	N	N	N		N	12450	-50	5	-0.40	498000	40	2000.00	12450	12450	12450	14370	10630	12500	12450.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7500	10	1	2226540	277	-622.50	-4.82	12	0.00	-20.00	-2581.00	17650	20220923	-29.46	9800	20230710	27.04	15000	-17.00	20230413	9800	27.04	20230710	17650	-29.46	20220923	9800	27.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20230918	111026	57	100.00	KONEX			N	N	N	N		N	12450	-50	5	-0.40	498000	40	2000.00	12450	12450	12450	14370	10630	12500	12450.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7500	10	1	2226540	277	-622.50	-4.82	12	0.00	-20.00	-2581.00	17650	20220923	-29.46	9800	20230710	27.04	15000	-17.00	20230413	9800	27.04	20230710	17650	-29.46	20220923	9800	27.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20230918	101020	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20230918	091028	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12500	12500	12500	12500	12500	12500	12500	11	1870	500	7500	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20230915	161035	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	25000	2	3.17	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	14466	13232	12616	11382	10766	12925	11075	11	1800	500	7200	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20230915	151032	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	12500	1	1.59	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	14466	13232	12616	11382	10766	12925	11075	11	1800	500	7200	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20230915	141038	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	12500	1	1.59	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	14466	13232	12616	11382	10766	12925	11075	11	1800	500	7200	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20230915	131023	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	12500	1	1.59	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	14466	13232	12616	11382	10766	12925	11075	11	1800	500	7200	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20230915	121031	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	12500	1	1.59	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	14466	13232	12616	11382	10766	12925	11075	11	1800	500	7200	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20230915	111041	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	12500	1	1.59	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	14466	13232	12616	11382	10766	12925	11075	11	1800	500	7200	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20230915	101039	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	12500	1	1.59	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	14466	13232	12616	11382	10766	12925	11075	11	1800	500	7200	10	1	2226540	278	-625.00	-4.84	12	0.00	-20.00	-2581.00	17650	20220923	-29.18	9800	20230710	27.55	15000	-16.67	20230413	9800	27.55	20230710	17650	-29.18	20220923	9800	27.55	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20230915	091026	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14466	13232	12616	11382	10766	12925	11075	11	1800	500	7200	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17650	20220923	-32.01	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	17650	-32.01	20220923	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20230914	161038	57	100.00	KONEX			N	N	N	N		N	12000	-1800	5	-13.04	864150	63	153.66	13500	13850	12000	15870	11730	13800	13716.67	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17650	20220923	-32.01	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	17650	-32.01	20220923	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20230914	151003	57	100.00	KONEX			N	N	N	N		N	12000	-1800	5	-13.04	864150	63	153.66	13500	13850	12000	15870	11730	13800	13716.67	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17650	20220923	-32.01	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	17650	-32.01	20220923	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20230914	141031	57	100.00	KONEX			N	N	N	N		N	12000	-1800	5	-13.04	864150	63	153.66	13500	13850	12000	15870	11730	13800	13716.67	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17650	20220923	-32.01	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	17650	-32.01	20220923	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20230914	131008	57	100.00	KONEX			N	N	N	N		N	12000	-1800	5	-13.04	864150	63	153.66	13500	13850	12000	15870	11730	13800	13716.67	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	267	-600.00	-4.65	12	0.00	-20.00	-2581.00	17650	20220923	-32.01	9800	20230710	22.45	15000	-20.00	20230413	9800	22.45	20230710	17650	-32.01	20220923	9800	22.45	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20230914	121017	57	100.00	KONEX			N	N	N	N		N	13850	50	2	0.36	826650	60	146.34	13500	13850	13500	15870	11730	13800	13777.50	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	308	-692.50	-5.37	12	0.00	-20.00	-2581.00	17650	20220923	-21.53	9800	20230710	41.33	15000	-7.67	20230413	9800	41.33	20230710	17650	-21.53	20220923	9800	41.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20230914	111009	57	100.00	KONEX			N	N	N	N		N	13850	50	2	0.36	826650	60	146.34	13500	13850	13500	15870	11730	13800	13777.50	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	308	-692.50	-5.37	12	0.00	-20.00	-2581.00	17650	20220923	-21.53	9800	20230710	41.33	15000	-7.67	20230413	9800	41.33	20230710	17650	-21.53	20220923	9800	41.