KissMeData/354390/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	161145	57	100.00	KONEX			N	N	N	N		N	7000	-670	5	-8.74	225150	33	3300.00	6520	7650	6520	8820	6520	7670	6822.73	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	491	291.67	1.99	12	0.00	24.00	3513.00	9080	20230913	-22.91	5070	20230414	38.07	9080	-22.91	20230913	5070	38.07	20230414	9080	-22.91	20230913	5070	38.07	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20230927	151157	57	100.00	KONEX			N	N	N	N		N	7640	-30	5	-0.39	113090	17	1700.00	6520	7650	6520	8820	6520	7670	6652.35	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	536	318.33	2.17	12	0.00	24.00	3513.00	9080	20230913	-15.86	5070	20230414	50.69	9080	-15.86	20230913	5070	50.69	20230414	9080	-15.86	20230913	5070	50.69	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20230927	141157	57	100.00	KONEX			N	N	N	N		N	7640	-30	5	-0.39	113090	17	1700.00	6520	7650	6520	8820	6520	7670	6652.35	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	536	318.33	2.17	12	0.00	24.00	3513.00	9080	20230913	-15.86	5070	20230414	50.69	9080	-15.86	20230913	5070	50.69	20230414	9080	-15.86	20230913	5070	50.69	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20230927	131142	57	100.00	KONEX			N	N	N	N		N	7640	-30	5	-0.39	113090	17	1700.00	6520	7650	6520	8820	6520	7670	6652.35	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	536	318.33	2.17	12	0.00	24.00	3513.00	9080	20230913	-15.86	5070	20230414	50.69	9080	-15.86	20230913	5070	50.69	20230414	9080	-15.86	20230913	5070	50.69	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20230927	121139	57	100.00	KONEX			N	N	N	N		N	7640	-30	5	-0.39	113090	17	1700.00	6520	7650	6520	8820	6520	7670	6652.35	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	536	318.33	2.17	12	0.00	24.00	3513.00	9080	20230913	-15.86	5070	20230414	50.69	9080	-15.86	20230913	5070	50.69	20230414	9080	-15.86	20230913	5070	50.69	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20230927	111151	57	100.00	KONEX			N	N	N	N		N	6520	-1150	4	-14.99	105450	16	1600.00	6520	7650	6520	8820	6520	7670	6590.62	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	458	271.67	1.86	12	0.00	24.00	3513.00	9080	20230913	-28.19	5070	20230414	28.60	9080	-28.19	20230913	5070	28.60	20230414	9080	-28.19	20230913	5070	28.60	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20230927	101144	57	100.00	KONEX			N	N	N	N		N	7650	-20	5	-0.26	72850	11	1100.00	6520	7650	6520	8820	6520	7670	6622.73	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	537	318.75	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.75	5070	20230414	50.89	9080	-15.75	20230913	5070	50.89	20230414	9080	-15.75	20230913	5070	50.89	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20230927	091203	57	100.00	KONEX			N	N	N	N		N	6520	-1150	4	-14.99	65200	10	1000.00	6520	6520	6520	8820	6520	7670	6520.00	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	458	271.67	1.86	12	0.00	24.00	3513.00	9080	20230913	-28.19	5070	20230414	28.60	9080	-28.19	20230913	5070	28.60	20230414	9080	-28.19	20230913	5070	28.60	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20230926	161141	57	100.00	KONEX			N	N	N	N		N	7670	280	2	3.79	7670	1	0.00	7670	7670	7670	8490	6290	7390	7670.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	175	1100	2500	4430	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20230926	151141	57	100.00	KONEX			N	N	N	N		N	7670	280	2	3.79	7670	1	0.00	7670	7670	7670	8490	6290	7390	7670.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	175	1100	2500	4430	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20230926	141132	57	100.00	KONEX			N	N	N	N		N	7670	280	2	3.79	7670	1	0.00	7670	7670	7670	8490	6290	7390	7670.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	175	1100	2500	4430	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20230926	131136	57	100.00	KONEX			N	N	N	N		N	7670	280	2	3.79	7670	1	0.00	7670	7670	7670	8490	6290	7390	7670.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	175	1100	2500	4430	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20230926	121143	57	100.00	KONEX			N	N	N	N		N	7670	280	2	3.79	7670	1	0.00	7670	7670	7670	8490	6290	7390	7670.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	175	1100	2500	4430	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20230926	111135	57	100.00	KONEX			N	N	N	N		N	7670	280	2	3.79	7670	1	0.00	7670	7670	7670	8490	6290	7390	7670.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	175	1100	2500	4430	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20230926	101138	57	100.00	KONEX			N	N	N	N		N	7670	280	2	3.79	7670	1	0.00	7670	7670	7670	8490	6290	7390	7670.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	175	1100	2500	4430	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20230926	091138	57	100.00	KONEX			N	N	N	N		N	7670	280	2	3.79	7670	1	0.00	7670	7670	7670	8490	6290	7390	7670.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	175	1100	2500	4430	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20230925	161142	57	100.00	KONEX			N	N	N	N		N	7390	-280	5	-3.65	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	8436	8052	7286	6902	6136	8245	7095	175	1150	2500	4600	10	1	7018247	519	307.92	2.10	12	0.00	24.00	3513.00	9080	20230913	-18.61	5070	20230414	45.76	9080	-18.61	20230913	5070	45.76	20230414	9080	-18.61	20230913	5070	45.76	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20230925	151144	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	8436	8052	7286	6902	6136	8245	7095	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20230925	141125	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	8436	8052	7286	6902	6136	8245	7095	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20230925	131131	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	8436	8052	7286	6902	6136	8245	7095	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20230925	