KissMeData/447690/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	161242	57	100.00	KONEX			N	N	N	N		N	4105	-40	5	-0.97	106770	26	2600.00	4145	4145	4105	4765	3525	4145	4106.54	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	105	-10.01	67.30	12	0.00	-410.00	61.00	11950	20221228	-65.65	2220	20230405	84.91	7400	-44.53	20230102	2220	84.91	20230405	11950	-65.65	20221228	2220	84.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20230927	151256	57	100.00	KONEX			N	N	N	N		N	4105	-40	5	-0.97	106770	26	2600.00	4145	4145	4105	4765	3525	4145	4106.54	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	105	-10.01	67.30	12	0.00	-410.00	61.00	11950	20221228	-65.65	2220	20230405	84.91	7400	-44.53	20230102	2220	84.91	20230405	11950	-65.65	20221228	2220	84.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20230927	141256	57	100.00	KONEX			N	N	N	N		N	4105	-40	5	-0.97	106770	26	2600.00	4145	4145	4105	4765	3525	4145	4106.54	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	105	-10.01	67.30	12	0.00	-410.00	61.00	11950	20221228	-65.65	2220	20230405	84.91	7400	-44.53	20230102	2220	84.91	20230405	11950	-65.65	20221228	2220	84.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20230927	131240	57	100.00	KONEX			N	N	N	N		N	4105	-40	5	-0.97	106770	26	2600.00	4145	4145	4105	4765	3525	4145	4106.54	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	105	-10.01	67.30	12	0.00	-410.00	61.00	11950	20221228	-65.65	2220	20230405	84.91	7400	-44.53	20230102	2220	84.91	20230405	11950	-65.65	20221228	2220	84.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20230927	121235	57	100.00	KONEX			N	N	N	N		N	4105	-40	5	-0.97	106770	26	2600.00	4145	4145	4105	4765	3525	4145	4106.54	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	105	-10.01	67.30	12	0.00	-410.00	61.00	11950	20221228	-65.65	2220	20230405	84.91	7400	-44.53	20230102	2220	84.91	20230405	11950	-65.65	20221228	2220	84.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20230927	111250	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	100.00	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20230927	101243	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	100.00	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20230927	091302	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	100.00	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	13	620	500	2480	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20230926	161240	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.24	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4466	4307	4006	3847	3546	4157	3697	13	620	500	2490	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20230926	151239	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.24	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4466	4307	4006	3847	3546	4157	3697	13	620	500	2490	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20230926	141229	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.24	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4466	4307	4006	3847	3546	4157	3697	13	620	500	2490	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20230926	131232	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.24	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4466	4307	4006	3847	3546	4157	3697	13	620	500	2490	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20230926	121242	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.24	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4466	4307	4006	3847	3546	4157	3697	13	620	500	2490	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20230926	111232	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.24	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4466	4307	4006	3847	3546	4157	3697	13	620	500	2490	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20230926	101235	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.24	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4466	4307	4006	3847	3546	4157	3697	13	620	500	2490	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20230926	091236	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.24	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4466	4307	4006	3847	3546	4157	3697	13	620	500	2490	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20230925	161241	57	100.00	KONEX			N	N	N	N		N	4150	-20	5	-0.48	1609885	414	41400.00	4165	4165	3705	4795	3545	4170	3888.61	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	13	625	500	2500	5	1	2564067	106	-10.12	68.03	12	0.02	-410.00	61.00	11950	20221228	-65.27	2220	20230405	86.94	7400	-43.92	20230102	2220	86.94	20230405	11950	-65.27	20221228	2220	86.94	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20230925	151241	57	100.00	KONEX			N	N	N	N		N	4150	-20	5	-0.48	1609885	414	41400.00	4165	4165	3705	4795	3545	4170	3888.61	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	13	625	500	2500	5	1	2564067	106	-10.12	68.03	12	0.02	-410.00	61.00	11950	20221228	-65.27	2220	20230405	86.94	7400	-43.92	20230102	2220	86.94	20230405	11950	-65.27	20221228	2220	86.94	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20230925	141222	57	100.00	KONEX			N	N	N	N		N	4150	-20	5	-0.48	1609885	414	41400.00	4165	4165	3705	4795	3545	4170	3888.61	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	13	625	500	2500	5	1	2564067	106	-10.12	68.03	12	0.02	-410.00	61.00	11950	20221228	-65.27	2220	20230405	86.94	7400	-43.92	20230102	2220	86.94	20230405	11950	-65.27	20221228	2220	86.94	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20230925	131228	57	100.00	KONEX			N	N	N	N		N	4165	-5	5	-0.12	678585	163	16300.00	4165	4165	4160	4795	3545	4170	4163.10	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	13	625	500	2500	5	1	2564067	107	-10.16	68.28	12	0.01	-410.00	61.00	11950	20221228	-65.15	2220	20230405	87.61	7400	-43.72	20230102	2220	87.61	20230405	11950	-65.15	20221228	2220	87.