KissMeData/446600/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161241	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
3	20230927	151255	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
4	20230927	141255	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
5	20230927	131239	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
6	20230927	121234	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
7	20230927	111249	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
8	20230927	101242	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
9	20230927	091301	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
10	20230926	161239	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
11	20230926	151238	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
12	20230926	141228	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
13	20230926	131231	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
14	20230926	121241	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
15	20230926	111231	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
16	20230926	101234	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
17	20230926	091235	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
18	20230925	161240	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
19	20230925	151241	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
20	20230925	141222	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
21	20230925	131227	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
22	20230925	121231	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
23	20230925	111226	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
24	20230925	101230	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
25	20230925	091224	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
26	20230922	161306	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
27	20230922	151306	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
28	20230922	141303	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
29	20230922	131141	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
30	20230922	121141	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
31	20230922	111136	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
32	20230922	101133	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
33	20230922	091134	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
34	20230921	161130	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
35	20230921	151122	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
36	20230921	141125	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
37	20230921	131126	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
38	20230921	121117	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
39	20230921	111141	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
40	20230921	101117	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
41	20230921	091117	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
42	20230920	161130	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
43	20230920	151100	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
44	20230920	141117	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
45	20230920	131110	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
46	20230920	121108	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
47	20230920	111118	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
48	20230920	101054	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
49	20230920	091107	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
50	20230919	161105	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
51	20230919	151106	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
52	20230919	141109	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
53	20230919	131047	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
54	20230919	121103	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
55	20230919	111110	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
56	20230919	101103	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
57	20230919	091100	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
58	20230918	161107	57	100.00	KONEX	신저가		N	N	N	N		N	22000	0	3	0.00	484000	22	0.00	22000	22000	22000	25300	18700	22000	22000.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230918	0.00	24600	-10.57	20230612	22000	0.00	20230918	24600	-10.57	20230612	22000	0.00	20230918	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
59	20230918	151101	57	100.00	KONEX	신저가		N	N	N	N		N	22000	0	3	0.00	484000	22	0.00	22000	22000	22000	25300	18700	22000	22000.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230918	0.00	24600	-10.57	20230612	22000	0.00	20230918	24600	-10.57	20230612	22000	0.00	20230918	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
60	20230918	141126	57	100.00	KONEX	신저가		N	N	N	N		N	22000	0	3	0.00	484000	22	0.00	22000	22000	22000	25300	18700	22000	22000.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230918	0.00	24600	-10.57	20230612	22000	0.00	20230918	24600	-10.57	20230612	22000	0.00	20230918	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
61	20230918	131100	57	100.00	KONEX	신저가		N	N	N	N		N	22000	0	3	0.00	484000	22	0.00	22000	22000	22000	25300	18700	22000	22000.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230918	0.00	24600	-10.57	20230612	22000	0.00	20230918	24600	-10.57	20230612	22000	0.00	20230918	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
62	20230918	121110	57	100.00	KONEX	신저가		N	N	N	N		N	22000	0	3	0.00	484000	22	0.00	22000	22000	22000	25300	18700	22000	22000.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230918	0.00	24600	-10.57	20230612	22000	0.00	20230918	24600	-10.57	20230612	22000	0.00	20230918	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
63	20230918	111047	57	100.00	KONEX	신저가		N	N	N	N		N	22000	0	3	0.00	484000	22	0.00	22000	22000	22000	25300	18700	22000	22000.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230918	0.00	24600	-10.57	20230612	22000	0.00	20230918	24600	-10.57	20230612	22000	0.00	20230918	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
64	20230918	101042	57	100.00	KONEX	신저가		N	N	N	N		N	22000	0	3	0.00	484000	22	0.00	22000	22000	22000	25300	18700	22000	22000.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20230918	0.00	24600	-10.57	20230612	22000	0.00	20230918	24600	-10.57	20230612	22000	0.00	20230918	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
65	20230918	091050	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
66	20230915	161056	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
67	20230915	151053	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
68	20230915	141100	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
69	20230915	131046	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
70	20230915	121053	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
71	20230915	111103	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
72	20230915	101101	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
73	20230915	091049	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
74	20230914	161059	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
75	20230914	151023	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
76	20230914	141054	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
77	20230914	131029	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
78	20230914	121039	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
79	20230914	111031	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
80	20230914	101025	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
81	20230914	091043	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
82	20230913	161049	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
83	20230913	151040	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
84	20230913	141049	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
85	20230913	131018	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
86	20230913	121044	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
87	20230913	111044	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
88	20230913	101028	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
89	20230913	091020	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
90	20230912	161019	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
91	20230912	151028	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
92	20230912	141025	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
93	20230912	131011	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
94	20230912	121012	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
95	20230912	111020	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
96	20230912	101008	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
97	20230912	091032	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
98	20230911	161011	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
99	20230911	151012	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
100	20230911	141023	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
101	20230911	130955	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
102	20230911	121013	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
103	20230911	110954	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
104	20230911	100955	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
105	20230911	090952	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
106	20230908	161018	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
107	20230908	151020	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
108	20230908	141008	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
109	20230908	131017	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
110	20230908	121030	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
111	20230908	111022	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
112	20230908	101016	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
113	20230908	091023	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
114	20230907	161004	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
115	20230907	151009	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
116	20230907	141008	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
117	20230907	131002	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
118	20230907	121019	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
119	20230907	111006	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
120	20230907	101006	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
121	20230907	091021	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
122	20230906	161006	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
123	20230906	151011	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
124	20230906	141013	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
125	20230906	130958	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
126	20230906	121013	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
127	20230906	111019	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
128	20230906	100957	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
129	20230906	090956	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
130	20230905	160956	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
131	20230905	151010	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
132	20230905	141008	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
133	20230905	130952	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
134	20230905	120951	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
135	20230905	110957	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
136	20230905	100945	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
137	20230905	090946	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
138	20230904	160939	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
139	20230904	150925	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
140	20230904	140926	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
141	20230904	130938	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
142	20230904	120922	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
143	20230904	110904	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
144	20230904	100910	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
145	20230904	090919	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
146	20230901	160914	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
147	20230901	150928	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
148	20230901	140928	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
149	20230901	130858	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
150	20230901	120910	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
151	20230901	110909	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
152	20230901	100905	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
153	20230901	090850	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	25300	18700	22000	0.00	0.00	0	0	22000	22000	22000	22000	22000	22000	22000	49	3300	5000	15400	50	1	981281	216	-41.28	91.29	12	0.00	-533.00	241.00	24600	20230612	-10.57	22000	20221223	0.00	24600	-10.57	20230612	22000	0.00	20230822	24600	-10.57	20230612	22000	0.00	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N