121136	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	8436	8052	7286	6902	6136	8245	7095	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20230925	111131	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	8436	8052	7286	6902	6136	8245	7095	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20230925	101134	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	8436	8052	7286	6902	6136	8245	7095	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20230925	091129	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	8436	8052	7286	6902	6136	8245	7095	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20230922	161213	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	322920	49	0.00	6520	7670	6520	8820	6520	7670	6590.20	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20230922	151207	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	322920	49	0.00	6520	7670	6520	8820	6520	7670	6590.20	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20230922	141204	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	322920	49	0.00	6520	7670	6520	8820	6520	7670	6590.20	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20230922	131050	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	322920	49	0.00	6520	7670	6520	8820	6520	7670	6590.20	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20230922	121048	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	322920	49	0.00	6520	7670	6520	8820	6520	7670	6590.20	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20230922	111044	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	322920	49	0.00	6520	7670	6520	8820	6520	7670	6590.20	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20230922	101041	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	322920	49	0.00	6520	7670	6520	8820	6520	7670	6590.20	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20230922	091042	57	100.00	KONEX			N	N	N	N		N	6520	-1150	4	-14.99	315250	48	0.00	6520	7670	6520	8820	6520	7670	6567.71	0.00	0	0	7670	7670	7670	7670	7670	7670	7670	175	1150	2500	4600	10	1	7018247	458	271.67	1.86	12	0.00	24.00	3513.00	9080	20230913	-28.19	5070	20230414	28.60	9080	-28.19	20230913	5070	28.60	20230414	9080	-28.19	20230913	5070	28.60	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20230921	161041	57	100.00	KONEX			N	N	N	N		N	7670	-30	5	-0.39	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	538	319.58	2.18	12	0.00	24.00	3513.00	9080	20230913	-15.53	5070	20230414	51.28	9080	-15.53	20230913	5070	51.28	20230414	9080	-15.53	20230913	5070	51.28	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20230921	151030	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20230921	141035	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20230921	131034	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20230921	121026	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20230921	111049	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20230921	101025	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20230921	091028	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20230920	161038	57	100.00	KONEX			N	N	N	N		N	7700	-80	5	-1.03	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	9973	8876	7713	6616	5453	9425	7165	175	1160	2500	4660	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20230920	151010	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	9973	8876	7713	6616	5453	9425	7165	175	1160	2500	4660	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20230920	141029	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	9973	8876	7713	6616	5453	9425	7165	175	1160	2500	4660	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20230920	131021	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	9973	8876	7713	6616	5453	9425	7165	175	1160	2500	4660	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20230920	121020	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	9973	8876	7713	6616	5453	9425	7165	175	1160	2500	4660	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20230920	111026	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	9973	8876	7713	6616	5453	9425	7165	175	1160	2500	4660	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20230920	101006	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	9973	8876	7713	6616	5453	9425	7165	175	1160	2500	4660	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20230920	091018	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	9973	8876	7713	6616	5453	9425	7165	175	1160	2500	4660	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20230919	161014	57	100.00	KONEX			N	N	N	N		N	7780	80	2	1.04	136880	20	2000.00	6550	8810	6550	8850	6550	7700	6844.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20230919	151017	57	100.00	KONEX			N	N	N	N		N	7780	80	2	1.04	136880	20	2000.00	6550	8810	6550	8850	6550	7700	6844.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20230919	141019	57	100.00	KONEX			N	N	N	N		N	7780	80	2	1.04	136880	20	2000.00	6550	8810	6550	8850	6550	7700	6844.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20230919	131000	57	100.00	KONEX			N	N	N	N		N	7780	80	2	1.04	136880	20	2000.00	6550	8810	6550	8850	6550	7700	6844.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	546	324.17	2.21	12	0.00	24.00	3513.00	9080	20230913	-14.32	5070	20230414	53.45	9080	-14.32	20230913	5070	53.45	20230414	9080	-14.32	20230913	5070	53.45	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20230919	121016	57	100.00	KONEX			N	N	N	N		N	7790	90	2	1.17	129100	19	1900.00	6550	8810	6550	8850	6550	7700	6794.74	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	547	324.58	2.22	12	0.00	24.00	3513.00	9080	20230913	-14.21	5070	20230414	53.65	9080	-14.21	20230913	5070	53.65	20230414	9080	-14.21	20230913	5070	53.65	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20230919	111021	57	100.00	KONEX			N	N	N	N		N	8810	1110	2	14.42	23060	3	300.00	6550	8810	6550	8850	6550	7700	7686.67	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	618	367.08	2.51	12	0.00	24.00	3513.00	9080	20230913	-2.97	5070	20230414	73.77	9080	-2.97	20230913	5070	73.77	20230414	9080	-2.97	20230913	5070	73.77	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20230919	101014	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	14250	2	200.00	6550	7700	6550	8850	6550	7700	7125.