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20230925	121232	57	100.00	KONEX			N	N	N	N		N	4165	-5	5	-0.12	678585	163	16300.00	4165	4165	4160	4795	3545	4170	4163.10	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	13	625	500	2500	5	1	2564067	107	-10.16	68.28	12	0.01	-410.00	61.00	11950	20221228	-65.15	2220	20230405	87.61	7400	-43.72	20230102	2220	87.61	20230405	11950	-65.15	20221228	2220	87.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20230925	111227	57	100.00	KONEX			N	N	N	N		N	4165	-5	5	-0.12	678585	163	16300.00	4165	4165	4160	4795	3545	4170	4163.10	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	13	625	500	2500	5	1	2564067	107	-10.16	68.28	12	0.01	-410.00	61.00	11950	20221228	-65.15	2220	20230405	87.61	7400	-43.72	20230102	2220	87.61	20230405	11950	-65.15	20221228	2220	87.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20230925	101231	57	100.00	KONEX			N	N	N	N		N	4165	-5	5	-0.12	678585	163	16300.00	4165	4165	4160	4795	3545	4170	4163.10	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	13	625	500	2500	5	1	2564067	107	-10.16	68.28	12	0.01	-410.00	61.00	11950	20221228	-65.15	2220	20230405	87.61	7400	-43.72	20230102	2220	87.61	20230405	11950	-65.15	20221228	2220	87.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20230925	091225	57	100.00	KONEX			N	N	N	N		N	4165	-5	5	-0.12	4165	1	100.00	4165	4165	4165	4795	3545	4170	4165.00	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	13	625	500	2500	5	1	2564067	107	-10.16	68.28	12	0.00	-410.00	61.00	11950	20221228	-65.15	2220	20230405	87.61	7400	-43.72	20230102	2220	87.61	20230405	11950	-65.15	20221228	2220	87.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20230922	161307	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	4170	1	12.50	4170	4170	4170	4800	3550	4175	4170.00	0.00	0	0	4395	4285	4180	4070	3965	4232	4017	13	625	500	2500	5	1	2564067	107	-10.17	68.36	12	0.00	-410.00	61.00	11950	20221228	-65.10	2220	20230405	87.84	7400	-43.65	20230102	2220	87.84	20230405	11950	-65.10	20221228	2220	87.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20230922	151307	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	4170	1	12.50	4170	4170	4170	4800	3550	4175	4170.00	0.00	0	0	4395	4285	4180	4070	3965	4232	4017	13	625	500	2500	5	1	2564067	107	-10.17	68.36	12	0.00	-410.00	61.00	11950	20221228	-65.10	2220	20230405	87.84	7400	-43.65	20230102	2220	87.84	20230405	11950	-65.10	20221228	2220	87.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20230922	141304	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	4170	1	12.50	4170	4170	4170	4800	3550	4175	4170.00	0.00	0	0	4395	4285	4180	4070	3965	4232	4017	13	625	500	2500	5	1	2564067	107	-10.17	68.36	12	0.00	-410.00	61.00	11950	20221228	-65.10	2220	20230405	87.84	7400	-43.65	20230102	2220	87.84	20230405	11950	-65.10	20221228	2220	87.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20230922	131142	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	4170	1	12.50	4170	4170	4170	4800	3550	4175	4170.00	0.00	0	0	4395	4285	4180	4070	3965	4232	4017	13	625	500	2500	5	1	2564067	107	-10.17	68.36	12	0.00	-410.00	61.00	11950	20221228	-65.10	2220	20230405	87.84	7400	-43.65	20230102	2220	87.84	20230405	11950	-65.10	20221228	2220	87.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20230922	121142	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	4170	1	12.50	4170	4170	4170	4800	3550	4175	4170.00	0.00	0	0	4395	4285	4180	4070	3965	4232	4017	13	625	500	2500	5	1	2564067	107	-10.17	68.36	12	0.00	-410.00	61.00	11950	20221228	-65.10	2220	20230405	87.84	7400	-43.65	20230102	2220	87.84	20230405	11950	-65.10	20221228	2220	87.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20230922	111137	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	4170	1	12.50	4170	4170	4170	4800	3550	4175	4170.00	0.00	0	0	4395	4285	4180	4070	3965	4232	4017	13	625	500	2500	5	1	2564067	107	-10.17	68.36	12	0.00	-410.00	61.00	11950	20221228	-65.10	2220	20230405	87.84	7400	-43.65	20230102	2220	87.84	20230405	11950	-65.10	20221228	2220	87.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20230922	101133	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	4170	1	12.50	4170	4170	4170	4800	3550	4175	4170.00	0.00	0	0	4395	4285	4180	4070	3965	4232	4017	13	625	500	2500	5	1	2564067	107	-10.17	68.36	12	0.00	-410.00	61.00	11950	20221228	-65.10	2220	20230405	87.84	7400	-43.65	20230102	2220	87.84	20230405	11950	-65.10	20221228	2220	87.