KissMeData/341310/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	161136	57	100.00	KONEX			N	N	N	N		N	896	-2	5	-0.22	28620	34	1700.00	900	900	764	1032	764	898	841.76	0.00	0	0	900	898	898	896	896	899	897	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.67	640	20230406	40.00	1200	-25.33	20230102	640	40.00	20230406	1680	-46.67	20221013	640	40.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20230927	151147	57	100.00	KONEX			N	N	N	N		N	897	-1	5	-0.11	19660	24	1200.00	900	900	764	1032	764	898	819.17	0.00	0	0	900	898	898	896	896	899	897	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.61	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1680	-46.61	20221013	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20230927	141147	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	9499	12	600.00	900	900	770	1032	764	898	791.58	0.00	0	0	900	898	898	896	896	899	897	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20230927	131132	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	9499	12	600.00	900	900	770	1032	764	898	791.58	0.00	0	0	900	898	898	896	896	899	897	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20230927	121129	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	9499	12	600.00	900	900	770	1032	764	898	791.58	0.00	0	0	900	898	898	896	896	899	897	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20230927	111141	57	100.00	KONEX			N	N	N	N		N	900	2	2	0.22	900	1	50.00	900	900	900	1032	764	898	900.00	0.00	0	0	900	898	898	896	896	899	897	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20230927	101134	57	100.00	KONEX			N	N	N	N		N	900	2	2	0.22	900	1	50.00	900	900	900	1032	764	898	900.00	0.00	0	0	900	898	898	896	896	899	897	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20230927	091154	57	100.00	KONEX			N	N	N	N		N	900	2	2	0.22	900	1	50.00	900	900	900	1032	764	898	900.00	0.00	0	0	900	898	898	896	896	899	897	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20230926	161132	57	100.00	KONEX			N	N	N	N		N	898	-2	5	-0.22	1798	2	2.15	900	900	898	1035	765	900	899.00	0.00	0	0	1122	1011	888	777	654	949	715	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.55	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1680	-46.55	20221013	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20230926	151131	57	100.00	KONEX			N	N	N	N		N	898	-2	5	-0.22	1798	2	2.15	900	900	898	1035	765	900	899.00	0.00	0	0	1122	1011	888	777	654	949	715	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.55	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1680	-46.55	20221013	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20230926	141124	57	100.00	KONEX			N	N	N	N		N	898	-2	5	-0.22	1798	2	2.15	900	900	898	1035	765	900	899.00	0.00	0	0	1122	1011	888	777	654	949	715	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.55	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1680	-46.55	20221013	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20230926	131127	57	100.00	KONEX			N	N	N	N		N	898	-2	5	-0.22	1798	2	2.15	900	900	898	1035	765	900	899.00	0.00	0	0	1122	1011	888	777	654	949	715	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.55	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1680	-46.55	20221013	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20230926	121134	57	100.00	KONEX			N	N	N	N		N	898	-2	5	-0.22	1798	2	2.15	900	900	898	1035	765	900	899.00	0.00	0	0	1122	1011	888	777	654	949	715	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.55	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1680	-46.55	20221013	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20230926	111127	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	900	1	1.08	900	900	900	1035	765	900	900.00	0.00	0	0	1122	1011	888	777	654	949	715	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20230926	101129	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	900	1	1.08	900	900	900	1035	765	900	900.00	0.00	0	0	1122	1011	888	777	654	949	715	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20230926	091130	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	900	1	1.08	900	900	900	1035	765	900	900.00	0.00	0	0	1122	1011	888	777	654	949	715	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20230925	161132	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	72097	93	69.40	999	999	765	1035	765	900	775.24	0.00	0	0	1165	1032	966	833	767	999	800	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20230925	151134	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	72097	93	69.40	999	999	765	1035	765	900	775.24	0.00	0	0	1165	1032	966	833	767	999	800	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20230925	141115	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	72097	93	69.40	999	999	765	1035	765	900	775.24	0.00	0	0	1165	1032	966	833	767	999	800	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20230925	131121	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	72097	93	69.40	999	999	765	1035	765	900	775.24	0.00	0	0	1165	1032	966	833	767	999	800	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20230925	121127	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	72097	93	69.40	999	999	765	1035	765	900	775.24	0.00	0	0	1165	1032	966	833	767	999	800	