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20230919	091011	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7700	7700	7700	7700	7700	7700	7700	175	1150	2500	4620	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20230918	161016	57	100.00	KONEX			N	N	N	N		N	7700	990	2	14.75	7700	1	25.00	7700	7700	7700	7710	5710	6710	7700.00	0.00	0	0	8216	7462	7086	6332	5956	7275	6145	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20230918	151013	57	100.00	KONEX			N	N	N	N		N	7700	990	2	14.75	7700	1	25.00	7700	7700	7700	7710	5710	6710	7700.00	0.00	0	0	8216	7462	7086	6332	5956	7275	6145	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20230918	141038	57	100.00	KONEX			N	N	N	N		N	7700	990	2	14.75	7700	1	25.00	7700	7700	7700	7710	5710	6710	7700.00	0.00	0	0	8216	7462	7086	6332	5956	7275	6145	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20230918	131011	57	100.00	KONEX			N	N	N	N		N	7700	990	2	14.75	7700	1	25.00	7700	7700	7700	7710	5710	6710	7700.00	0.00	0	0	8216	7462	7086	6332	5956	7275	6145	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20230918	121020	57	100.00	KONEX			N	N	N	N		N	7700	990	2	14.75	7700	1	25.00	7700	7700	7700	7710	5710	6710	7700.00	0.00	0	0	8216	7462	7086	6332	5956	7275	6145	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20230918	111001	57	100.00	KONEX			N	N	N	N		N	7700	990	2	14.75	7700	1	25.00	7700	7700	7700	7710	5710	6710	7700.00	0.00	0	0	8216	7462	7086	6332	5956	7275	6145	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20230918	100955	57	100.00	KONEX			N	N	N	N		N	7700	990	2	14.75	7700	1	25.00	7700	7700	7700	7710	5710	6710	7700.00	0.00	0	0	8216	7462	7086	6332	5956	7275	6145	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	9080	20230913	-15.20	5070	20230414	51.87	9080	-15.20	20230913	5070	51.87	20230414	9080	-15.20	20230913	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20230918	091001	57	100.00	KONEX			N	N	N	N		N	6710	0	3	0.00	0	0	0.00	0	0	0	7710	5710	6710	0.00	0.00	0	0	8216	7462	7086	6332	5956	7275	6145	175	1000	2500	4020	10	1	7018247	471	279.58	1.91	12	0.00	24.00	3513.00	9080	20230913	-26.10	5070	20230414	32.35	9080	-26.10	20230913	5070	32.35	20230414	9080	-26.10	20230913	5070	32.35	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20230915	161009	57	100.00	KONEX			N	N	N	N		N	6710	-1180	4	-14.96	29100	4	33.33	7840	7840	6710	9070	6710	7890	7275.00	0.00	0	0	8723	8306	7553	7136	6383	7930	6760	175	1180	2500	4730	10	1	7018247	471	279.58	1.91	12	0.00	24.00	3513.00	9080	20230913	-26.10	5070	20230414	32.35	9080	-26.10	20230913	5070	32.35	20230414	9080	-26.10	20230913	5070	32.35	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20230915	151006	57	100.00	KONEX			N	N	N	N		N	6710	-1180	4	-14.96	29100	4	33.33	7840	7840	6710	9070	6710	7890	7275.00	0.00	0	0	8723	8306	7553	7136	6383	7930	6760	175	1180	2500	4730	10	1	7018247	471	279.58	1.91	12	0.00	24.00	3513.00	9080	20230913	-26.10	5070	20230414	32.35	9080	-26.10	20230913	5070	32.35	20230414	9080	-26.10	20230913	5070	32.35	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20230915	141011	57	100.00	KONEX			N	N	N	N		N	7840	-50	5	-0.63	22390	3	25.00	7840	7840	6710	9070	6710	7890	7463.33	0.00	0	0	8723	8306	7553	7136	6383	7930	6760	175	1180	2500	4730	10	1	7018247	550	326.67	2.23	12	0.00	24.00	3513.00	9080	20230913	-13.66	5070	20230414	54.64	9080	-13.66	20230913	5070	54.64	20230414	9080	-13.66	20230913	5070	54.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20230915	130958	57	100.00	KONEX			N	N	N	N		N	7840	-50	5	-0.63	7840	1	8.33	7840	7840	7840	9070	6710	7890	7840.00	0.00	0	0	8723	8306	7553	7136	6383	7930	6760	175	1180	2500	4730	10	1	7018247	550	326.67	2.23	12	0.00	24.00	3513.00	9080	20230913	-13.66	5070	20230414	54.64	9080	-13.66	20230913	5070	54.64	20230414	9080	-13.66	20230913	5070	54.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20230915	121005	57	100.00	KONEX			N	N	N	N		N	7840	-50	5	-0.63	7840	1	8.33	7840	7840	7840	9070	6710	7890	7840.00	0.00	0	0	8723	8306	7553	7136	6383	7930	6760	175	1180	2500	4730	10	1	7018247	550	326.67	2.23	12	0.00	24.00	3513.00	9080	20230913	-13.66	5070	20230414	54.64	9080	-13.66	20230913	5070	54.64	20230414	9080	-13.66	20230913	5070	54.64	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20230915	111014	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8723	8306	7553	7136	6383	7930	6760	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9080	20230913	-13.11	5070	20230414	55.62	9080	-13.11	20230913	5070	55.62	20230414	9080	-13.11	20230913	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20230915	101012	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8723	8306	7553	7136	6383	7930	6760	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9080	20230913	-13.11	5070	20230414	55.62	9080	-13.11	20230913	5070	55.62	20230414	9080	-13.11	20230913	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20230915	091000	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8723	8306	7553	7136	6383	7930	6760	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9080	20230913	-13.11	5070	20230414	55.62	9080	-13.11	20230913	5070	55.62	20230414	9080	-13.11	20230913	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20230914	161012	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	90560	12	200.00	7970	7970	6800	9200	6800	8000	7546.67	0.00	0	0	9446	8722	8356	7632	7266	8540	7450	175	1200	2500	4800	