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20230922	091135	57	100.00	KONEX			N	N	N	N		N	4170	-5	5	-0.12	4170	1	12.50	4170	4170	4170	4800	3550	4175	4170.00	0.00	0	0	4395	4285	4180	4070	3965	4232	4017	13	625	500	2500	5	1	2564067	107	-10.17	68.36	12	0.00	-410.00	61.00	11950	20221228	-65.10	2220	20230405	87.84	7400	-43.65	20230102	2220	87.84	20230405	11950	-65.10	20221228	2220	87.84	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20230921	161130	57	100.00	KONEX			N	N	N	N		N	4175	-115	5	-2.68	32915	8	800.00	4290	4290	4075	4930	3650	4290	4114.38	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	107	-10.18	68.44	12	0.00	-410.00	61.00	11950	20221228	-65.06	2220	20230405	88.06	7400	-43.58	20230102	2220	88.06	20230405	11950	-65.06	20221228	2220	88.06	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20230921	151123	57	100.00	KONEX			N	N	N	N		N	4075	-215	5	-5.01	28740	7	700.00	4290	4290	4075	4930	3650	4290	4105.71	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	104	-9.94	66.80	12	0.00	-410.00	61.00	11950	20221228	-65.90	2220	20230405	83.56	7400	-44.93	20230102	2220	83.56	20230405	11950	-65.90	20221228	2220	83.56	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20230921	141125	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	100.00	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20230921	131126	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	100.00	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20230921	121117	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	100.00	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20230921	111141	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	100.00	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20230921	101118	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	100.00	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20230921	091118	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	100.00	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4290	4290	4290	4290	4290	4290	4290	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20230920	161131	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	0.10	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4656	4472	4136	3952	3616	4305	3785	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20230920	151100	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	0.10	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4656	4472	4136	3952	3616	4305	3785	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20230920	141118	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	0.10	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4656	4472	4136	3952	3616	4305	3785	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20230920	131110	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	0.10	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4656	4472	4136	3952	3616	4305	3785	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20230920	121109	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	0.10	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4656	4472	4136	3952	3616	4305	3785	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20230920	111119	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	0.10	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4656	4472	4136	3952	3616	4305	3785	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20230920	101054	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	0.10	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4656	4472	4136	3952	3616	4305	3785	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20230920	091108	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	4290	1	0.10	4290	4290	4290	4930	3650	4290	4290.00	0.00	0	0	4656	4472	4136	3952	3616	4305	3785	13	640	500	2570	5	1	2564067	110	-10.46	70.33	12	0.00	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20230919	161106	57	100.00	KONEX			N	N	N	N		N	4290	-30	5	-0.69	3913690	1026	251.47	4320	4320	3800	4965	3675	4320	3814.51	0.00	0	0	4723	4521	4163	3961	3603	4342	3782	13	645	500	2590	5	1	2564067	110	-10.46	70.33	12	0.04	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20230919	151107	57	100.00	KONEX			N	N	N	N		N	4290	-30	5	-0.69	3913690	1026	251.47	4320	4320	3800	4965	3675	4320	3814.51	0.00	0	0	4723	4521	4163	3961	3603	4342	3782	13	645	500	2590	5	1	2564067	110	-10.46	70.33	12	0.04	-410.00	61.00	11950	20221228	-64.10	2220	20230405	93.24	7400	-42.03	20230102	2220	93.24	20230405	11950	-64.10	20221228	2220	93.24	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20230919	141110	57	100.00	KONEX			N	N	N	N		N	4295	-25	5	-0.58	107400	25	6.13	4320	4320	4295	4965	3675	4320	4296.00	0.00	0	0	4723	4521	4163	3961	3603	4342	3782	13	645	500	2590	5	1	2564067	110	-10.48	70.41	12	0.00	-410.00	61.00	11950	20221228	-64.06	2220	20230405	93.47	7400	-41.96	20230102	2220	93.47	20230405	11950	-64.06	20221228	2220	93.47	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20230919	131047	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	4320	1	0.25	4320	4320	4320	4965	3675	4320	4320.00	0.00	0	0	4723	4521	4163	3961	3603	4342	3782	13	645	500	2590	5	1	2564067	111	-10.54	70.82	12	0.00	-410.00	61.00	11950	20221228	-63.85	2220	20230405	94.59	7400	-41.62	20230102	2220	94.59	20230405	11950	-63.85	20221228	2220	94.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20230919	121104	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	4320	1	0.25	4320	4320	4320	4965	3675	4320	4320.00	0.00	0	0	4723	4521	4163	3961	3603	4342	3782	13	645	500	2590	5	1	2564067	111	-10.54	70.82	12	0.00	-410.00	61.00	11950	20221228	-63.85	2220	20230405	94.59	7400	-41.62	20230102	2220	94.59	20230405	11950	-63.85	20221228	2220	94.