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20230925	111122	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	72097	93	69.40	999	999	765	1035	765	900	775.24	0.00	0	0	1165	1032	966	833	767	999	800	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20230925	101124	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	9997	12	8.96	999	999	800	1035	765	900	833.08	0.00	0	0	1165	1032	966	833	767	999	800	17	135	100	540	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.60	640	20230406	55.94	1200	-16.83	20230102	640	55.94	20230406	1680	-40.60	20221013	640	55.94	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20230925	091120	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	9997	12	8.96	999	999	800	1035	765	900	833.08	0.00	0	0	1165	1032	966	833	767	999	800	17	135	100	540	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.60	640	20230406	55.94	1200	-16.83	20230102	640	55.94	20230406	1680	-40.60	20221013	640	55.94	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20230922	161203	57	100.00	KONEX			N	N	N	N		N	900	-89	5	-9.00	132788	134	2233.33	1000	1099	900	1137	841	989	990.96	0.00	0	0	1003	995	992	984	981	994	983	17	148	100	590	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20230922	151157	57	100.00	KONEX			N	N	N	N		N	900	-89	5	-9.00	132788	134	2233.33	1000	1099	900	1137	841	989	990.96	0.00	0	0	1003	995	992	984	981	994	983	17	148	100	590	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20230922	141154	57	100.00	KONEX			N	N	N	N		N	999	10	2	1.01	122888	123	2050.00	1000	1099	990	1137	841	989	999.09	0.00	0	0	1003	995	992	984	981	994	983	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1680	-40.54	20221013	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20230922	131042	57	100.00	KONEX			N	N	N	N		N	999	10	2	1.01	122888	123	2050.00	1000	1099	990	1137	841	989	999.09	0.00	0	0	1003	995	992	984	981	994	983	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1680	-40.54	20221013	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20230922	121039	57	100.00	KONEX			N	N	N	N		N	1099	110	2	11.12	102089	102	1700.00	1000	1099	999	1137	841	989	1000.87	0.00	0	0	1003	995	992	984	981	994	983	17	148	100	590	1	1	17293400	190	-1.43	1.08	12	0.00	-767.00	1022.00	1680	20221013	-34.58	640	20230406	71.72	1200	-8.42	20230102	640	71.72	20230406	1680	-34.58	20221013	640	71.72	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20230922	111035	57	100.00	KONEX			N	N	N	N		N	1099	110	2	11.12	102089	102	1700.00	1000	1099	999	1137	841	989	1000.87	0.00	0	0	1003	995	992	984	981	994	983	17	148	100	590	1	1	17293400	190	-1.43	1.08	12	0.00	-767.00	1022.00	1680	20221013	-34.58	640	20230406	71.72	1200	-8.42	20230102	640	71.72	20230406	1680	-34.58	20221013	640	71.72	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20230922	101033	57	100.00	KONEX			N	N	N	N		N	1099	110	2	11.12	102089	102	1700.00	1000	1099	999	1137	841	989	1000.87	0.00	0	0	1003	995	992	984	981	994	983	17	148	100	590	1	1	17293400	190	-1.43	1.08	12	0.00	-767.00	1022.00	1680	20221013	-34.58	640	20230406	71.72	1200	-8.42	20230102	640	71.72	20230406	1680	-34.58	20221013	640	71.72	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20230922	091033	57	100.00	KONEX			N	N	N	N		N	1000	11	2	1.11	1000	1	16.67	1000	1000	1000	1137	841	989	1000.00	0.00	0	0	1003	995	992	984	981	994	983	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20230921	161033	57	100.00	KONEX			N	N	N	N		N	989	11	2	1.12	5945	6	75.00	1000	1000	989	1124	832	978	990.83	0.00	0	0	1092	1034	942	884	792	989	839	17	146	100	580	1	1	17293400	171	-1.29	0.97	12	0.00	-767.00	1022.00	1680	20221013	-41.13	640	20230406	54.53	1200	-17.58	20230102	640	54.53	20230406	1680	-41.13	20221013	640	54.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20230921	151021	57	100.00	KONEX			N	N	N	N		N	1000	22	2	2.25	1000	1	12.50	1000	1000	1000	1124	832	978	1000.00	0.00	0	0	1092	1034	942	884	792	989	839	17	146	100	580	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20230921	141027	57	100.00	KONEX			N	N	N	N		N	1000	22	2	2.25	1000	1	12.50	1000	1000	1000	1124	832	978	1000.00	0.00	0	0	1092	1034	942	884	792	989	839	17	146	100	580	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20230921	131026	57	100.00	KONEX			N	N	N	N		N	1000	22	2	2.25	1000	1	12.50	1000	1000	1000	1124	832	978	1000.00	0.00	0	0	1092	1034	942	884	792	989	839	17	146	100	580	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20230921	121018	57	100.00	KONEX			N	N	N	N		N	1000	22	2	2.25	1000	1	12.50	1000	1000	1000	1124	832	978	1000.00	0.00	0	0	1092	1034	942	884	792	989	839	17	146	100	580	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20230921	111040	57	100.00	KONEX			N	N	N	N		N	1000	22	2	2.25	1000	1	12.50	1000	1000	1000	1124	832	978	1000.00	0.00	0	0	1092	1034	942	884	792	989	839	17	146	100	580	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20230921	101017	57	100.00	KONEX			N	N	N	N		N	1000	22	2	2.25	1000	1	12.50	1000	1000	1000	1124	832	978	1000.00	0.00	0	0	1092	1034	942	884	792	989	839	17	146	100	580	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20230921	091020	57	100.00	KONEX			N	N	N	N		N	1000	22	2	2.25	1000	1	12.50	1000	1000	1000	1124	832	978	1000.00	0.00	0	0	1092	1034	942	884	792	989	839	17	146	100	580	