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9080	20230913	-13.11	5070	20230414	55.62	9080	-13.11	20230913	5070	55.62	20230414	9080	-13.11	20230913	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20230914	150939	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	90560	12	200.00	7970	7970	6800	9200	6800	8000	7546.67	0.00	0	0	9446	8722	8356	7632	7266	8540	7450	175	1200	2500	4800	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9080	20230913	-13.11	5070	20230414	55.62	9080	-13.11	20230913	5070	55.62	20230414	9080	-13.11	20230913	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20230914	141004	57	100.00	KONEX			N	N	N	N		N	6800	-1200	4	-15.00	82670	11	183.33	7970	7970	6800	9200	6800	8000	7515.45	0.00	0	0	9446	8722	8356	7632	7266	8540	7450	175	1200	2500	4800	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	9080	20230913	-25.11	5070	20230414	34.12	9080	-25.11	20230913	5070	34.12	20230414	9080	-25.11	20230913	5070	34.12	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20230914	130944	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	75870	10	166.67	7970	7970	6800	9200	6800	8000	7587.00	0.00	0	0	9446	8722	8356	7632	7266	8540	7450	175	1200	2500	4800	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9080	20230913	-13.11	5070	20230414	55.62	9080	-13.11	20230913	5070	55.62	20230414	9080	-13.11	20230913	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20230914	120952	57	100.00	KONEX			N	N	N	N		N	7890	-110	5	-1.38	75870	10	166.67	7970	7970	6800	9200	6800	8000	7587.00	0.00	0	0	9446	8722	8356	7632	7266	8540	7450	175	1200	2500	4800	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9080	20230913	-13.11	5070	20230414	55.62	9080	-13.11	20230913	5070	55.62	20230414	9080	-13.11	20230913	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20230914	110945	57	100.00	KONEX			N	N	N	N		N	7970	-30	5	-0.38	44310	6	100.00	7970	7970	6800	9200	6800	8000	7385.00	0.00	0	0	9446	8722	8356	7632	7266	8540	7450	175	1200	2500	4800	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	9080	20230913	-12.22	5070	20230414	57.20	9080	-12.22	20230913	5070	57.20	20230414	9080	-12.22	20230913	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20230914	100938	57	100.00	KONEX			N	N	N	N		N	7970	-30	5	-0.38	44310	6	100.00	7970	7970	6800	9200	6800	8000	7385.00	0.00	0	0	9446	8722	8356	7632	7266	8540	7450	175	1200	2500	4800	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	9080	20230913	-12.22	5070	20230414	57.20	9080	-12.22	20230913	5070	57.20	20230414	9080	-12.22	20230913	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20230914	090957	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9446	8722	8356	7632	7266	8540	7450	175	1200	2500	4800	10	1	7018247	561	333.33	2.28	12	0.00	24.00	3513.00	9080	20230913	-11.89	5070	20230414	57.79	9080	-11.89	20230913	5070	57.79	20230414	9080	-11.89	20230913	5070	57.79	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20230913	161000	57	100.00	KONEX	신고가		N	N	N	N		N	8000	100	2	1.27	49070	6	300.00	9080	9080	7990	9080	6720	7900	8178.33	0.00	0	0	7906	7902	7896	7892	7886	7905	7895	175	1180	2500	4740	10	1	7018247	561	333.33	2.28	12	0.00	24.00	3513.00	9080	20230913	-11.89	5070	20230414	57.79	9080	-11.89	20230913	5070	57.79	20230414	9080	-11.89	20230913	5070	57.79	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20230913	150952	57	100.00	KONEX	신고가		N	N	N	N		N	8000	100	2	1.27	49070	6	300.00	9080	9080	7990	9080	6720	7900	8178.33	0.00	0	0	7906	7902	7896	7892	7886	7905	7895	175	1180	2500	4740	10	1	7018247	561	333.33	2.28	12	0.00	24.00	3513.00	9080	20230913	-11.89	5070	20230414	57.79	9080	-11.89	20230913	5070	57.79	20230414	9080	-11.89	20230913	5070	57.79	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20230913	140959	57	100.00	KONEX	신고가		N	N	N	N		N	8000	100	2	1.27	49070	6	300.00	9080	9080	7990	9080	6720	7900	8178.33	0.00	0	0	7906	7902	7896	7892	7886	7905	7895	175	1180	2500	4740	10	1	7018247	561	333.33	2.28	12	0.00	24.00	3513.00	9080	20230913	-11.89	5070	20230414	57.79	9080	-11.89	20230913	5070	57.79	20230414	9080	-11.89	20230913	5070	57.79	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20230913	130931	57	100.00	KONEX	신고가		N	N	N	N		N	8000	100	2	1.27	49070	6	300.00	9080	9080	7990	9080	6720	7900	8178.33	0.00	0	0	7906	7902	7896	7892	7886	7905	7895	175	1180	2500	4740	10	1	7018247	561	333.33	2.28	12	0.00	24.00	3513.00	9080	20230913	-11.89	5070	20230414	57.79	9080	-11.89	20230913	5070	57.79	20230414	9080	-11.89	20230913	5070	57.79	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20230913	120957	57	100.00	KONEX	신고가		N	N	N	N		N	8000	100	2	1.27	49070	6	300.00	9080	9080	7990	9080	6720	7900	8178.33	0.00	0	0	7906	7902	7896	7892	7886	7905	7895	175	1180	2500	4740	10	1	7018247	561	333.33	2.28	12	0.00	24.00	3513.00	9080	20230913	-11.89	5070	20230414	57.79	9080	-11.89	20230913	5070	57.79	20230414	9080	-11.89	20230913	5070	57.79	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20230913	110956	57	100.00	KONEX	신고가		N	N	N	N		N	9080	1180	1	14.94	9080	1	50.00	9080	9080	9080	9080	6720	7900	9080.00	0.00	0	0	7906	7902	7896	7892	7886	7905	7895	175	1180	2500	4740	10	1	7018247	637	378.33	2.58	12	0.00	24.00	3513.00	9080	20230913	0.00	5070	20230414	79.09	9080	0.00	20230913	5070	79.09	20230414	9080	0.00	20230913	5070	79.09	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20230913	100941	57	100.00	KONEX	신고가		N	N	N	N		N	9080	1180	1	14.94	9080	1	50.00	9080	9080	9080	9080	6720	7900	9080.00	0.00	0	0	7906	7902	7896	7892	7886	7905	7895	175	1180	2500	4740	10	1	7018247	637	378.33	2.58	12	0.00	24.00	3513.00	9080	20230913	0.00	5070	20230414	79.09	9080	0.00	20230913	5070	79.09	20230414	9080	0.00	20230913	5070	79.09	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20230913	090934	57	100.00	KONEX	신고가		N	N	N	N		N	9080	1180	1	14.94	9080	1	50.00	9080	9080	9080	9080	6720	7900	9080.00	0.00	0	0	7906	7902	