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20230919	111111	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	4320	1	0.25	4320	4320	4320	4965	3675	4320	4320.00	0.00	0	0	4723	4521	4163	3961	3603	4342	3782	13	645	500	2590	5	1	2564067	111	-10.54	70.82	12	0.00	-410.00	61.00	11950	20221228	-63.85	2220	20230405	94.59	7400	-41.62	20230102	2220	94.59	20230405	11950	-63.85	20221228	2220	94.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20230919	101103	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	4320	1	0.25	4320	4320	4320	4965	3675	4320	4320.00	0.00	0	0	4723	4521	4163	3961	3603	4342	3782	13	645	500	2590	5	1	2564067	111	-10.54	70.82	12	0.00	-410.00	61.00	11950	20221228	-63.85	2220	20230405	94.59	7400	-41.62	20230102	2220	94.59	20230405	11950	-63.85	20221228	2220	94.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20230919	091100	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	4320	1	0.25	4320	4320	4320	4965	3675	4320	4320.00	0.00	0	0	4723	4521	4163	3961	3603	4342	3782	13	645	500	2590	5	1	2564067	111	-10.54	70.82	12	0.00	-410.00	61.00	11950	20221228	-63.85	2220	20230405	94.59	7400	-41.62	20230102	2220	94.59	20230405	11950	-63.85	20221228	2220	94.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20230918	161108	57	100.00	KONEX			N	N	N	N		N	4320	-45	5	-1.03	1576380	408	40800.00	4365	4365	3805	5010	3715	4365	3863.68	0.00	0	0	4365	4365	4365	4365	4365	4365	4365	13	645	500	2610	5	1	2564067	111	-10.54	70.82	12	0.02	-410.00	61.00	11950	20221228	-63.85	2220	20230405	94.59	7400	-41.62	20230102	2220	94.59	20230405	11950	-63.85	20221228	2220	94.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20230918	151102	57	100.00	KONEX			N	N	N	N		N	3870	-495	5	-11.34	837020	215	21500.00	4365	4365	3855	5010	3715	4365	3893.12	0.00	0	0	4365	4365	4365	4365	4365	4365	4365	13	645	500	2610	5	1	2564067	99	-9.44	63.44	12	0.01	-410.00	61.00	11950	20221228	-67.62	2220	20230405	74.32	7400	-47.70	20230102	2220	74.32	20230405	11950	-67.62	20221228	2220	74.32	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20230918	141127	57	100.00	KONEX			N	N	N	N		N	4325	-40	5	-0.92	603870	155	15500.00	4365	4365	3855	5010	3715	4365	3895.94	0.00	0	0	4365	4365	4365	4365	4365	4365	4365	13	645	500	2610	5	1	2564067	111	-10.55	70.90	12	0.01	-410.00	61.00	11950	20221228	-63.81	2220	20230405	94.82	7400	-41.55	20230102	2220	94.82	20230405	11950	-63.81	20221228	2220	94.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20230918	131101	57	100.00	KONEX			N	N	N	N		N	4325	-40	5	-0.92	603870	155	15500.00	4365	4365	3855	5010	3715	4365	3895.94	0.00	0	0	4365	4365	4365	4365	4365	4365	4365	13	645	500	2610	5	1	2564067	111	-10.55	70.90	12	0.01	-410.00	61.00	11950	20221228	-63.81	2220	20230405	94.82	7400	-41.55	20230102	2220	94.82	20230405	11950	-63.81	20221228	2220	94.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20230918	121111	57	100.00	KONEX			N	N	N	N		N	4325	-40	5	-0.92	603870	155	15500.00	4365	4365	3855	5010	3715	4365	3895.94	0.00	0	0	4365	4365	4365	4365	4365	4365	4365	13	645	500	2610	5	1	2564067	111	-10.55	70.90	12	0.01	-410.00	61.00	11950	20221228	-63.81	2220	20230405	94.82	7400	-41.55	20230102	2220	94.82	20230405	11950	-63.81	20221228	2220	94.82	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20230918	111048	57	100.00	KONEX			N	N	N	N		N	4340	-25	5	-0.57	482895	124	12400.00	4365	4365	3855	5010	3715	4365	3894.31	0.00	0	0	4365	4365	4365	4365	4365	4365	4365	13	645	500	2610	5	1	2564067	111	-10.59	71.15	12	0.00	-410.00	61.00	11950	20221228	-63.68	2220	20230405	95.50	7400	-41.35	20230102	2220	95.50	20230405	11950	-63.68	20221228	2220	95.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20230918	101043	57	100.00	KONEX			N	N	N	N		N	4340	-25	5	-0.57	482895	124	12400.00	4365	4365	3855	5010	3715	4365	3894.31	0.00	0	0	4365	4365	4365	4365	4365	4365	4365	13	645	500	2610	5	1	2564067	111	-10.59	71.15	12	0.00	-410.00	61.00	11950	20221228	-63.68	2220	20230405	95.50	7400	-41.35	20230102	2220	95.50	20230405	11950	-63.68	20221228	2220	95.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20230918	091051	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	100.00	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4365	4365	4365	4365	4365	4365	4365	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20230915	161057	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	0.10	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4805	4585	4160	3940	3515	4372	3727	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20230915	151054	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	0.10	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4805	4585	4160	3940	3515	4372	3727	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20230915	141101	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	0.10	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4805	4585	4160	3940	3515	4372	3727	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20230915	131047	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	0.10	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4805	4585	4160	3940	