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20230920	161030	57	100.00	KONEX			N	N	N	N		N	978	-21	5	-2.10	7217	8	38.10	1000	1000	850	1148	850	999	902.12	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	169	-1.28	0.96	12	0.00	-767.00	1022.00	1680	20221013	-41.79	640	20230406	52.81	1200	-18.50	20230102	640	52.81	20230406	1680	-41.79	20221013	640	52.81	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20230920	151003	57	100.00	KONEX			N	N	N	N		N	978	-21	5	-2.10	7217	8	38.10	1000	1000	850	1148	850	999	902.12	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	169	-1.28	0.96	12	0.00	-767.00	1022.00	1680	20221013	-41.79	640	20230406	52.81	1200	-18.50	20230102	640	52.81	20230406	1680	-41.79	20221013	640	52.81	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20230920	141021	57	100.00	KONEX			N	N	N	N		N	989	-10	5	-1.00	1989	2	9.52	1000	1000	989	1148	850	999	994.50	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	171	-1.29	0.97	12	0.00	-767.00	1022.00	1680	20221013	-41.13	640	20230406	54.53	1200	-17.58	20230102	640	54.53	20230406	1680	-41.13	20221013	640	54.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20230920	131013	57	100.00	KONEX			N	N	N	N		N	989	-10	5	-1.00	1989	2	9.52	1000	1000	989	1148	850	999	994.50	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	171	-1.29	0.97	12	0.00	-767.00	1022.00	1680	20221013	-41.13	640	20230406	54.53	1200	-17.58	20230102	640	54.53	20230406	1680	-41.13	20221013	640	54.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20230920	121012	57	100.00	KONEX			N	N	N	N		N	989	-10	5	-1.00	1989	2	9.52	1000	1000	989	1148	850	999	994.50	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	171	-1.29	0.97	12	0.00	-767.00	1022.00	1680	20221013	-41.13	640	20230406	54.53	1200	-17.58	20230102	640	54.53	20230406	1680	-41.13	20221013	640	54.53	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20230920	111018	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	4.76	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20230920	100957	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	4.76	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20230920	091010	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	4.76	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	1065	1031	965	931	865	1049	949	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1680	-40.48	20221013	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20230919	161006	57	100.00	KONEX			N	N	N	N		N	999	100	2	11.12	18989	21	2100.00	900	999	899	1033	765	899	904.24	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1690	-40.89	20220919	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20230919	151010	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	100.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20230919	141010	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	100.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20230919	130951	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	100.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20230919	121008	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	100.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20230919	111014	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	100.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20230919	101006	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	100.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20230919	091004	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	100.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20230918	161008	57	100.00	KONEX			N	N	N	N		N	899	2	2	0.22	899	1	1.72	899	899	899	1031	763	897	899.00	0.00	0	0	990	943	853	806	716	898	761	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.80	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1690	-46.80	20220919	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20230918	151005	57	100.00	KONEX			N	N	N	N		N	899	2	2	0.22	899	1	1.72	899	899	899	1031	763	897	899.00	0.00	0	0	990	943	853	806	716	898	761	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.80	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1690	-46.80	20220919	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20230918	141029	57	100.00	KONEX			N	N	N	N		N	899	2	2	0.22	899	1	1.72	899	899	899	1031	763	897	899.00	0.00	0	0	990	943	853	806	716	898	761	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.80	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1690	-46.80	20220919	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20230918	131003	57	100.00	KONEX			N	N	N	N		N	899	2	2	0.22	899	1	1.72	899	899	899	1031	763	897	899.00	0.00	0	0	990	943	853	806	716	898	761	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.80	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1690	-46.80	20220919	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20230918	121011	57	100.00	KONEX			N	N	N	N		N	899	2	2	0.22	899	1	1.72	899	899	899	1031	763	897	899.00	0.00	0	0	990	943	853	806	716	898	761	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.80	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1690	-46.80	20220919	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20230918	110953	57	100.00	KONEX			N	N	N	N		N	899	2	2	0.22	899	1	