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20230914	101003	57	100.00	KONEX			N	N	N	N		N	13850	50	2	0.36	826650	60	146.34	13500	13850	13500	15870	11730	13800	13777.50	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	308	-692.50	-5.37	12	0.00	-20.00	-2581.00	17650	20220923	-21.53	9800	20230710	41.33	15000	-7.67	20230413	9800	41.33	20230710	17650	-21.53	20220923	9800	41.33	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20230914	091021	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20230913	161026	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	563500	41	0.00	13000	13800	13000	15870	11730	13800	13743.90	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20230913	151017	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	563500	41	0.00	13000	13800	13000	15870	11730	13800	13743.90	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20230913	141026	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	563500	41	0.00	13000	13800	13000	15870	11730	13800	13743.90	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20230913	130956	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	563500	41	0.00	13000	13800	13000	15870	11730	13800	13743.90	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20230913	121023	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20230913	111021	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20230913	101006	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20230913	090959	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20230912	160957	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20230912	151007	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20230912	141004	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20230912	130951	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20230912	120951	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20230912	110959	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20230912	100948	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20230912	091011	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14333	14066	13533	13266	12733	14200	13400	11	2070	500	8280	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20230911	160950	57	100.00	KONEX			N	N	N	N		N	13800	-100	5	-0.72	831700	61	56.48	13000	13800	13000	15980	11820	13900	13634.43	0.00	0	0	14500	14200	13600	13300	12700	14350	13450	11	2080	500	8340	10	1	2226540	307	-690.00	-5.35	12	0.00	-20.00	-2581.00	17650	20220923	-21.81	9800	20230710	40.82	15000	-8.00	20230413	9800	40.82	20230710	17650	-21.81	20220923	9800	40.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20230911	150952	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	13000	1	0.93	13000	13000	13000	15980	11820	13900	13000.00	0.00	0	0	14500	14200	13600	13300	12700	14350	13450	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20230911	141002	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	13000	1	0.93	13000	13000	13000	15980	11820	13900	13000.00	0.00	0	0	14500	14200	13600	13300	12700	14350	13450	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20230911	130935	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	13000	1	0.93	13000	13000	13000	15980	11820	13900	13000.00	0.00	0	0	14500	14200	13600	13300	12700	14350	13450	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20230911	120952	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	13000	1	0.93	13000	13000	13000	15980	11820	13900	13000.00	0.00	0	0	14500	14200	13600	13300	12700	14350	13450	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20230911	110934	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	13000	1	0.93	13000	13000	13000	15980	11820	13900	13000.00	0.00	0	0	14500	14200	13600	13300	12700	14350	13450	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20230911	100935	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	13000	1	0.93	13000	13000	13000	15980	11820	13900	13000.00	0.00	0	0	14500	14200	13600	13300	12700	14350	13450	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20230911	090932	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	14500	14200	13600	13300	12700	14350	13450	11	2080	500	8340	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20230908	160957	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	1472600	108	0.00	13500	13900	13000	15980	11820	13900	13635.19	0.00	0	0	13900	13900	13900	13900	13900	13900	13900	11	2080	500	8340	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20230908	150957	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	1472600	108	0.00	13500	13900	13000	15980	11820	13900	13635.19	0.00	0	0	13900	13900	13900	13900	13900	13900	13900	11	2080	500	8340	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20230908	140947	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	26500	2	0.00	13500	13500	13000	15980	11820	13900	13250.00	0.00	0	0	13900	13900	13900	13900	13900	13900	13900	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20230908	130956	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	26500	2	0.00	13500	13500	13000	15980	11820	13900	13250.00	0.00	0	0	13900	13900	13900	13900	13900	13900	13900	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20230908	121008	57	100.00	KONEX			N	N	N	N		N	13000	-900	5	-6.47	26500	2	0.00	13500	13500	13000	15980	11820	13900	13250.00	0.00	0	0	13900	13900	13900	13900	13900	13900	13900	11	2080	500	8340	10	1	2226540	289	-650.00	-5.04	12	0.00	-20.00	-2581.00	17650	20220923	-26.35	9800	20230710	32.65	15000	-13.33	20230413	9800	32.65	20230710	17650	-26.35	20220923	9800	32.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20230908	111002	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	13900	13900	13900	13900	13900	13900	13900	11	2080	500	8340	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20230908	100955	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	13900	13900	13900	13900	13900	13900	13900	11	2080	500	8340	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20230908	091002	57	100.00	KONEX			N	N	N	N		N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	13900	13900	13900	13900	13900	13900	13900	11	2080	500	8340	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20230907	160943	57	100.00	KONEX			N	N	N	N		N	13900	-100	5	-0.71	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14333	14166	13833	13666	13333	14250	13750	11	2100	500	8400	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20230907	150949	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14333	14166	13833	13666	13333	14250	13750	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20230907	140948	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14333	14166	13833	13666	13333	14250	13750	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20230907	130942	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14333	14166	13833	13666	13333	14250	13750	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20230907	120958	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14333	14166	13833	13666	13333	14250	13750	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20230907	110946	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14333	14166	13833	13666	13333	14250	13750	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20230907	100946	