3515	4372	3727	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20230915	121054	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	0.10	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4805	4585	4160	3940	3515	4372	3727	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20230915	111104	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	0.10	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4805	4585	4160	3940	3515	4372	3727	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20230915	101102	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	0.10	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4805	4585	4160	3940	3515	4372	3727	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20230915	091050	57	100.00	KONEX			N	N	N	N		N	4365	0	3	0.00	4365	1	0.10	4365	4365	4365	5010	3715	4365	4365.00	0.00	0	0	4805	4585	4160	3940	3515	4372	3727	13	645	500	2610	5	1	2564067	112	-10.65	71.56	12	0.00	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20230914	161100	57	100.00	KONEX			N	N	N	N		N	4365	165	2	3.93	3826870	1021	208.79	4380	4380	3735	4830	3570	4200	3748.16	0.00	0	0	4270	4235	4165	4130	4060	4252	4147	13	630	500	2520	5	1	2564067	112	-10.65	71.56	12	0.04	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20230914	151024	57	100.00	KONEX			N	N	N	N		N	4365	165	2	3.93	3826870	1021	208.79	4380	4380	3735	4830	3570	4200	3748.16	0.00	0	0	4270	4235	4165	4130	4060	4252	4147	13	630	500	2520	5	1	2564067	112	-10.65	71.56	12	0.04	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20230914	141055	57	100.00	KONEX			N	N	N	N		N	4365	165	2	3.93	3826870	1021	208.79	4380	4380	3735	4830	3570	4200	3748.16	0.00	0	0	4270	4235	4165	4130	4060	4252	4147	13	630	500	2520	5	1	2564067	112	-10.65	71.56	12	0.04	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20230914	131030	57	100.00	KONEX			N	N	N	N		N	4375	175	2	4.17	87505	20	4.09	4380	4380	4375	4830	3570	4200	4375.25	0.00	0	0	4270	4235	4165	4130	4060	4252	4147	13	630	500	2520	5	1	2564067	112	-10.67	71.72	12	0.00	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20230914	121039	57	100.00	KONEX			N	N	N	N		N	4375	175	2	4.17	87505	20	4.09	4380	4380	4375	4830	3570	4200	4375.25	0.00	0	0	4270	4235	4165	4130	4060	4252	4147	13	630	500	2520	5	1	2564067	112	-10.67	71.72	12	0.00	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20230914	111032	57	100.00	KONEX			N	N	N	N		N	4375	175	2	4.17	87505	20	4.09	4380	4380	4375	4830	3570	4200	4375.25	0.00	0	0	4270	4235	4165	4130	4060	4252	4147	13	630	500	2520	5	1	2564067	112	-10.67	71.72	12	0.00	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20230914	101026	57	100.00	KONEX			N	N	N	N		N	4380	180	2	4.29	4380	1	0.20	4380	4380	4380	4830	3570	4200	4380.00	0.00	0	0	4270	4235	4165	4130	4060	4252	4147	13	630	500	2520	5	1	2564067	112	-10.68	71.80	12	0.00	-410.00	61.00	11950	20221228	-63.35	2220	20230405	97.30	7400	-40.81	20230102	2220	97.30	20230405	11950	-63.35	20221228	2220	97.30	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20230914	091044	57	100.00	KONEX			N	N	N	N		N	4380	180	2	4.29	4380	1	0.20	4380	4380	4380	4830	3570	4200	4380.00	0.00	0	0	4270	4235	4165	4130	4060	4252	4147	13	630	500	2520	5	1	2564067	112	-10.68	71.80	12	0.00	-410.00	61.00	11950	20221228	-63.35	2220	20230405	97.30	7400	-40.81	20230102	2220	97.30	20230405	11950	-63.35	20221228	2220	97.30	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20230913	161050	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	2045405	489	39.98	4095	4200	4095	4830	3570	4200	4182.83	0.00	0	0	4510	4355	4225	4070	3940	4290	4005	13	630	500	2520	5	1	2564067	108	-10.24	68.85	12	0.02	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20230913	151041	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	327605	80	6.54	4095	4100	4095	4830	3570	4200	4095.06	0.00	0	0	4510	4355	4225	4070	3940	4290	4005	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20230913	141050	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	327605	80	6.54	4095	4100	4095	4830	3570	4200	4095.06	0.00	0	0	4510	4355	4225	4070	3940	4290	4005	13	630	500	2520	5	1	2564067	105	-10.00	67.21	12	0.00	-410.00	61.00	11950	20221228	-65.69	2220	20230405	84.68	7400	-44.59	20230102	2220	84.68	20230405	11950	-65.69	20221228	2220	84.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20230913	131018	57	100.00	KONEX			N	N	N	N		N	4095	-105	5	-2.50	323505	79	6.46	4095	4095	4095	4830	3570	4200	4095.00	0.00	0	0	4510	4355	4225	4070	3940	4290	4005	13	630	500	2520	5	1	2564067	105	-9.99	67.13	12	0.00	-410.00	61.00	11950	20221228	-65.73	2220	20230405	84.46	7400	-44.66	20230102	2220	84.46	20230405	11950	-65.73	20221228	2220	84.46	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20230913	121044	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4510	4355	4225	4070	3940	4290	4005	13	630	500	2520	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20230913	111045	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4510	4355	4225	4070	3940	4290	4005	13	630	500	2520	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20230913	101028	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4510	4355	4225	4070	3940	4290	4005	13	630	500	2520	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20230913	091021	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4510	