1.72	899	899	899	1031	763	897	899.00	0.00	0	0	990	943	853	806	716	898	761	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.80	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1690	-46.80	20220919	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20230918	100947	57	100.00	KONEX			N	N	N	N		N	899	2	2	0.22	899	1	1.72	899	899	899	1031	763	897	899.00	0.00	0	0	990	943	853	806	716	898	761	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.80	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1690	-46.80	20220919	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20230918	090952	57	100.00	KONEX			N	N	N	N		N	899	2	2	0.22	899	1	1.72	899	899	899	1031	763	897	899.00	0.00	0	0	990	943	853	806	716	898	761	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.80	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1690	-46.80	20220919	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20230915	161001	57	100.00	KONEX			N	N	N	N		N	897	0	3	0.00	45529	58	2900.00	900	900	763	1031	763	897	784.98	0.00	0	0	901	899	898	896	895	898	895	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.92	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1690	-46.92	20220919	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20230915	150958	57	100.00	KONEX			N	N	N	N		N	897	0	3	0.00	45529	58	2900.00	900	900	763	1031	763	897	784.98	0.00	0	0	901	899	898	896	895	898	895	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.92	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1690	-46.92	20220919	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20230915	141003	57	100.00	KONEX			N	N	N	N		N	897	0	3	0.00	36132	47	2350.00	900	900	763	1031	763	897	768.77	0.00	0	0	901	899	898	896	895	898	895	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.92	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1690	-46.92	20220919	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20230915	130950	57	100.00	KONEX			N	N	N	N		N	900	3	2	0.33	900	1	50.00	900	900	900	1031	763	897	900.00	0.00	0	0	901	899	898	896	895	898	895	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20230915	120958	57	100.00	KONEX			N	N	N	N		N	900	3	2	0.33	900	1	50.00	900	900	900	1031	763	897	900.00	0.00	0	0	901	899	898	896	895	898	895	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20230915	111006	57	100.00	KONEX			N	N	N	N		N	900	3	2	0.33	900	1	50.00	900	900	900	1031	763	897	900.00	0.00	0	0	901	899	898	896	895	898	895	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20230915	101005	57	100.00	KONEX			N	N	N	N		N	900	3	2	0.33	900	1	50.00	900	900	900	1031	763	897	900.00	0.00	0	0	901	899	898	896	895	898	895	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20230915	090952	57	100.00	KONEX			N	N	N	N		N	900	3	2	0.33	900	1	50.00	900	900	900	1031	763	897	900.00	0.00	0	0	901	899	898	896	895	898	895	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20230914	161005	57	100.00	KONEX			N	N	N	N		N	897	-1	5	-0.11	1797	2	9.09	900	900	897	1032	764	898	898.50	0.00	0	0	966	931	865	830	764	899	798	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.92	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1690	-46.92	20220919	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20230914	150931	57	100.00	KONEX			N	N	N	N		N	897	-1	5	-0.11	1797	2	9.09	900	900	897	1032	764	898	898.50	0.00	0	0	966	931	865	830	764	899	798	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.92	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1690	-46.92	20220919	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20230914	140957	57	100.00	KONEX			N	N	N	N		N	897	-1	5	-0.11	1797	2	9.09	900	900	897	1032	764	898	898.50	0.00	0	0	966	931	865	830	764	899	798	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.92	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1690	-46.92	20220919	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20230914	130936	57	100.00	KONEX			N	N	N	N		N	897	-1	5	-0.11	1797	2	9.09	900	900	897	1032	764	898	898.50	0.00	0	0	966	931	865	830	764	899	798	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.92	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1690	-46.92	20220919	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20230914	120944	57	100.00	KONEX			N	N	N	N		N	897	-1	5	-0.11	1797	2	9.09	900	900	897	1032	764	898	898.50	0.00	0	0	966	931	865	830	764	899	798	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.92	640	20230406	40.16	1200	-25.25	20230102	640	40.16	20230406	1690	-46.92	20220919	640	40.16	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20230914	110938	57	100.00	KONEX			N	N	N	N		N	900	2	2	0.22	900	1	4.55	900	900	900	1032	764	898	900.00	0.00	0	0	966	931	865	830	764	899	798	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20230914	100931	57	100.00	KONEX			N	N	N	N		N	900	2	2	0.22	900	1	4.55	900	900	900	1032	764	898	900.00	0.00	0	0	966	931	865	830	764	899	798	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20230914	090949	57	100.00	KONEX			N	N	N	N		N	900	2	2	0.22	900	1	4.55	900	900	900	1032	764	898	900.00	0.00	0	0	966	931	865	830	764	899	798	17	134	100	530	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20230913	160951	57	100.00	KONEX			N	N	N	N		N	898	98	2	12.25	17788	22	2200.00	900	900	799	920	680	800	808.55	