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14333	14166	13833	13666	13333	14250	13750	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20230907	091001	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14333	14166	13833	13666	13333	14250	13750	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20230906	160946	57	100.00	KONEX			N	N	N	N		N	14000	50	2	0.36	920250	66	106.45	13500	14000	13500	16040	11860	13950	13943.18	0.00	0	0	14583	14266	13633	13316	12683	14425	13475	11	2090	500	8370	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20230906	150950	57	100.00	KONEX			N	N	N	N		N	13900	-50	5	-0.36	27400	2	3.23	13500	13900	13500	16040	11860	13950	13700.00	0.00	0	0	14583	14266	13633	13316	12683	14425	13475	11	2090	500	8370	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20230906	140951	57	100.00	KONEX			N	N	N	N		N	13900	-50	5	-0.36	27400	2	3.23	13500	13900	13500	16040	11860	13950	13700.00	0.00	0	0	14583	14266	13633	13316	12683	14425	13475	11	2090	500	8370	10	1	2226540	309	-695.00	-5.39	12	0.00	-20.00	-2581.00	17650	20220923	-21.25	9800	20230710	41.84	15000	-7.33	20230413	9800	41.84	20230710	17650	-21.25	20220923	9800	41.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20230906	130938	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14583	14266	13633	13316	12683	14425	13475	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20230906	120952	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14583	14266	13633	13316	12683	14425	13475	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20230906	110959	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14583	14266	13633	13316	12683	14425	13475	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20230906	100935	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14583	14266	13633	13316	12683	14425	13475	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20230906	090936	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	14583	14266	13633	13316	12683	14425	13475	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20230905	160935	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	857500	62	0.00	13500	13950	13000	16040	11860	13950	13830.65	0.00	0	0	13950	13950	13950	13950	13950	13950	13950	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20230905	150951	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	13950	13950	13950	13950	13950	13950	13950	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20230905	140948	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	13950	13950	13950	13950	13950	13950	13950	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20230905	130929	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	13950	13950	13950	13950	13950	13950	13950	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20230905	120931	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	13950	13950	13950	13950	13950	13950	13950	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20230905	110938	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	13950	13950	13950	13950	13950	13950	13950	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20230905	100925	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	13950	13950	13950	13950	13950	13950	13950	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20230905	090927	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	13950	13950	13950	13950	13950	13950	13950	11	2090	500	8370	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20230904	160920	57	100.00	KONEX			N	N	N	N		N	13950	-50	5	-0.36	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8400	10	1	2226540	311	-697.50	-5.40	12	0.00	-20.00	-2581.00	17650	20220923	-20.96	9800	20230710	42.35	15000	-7.00	20230413	9800	42.35	20230710	17650	-20.96	20220923	9800	42.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20230904	150906	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20230904	140906	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20230904	130919	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20230904	120903	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20230904	110846	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20230904	100851	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20230904	090902	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	11	2100	500	8400	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20230901	160855	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	6.67	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	11	2170	500	8700	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20230901	150910	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	6.67	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	11	2170	500	8700	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20230901	140909	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	6.67	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	11	2170	500	8700	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20230901	130841	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	6.67	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	11	2170	500	8700	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20230901	120853	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	6.67	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	11	2170	500	8700	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20230901	110851	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	6.67	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	11	2170	500	8700	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20230901	100846	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	14000	1	6.67	14000	14000	14000	16670	12330	14500	14000.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	11	2170	500	8700	10	1	2226540	312	-700.00	-5.42	12	0.00	-20.00	-2581.00	17650	20220923	-20.68	9800	20230710	42.86	15000	-6.67	20230413	9800	42.86	20230710	17650	-20.68	20220923	9800	42.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20230901	090834	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	14566	14532	14466	14432	14366	14550	14450	11	2170	500	8700	10	1	2226540	323	-725.00	-5.62	12	0.00	-20.00	-2581.00	17650	20220923	-17.85	9800	20230710	47.96	15000	-3.33	20230413	9800	47.96	20230710	17650	-17.85	20220923	9800	47.96	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N