4355	4225	4070	3940	4290	4005	13	630	500	2520	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20230912	161019	57	100.00	KONEX			N	N	N	N		N	4200	-185	5	-4.22	5132160	1223	7643.75	4380	4380	4095	5040	3730	4385	4196.37	0.00	0	0	4545	4465	4305	4225	4065	4505	4265	13	655	500	2630	5	1	2564067	108	-10.24	68.85	12	0.05	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20230912	151028	57	100.00	KONEX			N	N	N	N		N	4200	-185	5	-4.22	5132160	1223	7643.75	4380	4380	4095	5040	3730	4385	4196.37	0.00	0	0	4545	4465	4305	4225	4065	4505	4265	13	655	500	2630	5	1	2564067	108	-10.24	68.85	12	0.05	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20230912	141026	57	100.00	KONEX			N	N	N	N		N	4200	-185	5	-4.22	5132160	1223	7643.75	4380	4380	4095	5040	3730	4385	4196.37	0.00	0	0	4545	4465	4305	4225	4065	4505	4265	13	655	500	2630	5	1	2564067	108	-10.24	68.85	12	0.05	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20230912	131012	57	100.00	KONEX			N	N	N	N		N	4200	-185	5	-4.22	5132160	1223	7643.75	4380	4380	4095	5040	3730	4385	4196.37	0.00	0	0	4545	4465	4305	4225	4065	4505	4265	13	655	500	2630	5	1	2564067	108	-10.24	68.85	12	0.05	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20230912	121013	57	100.00	KONEX			N	N	N	N		N	4380	-5	5	-0.11	131400	30	187.50	4380	4380	4380	5040	3730	4385	4380.00	0.00	0	0	4545	4465	4305	4225	4065	4505	4265	13	655	500	2630	5	1	2564067	112	-10.68	71.80	12	0.00	-410.00	61.00	11950	20221228	-63.35	2220	20230405	97.30	7400	-40.81	20230102	2220	97.30	20230405	11950	-63.35	20221228	2220	97.30	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20230912	111021	57	100.00	KONEX			N	N	N	N		N	4380	-5	5	-0.11	131400	30	187.50	4380	4380	4380	5040	3730	4385	4380.00	0.00	0	0	4545	4465	4305	4225	4065	4505	4265	13	655	500	2630	5	1	2564067	112	-10.68	71.80	12	0.00	-410.00	61.00	11950	20221228	-63.35	2220	20230405	97.30	7400	-40.81	20230102	2220	97.30	20230405	11950	-63.35	20221228	2220	97.30	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20230912	101009	57	100.00	KONEX			N	N	N	N		N	4380	-5	5	-0.11	131400	30	187.50	4380	4380	4380	5040	3730	4385	4380.00	0.00	0	0	4545	4465	4305	4225	4065	4505	4265	13	655	500	2630	5	1	2564067	112	-10.68	71.80	12	0.00	-410.00	61.00	11950	20221228	-63.35	2220	20230405	97.30	7400	-40.81	20230102	2220	97.30	20230405	11950	-63.35	20221228	2220	97.30	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20230912	091033	57	100.00	KONEX			N	N	N	N		N	4380	-5	5	-0.11	131400	30	187.50	4380	4380	4380	5040	3730	4385	4380.00	0.00	0	0	4545	4465	4305	4225	4065	4505	4265	13	655	500	2630	5	1	2564067	112	-10.68	71.80	12	0.00	-410.00	61.00	11950	20221228	-63.35	2220	20230405	97.30	7400	-40.81	20230102	2220	97.30	20230405	11950	-63.35	20221228	2220	97.30	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20230911	161012	57	100.00	KONEX			N	N	N	N		N	4385	340	2	8.41	66800	16	100.00	4145	4385	4145	4650	3440	4045	4175.00	0.00	0	0	4178	4111	4078	4011	3978	4095	3995	13	605	500	2420	5	1	2564067	112	-10.70	71.89	12	0.00	-410.00	61.00	11950	20221228	-63.31	2220	20230405	97.52	7400	-40.74	20230102	2220	97.52	20230405	11950	-63.31	20221228	2220	97.52	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20230911	151013	57	100.00	KONEX			N	N	N	N		N	4385	340	2	8.41	66800	16	100.00	4145	4385	4145	4650	3440	4045	4175.00	0.00	0	0	4178	4111	4078	4011	3978	4095	3995	13	605	500	2420	5	1	2564067	112	-10.70	71.89	12	0.00	-410.00	61.00	11950	20221228	-63.31	2220	20230405	97.52	7400	-40.74	20230102	2220	97.52	20230405	11950	-63.31	20221228	2220	97.52	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20230911	141024	57	100.00	KONEX			N	N	N	N		N	4385	340	2	8.41	66800	16	100.00	4145	4385	4145	4650	3440	4045	4175.00	0.00	0	0	4178	4111	4078	4011	3978	4095	3995	13	605	500	2420	5	1	2564067	112	-10.70	71.89	12	0.00	-410.00	61.00	11950	20221228	-63.31	2220	20230405	97.52	7400	-40.74	20230102	2220	97.52	20230405	11950	-63.31	20221228	2220	97.52	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20230911	130956	57	100.00	KONEX			N	N	N	N		N	4385	340	2	8.41	66800	16	100.00	4145	4385	4145	4650	3440	4045	4175.00	0.00	0	0	4178	4111	4078	4011	3978	4095	3995	13	605	500	2420	5	1	2564067	112	-10.70	71.89	12	0.00	-410.00	61.00	11950	20221228	-63.31	2220	20230405	97.52	7400	-40.74	20230102	2220	97.52	20230405	11950	-63.31	20221228	2220	97.52	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20230911	121014	57	100.00	KONEX			N	N	N	N		N	4385	340	2	8.41	66800	16	100.00	4145	4385	4145	4650	3440	4045	4175.00	0.00	0	0	4178	4111	4078	4011	3978	4095	3995	13	605	500	2420	5	1	2564067	112	-10.70	71.89	12	0.00	-410.00	61.00	11950	20221228	-63.31	2220	20230405	97.52	7400	-40.74	20230102	2220	97.52	20230405	11950	-63.31	20221228	2220	97.52	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20230911	110955	57	100.00	KONEX			N	N	N	N		N	4385	340	2	8.41	66800	16	100.00	4145	4385	4145	4650	3440	4045	4175.00	0.00	0	0	4178	4111	4078	4011	3978	4095	3995	13	605	500	2420	5	1	2564067	112	-10.70	71.89	12	0.00	-410.00	61.00	11950	20221228	-63.31	2220	20230405	97.52	7400	-40.74	20230102	2220	97.52	20230405	11950	-63.31	20221228	2220	97.52	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20230911	100955	57	100.00	KONEX			N	N	N	N		N	4385	340	2	8.41	66800	16	100.00	4145	4385	