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.86	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1690	-46.86	20220919	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20230913	150945	57	100.00	KONEX			N	N	N	N		N	898	98	2	12.25	17788	22	2200.00	900	900	799	920	680	800	808.55	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.86	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1690	-46.86	20220919	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20230913	140952	57	100.00	KONEX			N	N	N	N		N	898	98	2	12.25	17788	22	2200.00	900	900	799	920	680	800	808.55	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.86	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1690	-46.86	20220919	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20230913	130924	57	100.00	KONEX			N	N	N	N		N	898	98	2	12.25	17788	22	2200.00	900	900	799	920	680	800	808.55	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.86	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1690	-46.86	20220919	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20230913	120950	57	100.00	KONEX			N	N	N	N		N	898	98	2	12.25	17788	22	2200.00	900	900	799	920	680	800	808.55	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.86	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1690	-46.86	20220919	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20230913	110948	57	100.00	KONEX			N	N	N	N		N	898	98	2	12.25	17788	22	2200.00	900	900	799	920	680	800	808.55	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.86	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1690	-46.86	20220919	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20230913	100934	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	900	1	100.00	900	900	900	920	680	800	900.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20230913	090926	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	900	1	100.00	900	900	900	920	680	800	900.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1690	20220919	-46.75	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1690	-46.75	20220919	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20230912	160924	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	50.00	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20230912	150935	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	50.00	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20230912	140932	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	50.00	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20230912	130921	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	50.00	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20230912	120921	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	50.00	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20230912	110926	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	50.00	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20230912	100916	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	50.00	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20230912	090938	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	50.00	800	800	800	917	679	798	800.00	0.00	0	0	800	798	798	796	796	799	797	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20230911	160919	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	1598	2	0.05	800	800	798	918	680	799	799.00	0.00	0	0	872	835	762	725	652	854	744	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.78	640	20230406	24.69	1200	-33.50	20230102	640	24.69	20230406	1690	-52.78	20220919	640	24.69	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20230911	150921	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	1598	2	0.05	800	800	798	918	680	799	799.00	0.00	0	0	872	835	762	725	652	854	744	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.78	640	20230406	24.69	1200	-33.50	20230102	640	24.69	20230406	1690	-52.78	20220919	640	24.69	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20230911	140931	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	1598	2	0.05	800	800	798	918	680	799	799.00	0.00	0	0	872	835	762	725	652	854	744	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.78	640	20230406	24.69	1200	-33.50	20230102	640	24.69	20230406	1690	-52.78	20220919	640	24.69	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20230911	130904	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	1598	2	0.05	800	800	798	918	680	799	799.00	0.00	0	0	872	835	762	725	652	854	744	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.78	640	20230406	24.69	1200	-33.50	20230102	640	24.69	20230406	1690	-52.78	20220919	640	24.69	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20230911	120920	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	1598	2	0.05	800	800	798	918	680	799	799.00	0.00	0	0	872	835	762	725	652	854	744	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.78	640	20230406	24.69	1200	-33.50	20230102	640	24.69	20230406	1690	-52.78	20220919	640	24.69	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20230911	110903	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	0.03	800	800	800	918	680	799	800.00	0.00	0	0	872	835	762	725	652	854	744	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20230911	100903	