7896	7892	7886	7905	7895	175	1180	2500	4740	10	1	7018247	637	378.33	2.58	12	0.00	24.00	3513.00	9080	20230913	0.00	5070	20230414	79.09	9080	0.00	20230913	5070	79.09	20230414	9080	0.00	20230913	5070	79.09	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20230912	160932	57	100.00	KONEX			N	N	N	N		N	7900	-70	5	-0.88	15790	2	200.00	7890	7900	7890	9160	6780	7970	7895.00	0.00	0	0	7970	7970	7970	7970	7970	7970	7970	175	1190	2500	4780	10	1	7018247	554	329.17	2.25	12	0.00	24.00	3513.00	8820	20230908	-10.43	5070	20230414	55.82	8820	-10.43	20230908	5070	55.82	20230414	8820	-10.43	20230908	5070	55.82	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20230912	150942	57	100.00	KONEX			N	N	N	N		N	7900	-70	5	-0.88	15790	2	200.00	7890	7900	7890	9160	6780	7970	7895.00	0.00	0	0	7970	7970	7970	7970	7970	7970	7970	175	1190	2500	4780	10	1	7018247	554	329.17	2.25	12	0.00	24.00	3513.00	8820	20230908	-10.43	5070	20230414	55.82	8820	-10.43	20230908	5070	55.82	20230414	8820	-10.43	20230908	5070	55.82	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20230912	140940	57	100.00	KONEX			N	N	N	N		N	7900	-70	5	-0.88	15790	2	200.00	7890	7900	7890	9160	6780	7970	7895.00	0.00	0	0	7970	7970	7970	7970	7970	7970	7970	175	1190	2500	4780	10	1	7018247	554	329.17	2.25	12	0.00	24.00	3513.00	8820	20230908	-10.43	5070	20230414	55.82	8820	-10.43	20230908	5070	55.82	20230414	8820	-10.43	20230908	5070	55.82	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20230912	130928	57	100.00	KONEX			N	N	N	N		N	7900	-70	5	-0.88	15790	2	200.00	7890	7900	7890	9160	6780	7970	7895.00	0.00	0	0	7970	7970	7970	7970	7970	7970	7970	175	1190	2500	4780	10	1	7018247	554	329.17	2.25	12	0.00	24.00	3513.00	8820	20230908	-10.43	5070	20230414	55.82	8820	-10.43	20230908	5070	55.82	20230414	8820	-10.43	20230908	5070	55.82	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20230912	120928	57	100.00	KONEX			N	N	N	N		N	7900	-70	5	-0.88	15790	2	200.00	7890	7900	7890	9160	6780	7970	7895.00	0.00	0	0	7970	7970	7970	7970	7970	7970	7970	175	1190	2500	4780	10	1	7018247	554	329.17	2.25	12	0.00	24.00	3513.00	8820	20230908	-10.43	5070	20230414	55.82	8820	-10.43	20230908	5070	55.82	20230414	8820	-10.43	20230908	5070	55.82	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20230912	110933	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	7970	7970	7970	7970	7970	7970	7970	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20230912	100923	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	7970	7970	7970	7970	7970	7970	7970	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20230912	090945	57	100.00	KONEX			N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	9160	6780	7970	0.00	0.00	0	0	7970	7970	7970	7970	7970	7970	7970	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20230911	160926	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	7970	1	20.00	7970	7970	7970	9170	6790	7980	7970.00	0.00	0	0	9100	8540	8260	7700	7420	8400	7560	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20230911	150928	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	7970	1	20.00	7970	7970	7970	9170	6790	7980	7970.00	0.00	0	0	9100	8540	8260	7700	7420	8400	7560	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20230911	140938	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	7970	1	20.00	7970	7970	7970	9170	6790	7980	7970.00	0.00	0	0	9100	8540	8260	7700	7420	8400	7560	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20230911	130911	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	7970	1	20.00	7970	7970	7970	9170	6790	7980	7970.00	0.00	0	0	9100	8540	8260	7700	7420	8400	7560	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20230911	120927	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	7970	1	20.00	7970	7970	7970	9170	6790	7980	7970.00	0.00	0	0	9100	8540	8260	7700	7420	8400	7560	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20230911	110910	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	7970	1	20.00	7970	7970	7970	9170	6790	7980	7970.00	0.00	0	0	9100	8540	8260	7700	7420	8400	7560	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20230911	100911	57	100.00	KONEX			N	N	N	N		N	7970	-10	5	-0.13	7970	1	20.00	7970	7970	7970	9170	6790	7980	7970.00	0.00	0	0	9100	8540	8260	7700	7420	8400	7560	175	1190	2500	4780	10	1	7018247	559	332.08	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.64	5070	20230414	57.20	8820	-9.64	20230908	5070	57.20	20230414	8820	-9.64	20230908	5070	57.20	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20230911	090908	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	0.00	0	0	9100	8540	8260	7700	7420	8400	7560	175	1190	2500	4780	10	1	7018247	560	332.50	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.52	5070	20230414	57.40	8820	-9.52	20230908	5070	57.40	20230414	8820	-9.52	20230908	5070	57.40	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20230908	160931	57	100.00	KONEX	신고가		N	N	N	N		N	7980	300	2	3.91	40740	5	11.36	8820	8820	7980	8830	6530	7680	8148.00	0.00	0	0	8360	8020	7360	7020	6360	7690	6690	175	1150	2500	4600	10	1	7018247	560	332.50	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.52	5070	20230414	57.40	8820	-9.52	20230908	5070	57.40	20230414	8820	-9.52	20230908	5070	57.40	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20230908	150934	57	100.00	KONEX	신고가		N	N	N	N		N	7980	300	2	3.91	40740	5	11.36	8820	8820	7980	8830	6530	7680	8148.00	0.00	0	0	8360	8020	7360	7020	6360	7690	6690	175	1150	2500	4600	10	1	7018247	560	332.50	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.52	5070	20230414	57.40	8820	-9.52	20230908	5070	57.40	20230414	8820	-9.52	20230908	5070	57.40	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20230908	140922	57	100.00	KONEX	신고가		N	N	N	N		N	7980	300	2	3.91	40740	5	11.36	8820	8820	7980	8830	6530	7680	8148.00	0.00	0	0	8360	8020	7360	7020	6360	7690	6690	175	1150	2500	