4145	4650	3440	4045	4175.00	0.00	0	0	4178	4111	4078	4011	3978	4095	3995	13	605	500	2420	5	1	2564067	112	-10.70	71.89	12	0.00	-410.00	61.00	11950	20221228	-63.31	2220	20230405	97.52	7400	-40.74	20230102	2220	97.52	20230405	11950	-63.31	20221228	2220	97.52	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20230911	090952	57	100.00	KONEX			N	N	N	N		N	4145	100	2	2.47	4145	1	6.25	4145	4145	4145	4650	3440	4045	4145.00	0.00	0	0	4178	4111	4078	4011	3978	4095	3995	13	605	500	2420	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20230908	161019	57	100.00	KONEX			N	N	N	N		N	4045	-35	5	-0.86	65485	16	6.25	4145	4145	4045	4690	3470	4080	4092.81	0.00	0	0	4420	4250	3955	3785	3490	4335	3870	13	610	500	2440	5	1	2564067	104	-9.87	66.31	12	0.00	-410.00	61.00	11950	20221228	-66.15	2220	20230405	82.21	7400	-45.34	20230102	2220	82.21	20230405	11950	-66.15	20221228	2220	82.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20230908	151020	57	100.00	KONEX			N	N	N	N		N	4045	-35	5	-0.86	65485	16	6.25	4145	4145	4045	4690	3470	4080	4092.81	0.00	0	0	4420	4250	3955	3785	3490	4335	3870	13	610	500	2440	5	1	2564067	104	-9.87	66.31	12	0.00	-410.00	61.00	11950	20221228	-66.15	2220	20230405	82.21	7400	-45.34	20230102	2220	82.21	20230405	11950	-66.15	20221228	2220	82.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20230908	141008	57	100.00	KONEX			N	N	N	N		N	4045	-35	5	-0.86	65485	16	6.25	4145	4145	4045	4690	3470	4080	4092.81	0.00	0	0	4420	4250	3955	3785	3490	4335	3870	13	610	500	2440	5	1	2564067	104	-9.87	66.31	12	0.00	-410.00	61.00	11950	20221228	-66.15	2220	20230405	82.21	7400	-45.34	20230102	2220	82.21	20230405	11950	-66.15	20221228	2220	82.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20230908	131018	57	100.00	KONEX			N	N	N	N		N	4045	-35	5	-0.86	65485	16	6.25	4145	4145	4045	4690	3470	4080	4092.81	0.00	0	0	4420	4250	3955	3785	3490	4335	3870	13	610	500	2440	5	1	2564067	104	-9.87	66.31	12	0.00	-410.00	61.00	11950	20221228	-66.15	2220	20230405	82.21	7400	-45.34	20230102	2220	82.21	20230405	11950	-66.15	20221228	2220	82.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20230908	121031	57	100.00	KONEX			N	N	N	N		N	4045	-35	5	-0.86	65485	16	6.25	4145	4145	4045	4690	3470	4080	4092.81	0.00	0	0	4420	4250	3955	3785	3490	4335	3870	13	610	500	2440	5	1	2564067	104	-9.87	66.31	12	0.00	-410.00	61.00	11950	20221228	-66.15	2220	20230405	82.21	7400	-45.34	20230102	2220	82.21	20230405	11950	-66.15	20221228	2220	82.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20230908	111023	57	100.00	KONEX			N	N	N	N		N	4140	60	2	1.47	33125	8	3.12	4145	4145	4140	4690	3470	4080	4140.62	0.00	0	0	4420	4250	3955	3785	3490	4335	3870	13	610	500	2440	5	1	2564067	106	-10.10	67.87	12	0.00	-410.00	61.00	11950	20221228	-65.36	2220	20230405	86.49	7400	-44.05	20230102	2220	86.49	20230405	11950	-65.36	20221228	2220	86.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20230908	101016	57	100.00	KONEX			N	N	N	N		N	4140	60	2	1.47	33125	8	3.12	4145	4145	4140	4690	3470	4080	4140.62	0.00	0	0	4420	4250	3955	3785	3490	4335	3870	13	610	500	2440	5	1	2564067	106	-10.10	67.87	12	0.00	-410.00	61.00	11950	20221228	-65.36	2220	20230405	86.49	7400	-44.05	20230102	2220	86.49	20230405	11950	-65.36	20221228	2220	86.49	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20230908	091024	57	100.00	KONEX			N	N	N	N		N	4145	65	2	1.59	4145	1	0.39	4145	4145	4145	4690	3470	4080	4145.00	0.00	0	0	4420	4250	3955	3785	3490	4335	3870	13	610	500	2440	5	1	2564067	106	-10.11	67.95	12	0.00	-410.00	61.00	11950	20221228	-65.31	2220	20230405	86.71	7400	-43.99	20230102	2220	86.71	20230405	11950	-65.31	20221228	2220	86.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20230907	161005	57	100.00	KONEX			N	N	N	N		N	4080	-120	5	-2.86	945075	256	90.78	3775	4125	3660	4830	3570	4200	3691.70	0.00	0	0	5146	4672	4216	3742	3286	4445	3515	13	630	500	2520	5	1	2564067	105	-9.95	66.89	12	0.01	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20230907	151010	57	100.00	KONEX			N	N	N	N		N	4080	-120	5	-2.86	945075	256	90.78	3775	4125	3660	4830	3570	4200	3691.70	0.00	0	0	5146	4672	4216	3742	3286	4445	3515	13	630	500	2520	5	1	2564067	105	-9.95	66.89	12	0.01	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20230907	141009	57	100.00	KONEX			N	N	N	N		N	4080	-120	5	-2.86	945075	256	90.78	3775	4125	3660	4830	3570	4200	3691.70	0.00	0	0	5146	4672	4216	3742	3286	4445	3515	13	630	500	2520	5	1	2564067	105	-9.95	66.89	12	0.01	-410.00	61.00	11950	20221228	-65.86	2220	20230405	83.78	7400	-44.86	20230102	2220	83.78	20230405	11950	-65.86	20221228	2220	83.78	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20230907	131003	57	100.00	KONEX			N	N	N	N		N	4125	-75	5	-1.79	924675	251	89.01	3775	4125	3660	4830	3570	4200	3683.96	0.00	0	0	5146	4672	4216	3742	3286	4445	3515	13	630	500	2520	5	1	2564067	106	-10.06	67.62	12	0.01	-410.00	61.00	11950	20221228	-65.48	2220	20230405	85.81	7400	-44.26	20230102	2220	85.81	20230405	11950	-65.48	20221228	2220	85.81	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20230907	121019	57	100.00	KONEX			N	N	N	N		N	4125	-75	5	-1.79	924675	251	89.01	3775	4125	3660	4830	3570	4200	3683.96	0.00	0	0	5146	4672	4216	3742	3286	4445	3515	13	630	500	2520	5	1	2564067	106	-10.06	67.62	12	0.01	-410.00	61.00	11950	20221228	-65.48	2220	