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	0.03	800	800	800	918	680	799	800.00	0.00	0	0	872	835	762	725	652	854	744	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20230911	090901	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	0.03	800	800	800	918	680	799	800.00	0.00	0	0	872	835	762	725	652	854	744	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20230908	160924	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	2731457	3959	1751.77	690	799	689	803	595	699	689.94	0.00	0	0	733	716	683	666	633	699	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.02	-767.00	1022.00	1690	20220919	-52.72	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1690	-52.72	20220919	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20230908	150925	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	2731457	3959	1751.77	690	799	689	803	595	699	689.94	0.00	0	0	733	716	683	666	633	699	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.02	-767.00	1022.00	1690	20220919	-52.72	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1690	-52.72	20220919	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20230908	140915	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	2731457	3959	1751.77	690	799	689	803	595	699	689.94	0.00	0	0	733	716	683	666	633	699	649	17	104	100	410	1	1	17293400	138	-1.04	0.78	12	0.02	-767.00	1022.00	1690	20220919	-52.72	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1690	-52.72	20220919	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20230908	130924	57	100.00	KONEX			N	N	N	N		N	690	-9	5	-1.29	2263528	3281	1451.77	690	690	689	803	595	699	689.89	0.00	0	0	733	716	683	666	633	699	649	17	104	100	410	1	1	17293400	119	-0.90	0.68	12	0.02	-767.00	1022.00	1690	20220919	-59.17	640	20230406	7.81	1200	-42.50	20230102	640	7.81	20230406	1690	-59.17	20220919	640	7.81	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20230908	120936	57	100.00	KONEX			N	N	N	N		N	690	-9	5	-1.29	2263528	3281	1451.77	690	690	689	803	595	699	689.89	0.00	0	0	733	716	683	666	633	699	649	17	104	100	410	1	1	17293400	119	-0.90	0.68	12	0.02	-767.00	1022.00	1690	20220919	-59.17	640	20230406	7.81	1200	-42.50	20230102	640	7.81	20230406	1690	-59.17	20220919	640	7.81	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20230908	110931	57	100.00	KONEX			N	N	N	N		N	690	-9	5	-1.29	2125528	3081	1363.27	690	690	689	803	595	699	689.88	0.00	0	0	733	716	683	666	633	699	649	17	104	100	410	1	1	17293400	119	-0.90	0.68	12	0.02	-767.00	1022.00	1690	20220919	-59.17	640	20230406	7.81	1200	-42.50	20230102	640	7.81	20230406	1690	-59.17	20220919	640	7.81	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20230908	100922	57	100.00	KONEX			N	N	N	N		N	689	-10	5	-1.43	55810	81	35.84	690	690	689	803	595	699	689.01	0.00	0	0	733	716	683	666	633	699	649	17	104	100	410	1	1	17293400	119	-0.90	0.67	12	0.00	-767.00	1022.00	1690	20220919	-59.23	640	20230406	7.66	1200	-42.58	20230102	640	7.66	20230406	1690	-59.23	20220919	640	7.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20230908	090929	57	100.00	KONEX			N	N	N	N		N	690	-9	5	-1.29	690	1	0.44	690	690	690	803	595	699	690.00	0.00	0	0	733	716	683	666	633	699	649	17	104	100	410	1	1	17293400	119	-0.90	0.68	12	0.00	-767.00	1022.00	1690	20220919	-59.17	640	20230406	7.81	1200	-42.50	20230102	640	7.81	20230406	1690	-59.17	20220919	640	7.81	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20230907	160912	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	157492	226	47.48	700	700	650	805	595	700	696.87	0.00	0	0	765	732	716	683	667	724	675	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.64	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1690	-58.64	20220919	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20230907	150918	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	157492	226	47.48	700	700	650	805	595	700	696.87	0.00	0	0	765	732	716	683	667	724	675	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.64	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1690	-58.64	20220919	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20230907	140916	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	157492	226	47.48	700	700	650	805	595	700	696.87	0.00	0	0	765	732	716	683	667	724	675	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.64	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1690	-58.64	20220919	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20230907	130911	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	157492	226	47.48	700	700	650	805	595	700	696.87	0.00	0	0	765	732	716	683	667	724	675	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.64	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1690	-58.64	20220919	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20230907	120925	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	156793	225	47.27	700	700	650	805	595	700	696.86	0.00	0	0	765	732	716	683	667	724	675	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.64	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1690	-58.64	20220919	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20230907	110914	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	156793	225	47.27	700	700	650	805	595	700	696.86	0.00	0	0	765	732	