4600	10	1	7018247	560	332.50	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.52	5070	20230414	57.40	8820	-9.52	20230908	5070	57.40	20230414	8820	-9.52	20230908	5070	57.40	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20230908	130932	57	100.00	KONEX	신고가		N	N	N	N		N	7980	300	2	3.91	40740	5	11.36	8820	8820	7980	8830	6530	7680	8148.00	0.00	0	0	8360	8020	7360	7020	6360	7690	6690	175	1150	2500	4600	10	1	7018247	560	332.50	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.52	5070	20230414	57.40	8820	-9.52	20230908	5070	57.40	20230414	8820	-9.52	20230908	5070	57.40	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20230908	120943	57	100.00	KONEX	신고가		N	N	N	N		N	7980	300	2	3.91	40740	5	11.36	8820	8820	7980	8830	6530	7680	8148.00	0.00	0	0	8360	8020	7360	7020	6360	7690	6690	175	1150	2500	4600	10	1	7018247	560	332.50	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.52	5070	20230414	57.40	8820	-9.52	20230908	5070	57.40	20230414	8820	-9.52	20230908	5070	57.40	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20230908	110938	57	100.00	KONEX	신고가		N	N	N	N		N	7980	300	2	3.91	40740	5	11.36	8820	8820	7980	8830	6530	7680	8148.00	0.00	0	0	8360	8020	7360	7020	6360	7690	6690	175	1150	2500	4600	10	1	7018247	560	332.50	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.52	5070	20230414	57.40	8820	-9.52	20230908	5070	57.40	20230414	8820	-9.52	20230908	5070	57.40	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20230908	100930	57	100.00	KONEX	신고가		N	N	N	N		N	7980	300	2	3.91	40740	5	11.36	8820	8820	7980	8830	6530	7680	8148.00	0.00	0	0	8360	8020	7360	7020	6360	7690	6690	175	1150	2500	4600	10	1	7018247	560	332.50	2.27	12	0.00	24.00	3513.00	8820	20230908	-9.52	5070	20230414	57.40	8820	-9.52	20230908	5070	57.40	20230414	8820	-9.52	20230908	5070	57.40	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20230908	090937	57	100.00	KONEX	신고가		N	N	N	N		N	8820	1140	2	14.84	8820	1	2.27	8820	8820	8820	8830	6530	7680	8820.00	0.00	0	0	8360	8020	7360	7020	6360	7690	6690	175	1150	2500	4600	10	1	7018247	619	367.50	2.51	12	0.00	24.00	3513.00	8820	20230908	0.00	5070	20230414	73.96	8820	0.00	20230908	5070	73.96	20230414	8820	0.00	20230908	5070	73.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20230907	160920	57	100.00	KONEX			N	N	N	N		N	7680	980	2	14.63	296780	44	2200.00	7700	7700	6700	7700	5700	6700	6745.00	0.00	0	0	8033	7366	7033	6366	6033	7200	6200	175	1000	2500	4020	10	1	7018247	539	320.00	2.19	12	0.00	24.00	3513.00	8450	20221014	-9.11	5070	20230414	51.48	7700	0.00	20230906	5070	51.48	20230414	8450	-9.11	20221014	5070	51.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20230907	150925	57	100.00	KONEX			N	N	N	N		N	7680	980	2	14.63	296780	44	2200.00	7700	7700	6700	7700	5700	6700	6745.00	0.00	0	0	8033	7366	7033	6366	6033	7200	6200	175	1000	2500	4020	10	1	7018247	539	320.00	2.19	12	0.00	24.00	3513.00	8450	20221014	-9.11	5070	20230414	51.48	7700	0.00	20230906	5070	51.48	20230414	8450	-9.11	20221014	5070	51.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20230907	140924	57	100.00	KONEX			N	N	N	N		N	7680	980	2	14.63	296780	44	2200.00	7700	7700	6700	7700	5700	6700	6745.00	0.00	0	0	8033	7366	7033	6366	6033	7200	6200	175	1000	2500	4020	10	1	7018247	539	320.00	2.19	12	0.00	24.00	3513.00	8450	20221014	-9.11	5070	20230414	51.48	7700	0.00	20230906	5070	51.48	20230414	8450	-9.11	20221014	5070	51.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20230907	130919	57	100.00	KONEX			N	N	N	N		N	7680	980	2	14.63	296780	44	2200.00	7700	7700	6700	7700	5700	6700	6745.00	0.00	0	0	8033	7366	7033	6366	6033	7200	6200	175	1000	2500	4020	10	1	7018247	539	320.00	2.19	12	0.00	24.00	3513.00	8450	20221014	-9.11	5070	20230414	51.48	7700	0.00	20230906	5070	51.48	20230414	8450	-9.11	20221014	5070	51.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20230907	120932	57	100.00	KONEX			N	N	N	N		N	7680	980	2	14.63	296780	44	2200.00	7700	7700	6700	7700	5700	6700	6745.00	0.00	0	0	8033	7366	7033	6366	6033	7200	6200	175	1000	2500	4020	10	1	7018247	539	320.00	2.19	12	0.00	24.00	3513.00	8450	20221014	-9.11	5070	20230414	51.48	7700	0.00	20230906	5070	51.48	20230414	8450	-9.11	20221014	5070	51.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20230907	110922	57	100.00	KONEX			N	N	N	N		N	7680	980	2	14.63	296780	44	2200.00	7700	7700	6700	7700	5700	6700	6745.00	0.00	0	0	8033	7366	7033	6366	6033	7200	6200	175	1000	2500	4020	10	1	7018247	539	320.00	2.19	12	0.00	24.00	3513.00	8450	20221014	-9.11	5070	20230414	51.48	7700	0.00	20230906	5070	51.48	20230414	8450	-9.11	20221014	5070	51.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20230907	100922	57	100.00	KONEX			N	N	N	N		N	7680	980	2	14.63	296780	44	2200.00	7700	7700	6700	7700	5700	6700	6745.00	0.00	0	0	8033	7366	7033	6366	6033	7200	6200	175	1000	2500	4020	10	1	7018247	539	320.00	2.19	12	0.00	24.00	3513.00	8450	20221014	-9.11	5070	20230414	51.48	7700	0.00	20230906	5070	51.48	20230414	8450	-9.11	20221014	5070	51.48	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20230907	090937	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	8033	7366	7033	6366	6033	7200	6200	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.71	5070	20230414	32.15	7700	-12.99	20230906	5070	32.15	20230414	8450	-20.71	20221014	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20230906	160923	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	14400	2	3.23	7700	7700	6700	7700	5700	6700	7200.00	0.00	0	0	7786	7242	6376	5832	4966	6810	5400	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.71	5070	20230414	32.15	7700	-12.99	20230906	5070	32.15	20230414	8450	-20.71	20221014	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20230906	150926	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	14400	2	3.23	7700	7700	6700	7700	5700	6700	7200.00	0.00	0	0	7786	7242	6376	5832	4966	6810	5400	