716	683	667	724	675	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.64	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1690	-58.64	20220919	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20230907	100915	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	152599	219	46.01	700	700	650	805	595	700	696.80	0.00	0	0	765	732	716	683	667	724	675	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.64	640	20230406	9.22	1200	-41.75	20230102	640	9.22	20230406	1690	-58.64	20220919	640	9.22	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20230907	090929	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	142100	203	42.65	700	700	700	805	595	700	700.00	0.00	0	0	765	732	716	683	667	724	675	17	105	100	420	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.58	640	20230406	9.38	1200	-41.67	20230102	640	9.38	20230406	1690	-58.58	20220919	640	9.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20230906	160916	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	333249	476	47600.00	749	749	700	920	680	800	700.10	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.58	640	20230406	9.38	1200	-41.67	20230102	640	9.38	20230406	1690	-58.58	20220919	640	9.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20230906	150918	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	333249	476	47600.00	749	749	700	920	680	800	700.10	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.58	640	20230406	9.38	1200	-41.67	20230102	640	9.38	20230406	1690	-58.58	20220919	640	9.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20230906	140918	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	318549	455	45500.00	749	749	700	920	680	800	700.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.58	640	20230406	9.38	1200	-41.67	20230102	640	9.38	20230406	1690	-58.58	20220919	640	9.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20230906	130907	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	318549	455	45500.00	749	749	700	920	680	800	700.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.58	640	20230406	9.38	1200	-41.67	20230102	640	9.38	20230406	1690	-58.58	20220919	640	9.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20230906	120919	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	318549	455	45500.00	749	749	700	920	680	800	700.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.58	640	20230406	9.38	1200	-41.67	20230102	640	9.38	20230406	1690	-58.58	20220919	640	9.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20230906	110927	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	317849	454	45400.00	749	749	700	920	680	800	700.11	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.58	640	20230406	9.38	1200	-41.67	20230102	640	9.38	20230406	1690	-58.58	20220919	640	9.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20230906	100902	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	280749	401	40100.00	749	749	700	920	680	800	700.12	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	121	-0.91	0.68	12	0.00	-767.00	1022.00	1690	20220919	-58.58	640	20230406	9.38	1200	-41.67	20230102	640	9.38	20230406	1690	-58.58	20220919	640	9.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
129	20230906	090904	57	100.00	KONEX			N	N	N	N		N	749	-51	5	-6.38	749	1	100.00	749	749	749	920	680	800	749.00	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	130	-0.98	0.73	12	0.00	-767.00	1022.00	1690	20220919	-55.68	640	20230406	17.03	1200	-37.58	20230102	640	17.03	20230406	1690	-55.68	20220919	640	17.03	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
130	20230905	160904	57	100.00	KONEX			N	N	N	N		N	800	4	2	0.50	800	1	0.95	800	800	800	915	677	796	800.00	0.00	0	0	801	798	797	794	793	798	794	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
131	20230905	150919	57	100.00	KONEX			N	N	N	N		N	800	4	2	0.50	800	1	0.95	800	800	800	915	677	796	800.00	0.00	0	0	801	798	797	794	793	798	794	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
132	20230905	140916	57	100.00	KONEX			N	N	N	N		N	800	4	2	0.50	800	1	0.95	800	800	800	915	677	796	800.00	0.00	0	0	801	798	797	794	793	798	794	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
133	20230905	130858	57	100.00	KONEX			N	N	N	N		N	800	4	2	0.50	800	1	0.95	800	800	800	915	677	796	800.00	0.00	0	0	801	798	797	794	793	798	794	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
134	20230905	120900	57	100.00	KONEX			N	N	N	N		N	800	4	2	0.50	800	1	0.95	800	800	800	915	677	796	800.00	0.00	0	0	801	798	797	794	793	798	794	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
135	20230905	110907	57	100.00	KONEX			N	N	N	N		N	800	4	2	0.50	800	1	0.95	800	800	800	915	677	796	800.00	0.00	0	0	801	798	797	794	793	798	794	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
136	20230905	100855	57	100.00	KONEX			N	N	N	N		N	800	4	2	0.50	800	1	0.95	800	800	800	915	677	796	800.00	0.00	0	0	801	798	797	794	793	798	794	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
137	20230905	090856	57	100.00	KONEX			N	N	N	N		N	800	4	2	0.50	800	1	0.95	800	800	800	915	677	796	800.00	0.00	0	0	801	798	797	794	793	798	794	17	119	100	470	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
138	20230904	160850	57	100.00	KONEX			N	N	N	N		N	796	89	2	12.59	83584	105	656.25	800	800	796	813	601	707	796.04	0.00	0	0	711	709	708	706	705	708	705	17	106	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.90	640	20230406	24.38	1200	-33.67	20230102	640	24.38	20230406	1690	-52.90	20220919	640	24.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
139	20230904	150837	57	100.00	KONEX			N	N	N	N		N	796	89	2	12.59	70052	88	550.00	800	800	796	813	601	707	796.05	0.00	0	0	711	709	708	706	705	708	705	17	106	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.90	640	20230406	24.38	1200	-33.67	20230102	640	24.38	20230406	1690	-52.90	20220919	640	24.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
140	20230904	140836	57	100.00	KONEX			N	N	N	N		N	796	89	2	12.59	42192	53	331.25	800	800	796	813	601	707	796.08	0.00	0	0	711	709	708	706	705	708	705	17	106	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.90	640	20230406	24.38	1200	-33.67	20230102	640	24.38	20230406	1690	-52.90	20220919	640	24.38	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
141	20230904	130850	57	100.00	KONEX			N	N	N	N		N	800	93	2	13.15	800	1	6.25	800	800	800	813	601	707	800.00	0.00	0	0	711	709	708	706	705	708	705	17	106	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
142	20230904	120834	57	100.00	KONEX			N	N	N	N		N	800	93	2	13.15	800	1	6.25	800	800	800	813	601	707	800.00	0.00	0	0	711	709	708	706	705	708	705	17	106	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
143	20230904	110817	57	100.00	KONEX			N	N	N	N		N	800	93	2	13.15	800	1	6.25	800	800	800	813	601	707	800.00	0.00	0	0	711	709	708	706	705	708	705	17	106	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
144	20230904	100823	57	100.00	KONEX			N	N	N	N		N	800	93	2	13.15	800	1	6.25	800	800	800	813	601	707	800.00	0.00	0	0	711	709	708	706	705	708	705	17	106	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
145	20230904	090836	57	100.00	KONEX			N	N	N	N		N	800	93	2	13.15	800	1	6.25	800	800	800	813	601	707	800.00	0.00	0	0	711	709	708	706	705	708	705	17	106	100	420	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1690	20220919	-52.66	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1690	-52.66	20220919	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
146	20230901	160827	57	100.00	KONEX			N	N	N	N		N	707	-23	5	-3.15	11329	16	800.00	710	710	707	839	621	730	708.06	0.00	0	0	823	776	753	706	683	765	695	17	109	100	430	1	1	17293400	122	-0.92	0.69	12	0.00	-767.00	1022.00	1690	20220919	-58.17	640	20230406	10.47	1200	-41.08	20230102	640	10.47	20230406	1690	-58.17	20220919	640	10.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
147	20230901	150840	57	100.00	KONEX			N	N	N	N		N	707	-23	5	-3.15	11329	16	800.00	710	710	707	839	621	730	708.06	0.00	0	0	823	776	753	706	683	765	695	17	109	100	430	1	1	17293400	122	-0.92	0.69	12	0.00	-767.00	1022.00	1690	20220919	-58.17	640	20230406	10.47	1200	-41.08	20230102	640	10.47	20230406	1690	-58.17	20220919	640	10.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
148	20230901	140840	57	100.00	KONEX			N	N	N	N		N	707	-23	5	-3.15	11329	16	800.00	710	710	707	839	621	730	708.06	0.00	0	0	823	776	753	706	683	765	695	17	109	100	430	1	1	17293400	122	-0.92	0.69	12	0.00	-767.00	1022.00	1690	20220919	-58.17	640	20230406	10.47	1200	-41.08	20230102	640	10.47	20230406	1690	-58.17	20220919	640	10.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
149	20230901	130812	57	100.00	KONEX			N	N	N	N		N	707	-23	5	-3.15	11329	16	800.00	710	710	707	839	621	730	708.06	0.00	0	0	823	776	753	706	683	765	695	17	109	100	430	1	1	17293400	122	-0.92	0.69	12	0.00	-767.00	1022.00	1690	20220919	-58.17	640	20230406	10.47	1200	-41.08	20230102	640	10.47	20230406	1690	-58.17	20220919	640	10.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
150	20230901	120825	57	100.00	KONEX			N	N	N	N		N	708	-22	5	-3.01	10622	15	750.00	710	710	708	839	621	730	708.13	0.00	0	0	823	776	753	706	683	765	695	17	109	100	430	1	1	17293400	122	-0.92	0.69	12	0.00	-767.00	1022.00	1690	20220919	-58.11	640	20230406	10.62	1200	-41.00	20230102	640	10.62	20230406	1690	-58.11	20220919	640	10.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
151	20230901	110823	57	100.00	KONEX			N	N	N	N		N	708	-22	5	-3.01	10622	15	750.00	710	710	708	839	621	730	708.13	0.00	0	0	823	776	753	706	683	765	695	17	109	100	430	1	1	17293400	122	-0.92	0.69	12	0.00	-767.00	1022.00	1690	20220919	-58.11	640	20230406	10.62	1200	-41.00	20230102	640	10.62	20230406	1690	-58.11	20220919	640	10.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
152	20230901	100819	57	100.00	KONEX			N	N	N	N		N	708	-22	5	-3.01	10622	15	750.00	710	710	708	839	621	730	708.13	0.00	0	0	823	776	753	706	683	765	695	17	109	100	430	1	1	17293400	122	-0.92	0.69	12	0.00	-767.00	1022.00	1690	20220919	-58.11	640	20230406	10.62	1200	-41.00	20230102	640	10.62	20230406	1690	-58.11	20220919	640	10.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
153	20230901	090806	57	100.00	KONEX			N	N	N	N		N	710	-20	5	-2.74	710	1	50.00	710	710	710	839	621	730	710.00	0.00	0	0	823	776	753	706	683	765	695	17	109	100	430	1	1	17293400	123	-0.93	0.69	12	0.00	-767.00	1022.00	1690	20220919	-57.99	640	20230406	10.94	1200	-40.83	20230102	640	10.94	20230406	1690	-57.99	20220919	640	10.94	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N