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.71	5070	20230414	32.15	7700	-12.99	20230906	5070	32.15	20230414	8450	-20.71	20221014	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20230906	140925	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	14400	2	3.23	7700	7700	6700	7700	5700	6700	7200.00	0.00	0	0	7786	7242	6376	5832	4966	6810	5400	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.71	5070	20230414	32.15	7700	-12.99	20230906	5070	32.15	20230414	8450	-20.71	20221014	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20230906	130914	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	14400	2	3.23	7700	7700	6700	7700	5700	6700	7200.00	0.00	0	0	7786	7242	6376	5832	4966	6810	5400	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.71	5070	20230414	32.15	7700	-12.99	20230906	5070	32.15	20230414	8450	-20.71	20221014	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20230906	120926	57	100.00	KONEX			N	N	N	N		N	7700	1000	1	14.93	7700	1	1.61	7700	7700	7700	7700	5700	6700	7700.00	0.00	0	0	7786	7242	6376	5832	4966	6810	5400	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	8450	20221014	-8.88	5070	20230414	51.87	7700	0.00	20230906	5070	51.87	20230414	8450	-8.88	20221014	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20230906	110935	57	100.00	KONEX			N	N	N	N		N	7700	1000	1	14.93	7700	1	1.61	7700	7700	7700	7700	5700	6700	7700.00	0.00	0	0	7786	7242	6376	5832	4966	6810	5400	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	8450	20221014	-8.88	5070	20230414	51.87	7700	0.00	20230906	5070	51.87	20230414	8450	-8.88	20221014	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20230906	100910	57	100.00	KONEX			N	N	N	N		N	7700	1000	1	14.93	7700	1	1.61	7700	7700	7700	7700	5700	6700	7700.00	0.00	0	0	7786	7242	6376	5832	4966	6810	5400	175	1000	2500	4020	10	1	7018247	540	320.83	2.19	12	0.00	24.00	3513.00	8450	20221014	-8.88	5070	20230414	51.87	7700	0.00	20230906	5070	51.87	20230414	8450	-8.88	20221014	5070	51.87	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20230906	090911	57	100.00	KONEX			N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	7786	7242	6376	5832	4966	6810	5400	175	1000	2500	4020	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.71	5070	20230414	32.15	6920	-3.18	20230905	5070	32.15	20230414	8450	-20.71	20221014	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20230905	160912	57	100.00	KONEX			N	N	N	N		N	6700	680	2	11.30	417830	62	54.87	6750	6920	5510	6920	5120	6020	6739.19	0.00	0	0	7100	6560	6190	5650	5280	6375	5465	175	900	2500	3610	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.71	5070	20230414	32.15	6920	-3.18	20230905	5070	32.15	20230414	8450	-20.71	20221014	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20230905	150926	57	100.00	KONEX			N	N	N	N		N	6700	680	2	11.30	417830	62	54.87	6750	6920	5510	6920	5120	6020	6739.19	0.00	0	0	7100	6560	6190	5650	5280	6375	5465	175	900	2500	3610	10	1	7018247	470	279.17	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.71	5070	20230414	32.15	6920	-3.18	20230905	5070	32.15	20230414	8450	-20.71	20221014	5070	32.15	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20230905	140923	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	397730	59	52.21	6750	6920	5510	6920	5120	6020	6741.19	0.00	0	0	7100	6560	6190	5650	5280	6375	5465	175	900	2500	3610	10	1	7018247	486	288.33	1.97	12	0.00	24.00	3513.00	8450	20221014	-18.11	5070	20230414	36.49	6920	0.00	20230905	5070	36.49	20230414	8450	-18.11	20221014	5070	36.49	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20230905	130906	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	397730	59	52.21	6750	6920	5510	6920	5120	6020	6741.19	0.00	0	0	7100	6560	6190	5650	5280	6375	5465	175	900	2500	3610	10	1	7018247	486	288.33	1.97	12	0.00	24.00	3513.00	8450	20221014	-18.11	5070	20230414	36.49	6920	0.00	20230905	5070	36.49	20230414	8450	-18.11	20221014	5070	36.49	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20230905	120908	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	397730	59	52.21	6750	6920	5510	6920	5120	6020	6741.19	0.00	0	0	7100	6560	6190	5650	5280	6375	5465	175	900	2500	3610	10	1	7018247	486	288.33	1.97	12	0.00	24.00	3513.00	8450	20221014	-18.11	5070	20230414	36.49	6920	0.00	20230905	5070	36.49	20230414	8450	-18.11	20221014	5070	36.49	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20230905	110914	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	397730	59	52.21	6750	6920	5510	6920	5120	6020	6741.19	0.00	0	0	7100	6560	6190	5650	5280	6375	5465	175	900	2500	3610	10	1	7018247	486	288.33	1.97	12	0.00	24.00	3513.00	8450	20221014	-18.11	5070	20230414	36.49	6920	0.00	20230905	5070	36.49	20230414	8450	-18.11	20221014	5070	36.49	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20230905	100902	57	100.00	KONEX			N	N	N	N		N	5510	-510	5	-8.47	390810	58	51.33	6750	6760	5510	6920	5120	6020	6738.10	0.00	0	0	7100	6560	6190	5650	5280	6375	5465	175	900	2500	3610	10	1	7018247	387	229.58	1.57	12	0.00	24.00	3513.00	8450	20221014	-34.79	5070	20230414	8.68	6850	-19.56	20230523	5070	8.68	20230414	8450	-34.79	20221014	5070	8.68	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20230905	090903	57	100.00	KONEX			N	N	N	N		N	6750	730	2	12.13	6750	1	0.88	6750	6750	6750	6920	5120	6020	6750.00	0.00	0	0	7100	6560	6190	5650	5280	6375	5465	175	900	2500	3610	10	1	7018247	474	281.25	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.12	5070	20230414	33.14	6850	-1.46	20230523	5070	33.14	20230414	8450	-20.12	20221014	5070	33.14	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20230904	160857	57	100.00	KONEX			N	N	N	N		N	6020	-690	5	-10.28	751870	113	0.00	6730	6730	5820	7710	5710	6710	6653.72	0.00	0	0	6710	6710	6710	6710	6710	6710	6710	175	1000	2500	4020	10	1	7018247	422	250.83	1.71	12	0.00	24.00	3513.00	8450	20221014	-28.76	5070	20230414	18.74	6850	-12.12	20230523	5070	18.74	20230414	8450	-28.76	20221014	5070	18.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20230904	150844	57	100.00	KONEX			N	N	N	N		N	6100	-610	5	-9.09	745850	112	0.00	6730	6730	5820	7710	5710	6710	6659.38	0.00	0	0	6710	6710	6710	6710	6710	6710	6710	175	1000	2500	4020	10	1	7018247	428	254.17	1.74	12	0.00	24.00	3513.00	8450	20221014	-27.81	5070	20230414	20.32	6850	-10.95	20230523	5070	20.32	20230414	8450	-27.81	20221014	5070	20.32	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20230904	140843	57	100.00	KONEX			N	N	N	N		N	6100	-610	5	-9.09	745850	112	0.00	6730	6730	5820	7710	5710	6710	6659.38	0.00	0	0	6710	6710	6710	6710	6710	6710	6710	175	1000	2500	4020	10	1	7018247	428	254.17	1.74	12	0.00	24.00	3513.00	8450	20221014	-27.81	5070	20230414	20.32	6850	-10.95	20230523	5070	20.32	20230414	8450	-27.81	20221014	5070	20.32	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20230904	130857	57	100.00	KONEX			N	N	N	N		N	6100	-610	5	-9.09	739750	111	0.00	6730	6730	5820	7710	5710	6710	6664.41	0.00	0	0	6710	6710	6710	6710	6710	6710	6710	175	1000	2500	4020	10	1	7018247	428	254.17	1.74	12	0.00	24.00	3513.00	8450	20221014	-27.81	5070	20230414	20.32	6850	-10.95	20230523	5070	20.32	20230414	8450	-27.81	20221014	5070	20.32	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20230904	120840	57	100.00	KONEX			N	N	N	N		N	6100	-610	5	-9.09	739750	111	0.00	6730	6730	5820	7710	5710	6710	6664.41	0.00	0	0	6710	6710	6710	6710	6710	6710	6710	175	1000	2500	4020	10	1	7018247	428	254.17	1.74	12	0.00	24.00	3513.00	8450	20221014	-27.81	5070	20230414	20.32	6850	-10.95	20230523	5070	20.32	20230414	8450	-27.81	20221014	5070	20.32	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20230904	110824	57	100.00	KONEX			N	N	N	N		N	6730	20	2	0.30	6730	1	0.00	6730	6730	6730	7710	5710	6710	6730.00	0.00	0	0	6710	6710	6710	6710	6710	6710	6710	175	1000	2500	4020	10	1	7018247	472	280.42	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.36	5070	20230414	32.74	6850	-1.75	20230523	5070	32.74	20230414	8450	-20.36	20221014	5070	32.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20230904	100829	57	100.00	KONEX			N	N	N	N		N	6730	20	2	0.30	6730	1	0.00	6730	6730	6730	7710	5710	6710	6730.00	0.00	0	0	6710	6710	6710	6710	6710	6710	6710	175	1000	2500	4020	10	1	7018247	472	280.42	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.36	5070	20230414	32.74	6850	-1.75	20230523	5070	32.74	20230414	8450	-20.36	20221014	5070	32.74	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20230904	090842	57	100.00	KONEX			N	N	N	N		N	6710	0	3	0.00	0	0	0.00	0	0	0	7710	5710	6710	0.00	0.00	0	0	6710	6710	6710	6710	6710	6710	6710	175	1000	2500	4020	10	1	7018247	471	279.58	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.59	5070	20230414	32.35	6850	-2.04	20230523	5070	32.35	20230414	8450	-20.59	20221014	5070	32.35	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
146	20230901	160834	57	100.00	KONEX			N	N	N	N		N	6710	-50	5	-0.74	0	0	0.00	0	0	0	7770	5750	6760	0.00	0.00	0	0	6760	6760	6760	6760	6760	6760	6760	175	1010	2500	4050	10	1	7018247	471	279.58	1.91	12	0.00	24.00	3513.00	8450	20221014	-20.59	5070	20230414	32.35	6850	-2.04	20230523	5070	32.35	20230414	8450	-20.59	20221014	5070	32.35	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
147	20230901	150847	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	0	0	0.00	0	0	0	7770	5750	6760	0.00	0.00	0	0	6760	6760	6760	6760	6760	6760	6760	175	1010	2500	4050	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.00	5070	20230414	33.33	6850	-1.31	20230523	5070	33.33	20230414	8450	-20.00	20221014	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
148	20230901	140847	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	0	0	0.00	0	0	0	7770	5750	6760	0.00	0.00	0	0	6760	6760	6760	6760	6760	6760	6760	175	1010	2500	4050	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.00	5070	20230414	33.33	6850	-1.31	20230523	5070	33.33	20230414	8450	-20.00	20221014	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
149	20230901	130819	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	0	0	0.00	0	0	0	7770	5750	6760	0.00	0.00	0	0	6760	6760	6760	6760	6760	6760	6760	175	1010	2500	4050	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.00	5070	20230414	33.33	6850	-1.31	20230523	5070	33.33	20230414	8450	-20.00	20221014	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
150	20230901	120832	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	0	0	0.00	0	0	0	7770	5750	6760	0.00	0.00	0	0	6760	6760	6760	6760	6760	6760	6760	175	1010	2500	4050	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.00	5070	20230414	33.33	6850	-1.31	20230523	5070	33.33	20230414	8450	-20.00	20221014	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
151	20230901	110830	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	0	0	0.00	0	0	0	7770	5750	6760	0.00	0.00	0	0	6760	6760	6760	6760	6760	6760	6760	175	1010	2500	4050	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.00	5070	20230414	33.33	6850	-1.31	20230523	5070	33.33	20230414	8450	-20.00	20221014	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
152	20230901	100825	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	0	0	0.00	0	0	0	7770	5750	6760	0.00	0.00	0	0	6760	6760	6760	6760	6760	6760	6760	175	1010	2500	4050	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.00	5070	20230414	33.33	6850	-1.31	20230523	5070	33.33	20230414	8450	-20.00	20221014	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
153	20230901	090813	57	100.00	KONEX			N	N	N	N		N	6760	0	3	0.00	0	0	0.00	0	0	0	7770	5750	6760	0.00	0.00	0	0	6760	6760	6760	6760	6760	6760	6760	175	1010	2500	4050	10	1	7018247	474	281.67	1.92	12	0.00	24.00	3513.00	8450	20221014	-20.00	5070	20230414	33.33	6850	-1.31	20230523	5070	33.33	20230414	8450	-20.00	20221014	5070	33.33	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N