20230405	85.81	7400	-44.26	20230102	2220	85.81	20230405	11950	-65.48	20221228	2220	85.81	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20230907	111007	57	100.00	KONEX			N	N	N	N		N	4125	-75	5	-1.79	924675	251	89.01	3775	4125	3660	4830	3570	4200	3683.96	0.00	0	0	5146	4672	4216	3742	3286	4445	3515	13	630	500	2520	5	1	2564067	106	-10.06	67.62	12	0.01	-410.00	61.00	11950	20221228	-65.48	2220	20230405	85.81	7400	-44.26	20230102	2220	85.81	20230405	11950	-65.48	20221228	2220	85.81	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20230907	101007	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	5146	4672	4216	3742	3286	4445	3515	13	630	500	2520	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20230907	091022	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	5146	4672	4216	3742	3286	4445	3515	13	630	500	2520	5	1	2564067	108	-10.24	68.85	12	0.00	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20230906	161007	57	100.00	KONEX			N	N	N	N		N	4200	-165	5	-3.78	1092240	282	23.29	4390	4690	3760	5010	3715	4365	3873.19	0.00	0	0	4615	4490	4270	4145	3925	4552	4207	13	645	500	2610	5	1	2564067	108	-10.24	68.85	12	0.01	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20230906	151012	57	100.00	KONEX			N	N	N	N		N	4200	-165	5	-3.78	1092240	282	23.29	4390	4690	3760	5010	3715	4365	3873.19	0.00	0	0	4615	4490	4270	4145	3925	4552	4207	13	645	500	2610	5	1	2564067	108	-10.24	68.85	12	0.01	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20230906	141013	57	100.00	KONEX			N	N	N	N		N	4200	-165	5	-3.78	1092240	282	23.29	4390	4690	3760	5010	3715	4365	3873.19	0.00	0	0	4615	4490	4270	4145	3925	4552	4207	13	645	500	2610	5	1	2564067	108	-10.24	68.85	12	0.01	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20230906	130958	57	100.00	KONEX			N	N	N	N		N	4200	-165	5	-3.78	1092240	282	23.29	4390	4690	3760	5010	3715	4365	3873.19	0.00	0	0	4615	4490	4270	4145	3925	4552	4207	13	645	500	2610	5	1	2564067	108	-10.24	68.85	12	0.01	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20230906	121013	57	100.00	KONEX			N	N	N	N		N	4690	325	2	7.45	136740	31	2.56	4390	4690	4390	5010	3715	4365	4410.97	0.00	0	0	4615	4490	4270	4145	3925	4552	4207	13	645	500	2610	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20230906	111020	57	100.00	KONEX			N	N	N	N		N	4690	325	2	7.45	136740	31	2.56	4390	4690	4390	5010	3715	4365	4410.97	0.00	0	0	4615	4490	4270	4145	3925	4552	4207	13	645	500	2610	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20230906	100957	57	100.00	KONEX			N	N	N	N		N	4690	325	2	7.45	136740	31	2.56	4390	4690	4390	5010	3715	4365	4410.97	0.00	0	0	4615	4490	4270	4145	3925	4552	4207	13	645	500	2610	5	1	2564067	120	-11.44	76.89	12	0.00	-410.00	61.00	11950	20221228	-60.75	2220	20230405	111.26	7400	-36.62	20230102	2220	111.26	20230405	11950	-60.75	20221228	2220	111.26	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20230906	090957	57	100.00	KONEX			N	N	N	N		N	4390	25	2	0.57	4390	1	0.08	4390	4390	4390	5010	3715	4365	4390.00	0.00	0	0	4615	4490	4270	4145	3925	4552	4207	13	645	500	2610	5	1	2564067	113	-10.71	71.97	12	0.00	-410.00	61.00	11950	20221228	-63.26	2220	20230405	97.75	7400	-40.68	20230102	2220	97.75	20230405	11950	-63.26	20221228	2220	97.75	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20230905	160957	57	100.00	KONEX			N	N	N	N		N	4365	-335	5	-7.13	4941335	1211	58.36	4055	4395	4050	5400	3995	4700	4080.38	0.00	0	0	5486	5092	4501	4107	3516	4797	3812	13	700	500	2820	5	1	2564067	112	-10.65	71.56	12	0.05	-410.00	61.00	11950	20221228	-63.47	2220	20230405	96.62	7400	-41.01	20230102	2220	96.62	20230405	11950	-63.47	20221228	2220	96.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20230905	151011	57	100.00	KONEX			N	N	N	N		N	4375	-325	5	-6.91	4469915	1103	53.16	4055	4395	4050	5400	3995	4700	4052.51	0.00	0	0	5486	5092	4501	4107	3516	4797	3812	13	700	500	2820	5	1	2564067	112	-10.67	71.72	12	0.04	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20230905	141009	57	100.00	KONEX			N	N	N	N		N	4375	-325	5	-6.91	4469915	1103	53.16	4055	4395	4050	5400	3995	4700	4052.51	0.00	0	0	5486	5092	4501	4107	3516	4797	3812	13	700	500	2820	5	1	2564067	112	-10.67	71.72	12	0.04	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20230905	130953	57	100.00	KONEX			N	N	N	N		N	4375	-325	5	-6.91	4469915	1103	53.16	4055	4395	4050	5400	3995	4700	4052.51	0.00	0	0	5486	5092	4501	4107	3516	4797	3812	13	700	500	2820	5	1	2564067	112	-10.67	71.72	12	0.04	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20230905	120951	57	100.00	KONEX			N	N	N	N		N	4375	-325	5	-6.91	4469915	1103	53.16	4055	4395	4050	5400	3995	4700	4052.51	0.00	0	0	5486	5092	4501	4107	3516	4797	3812	13	700	500	2820	5	1	2564067	112	-10.67	71.72	12	0.04	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20230905	110958	57	100.00	KONEX			N	N	N	N		N	4375	-325	5	-6.91	4469915	1103	53.16	4055	4395	4050	5400	3995	4700	4052.51	0.00	0	0	5486	5092	4501	4107	3516	4797	3812	13	700	500	2820	5	1	2564067	112	-10.67	71.72	12	0.04	-410.00	61.00	11950	20221228	-63.39	2220	20230405	97.07	7400	-40.88	20230102	2220	97.07	20230405	11950	-63.39	20221228	2220	97.07	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20230905	100946	57	100.00	KONEX			N	N	N	N		N	4050	-650	5	-13.83	4465540	1102	53.11	4055	4395	4050	5400	3995	4700	4052.21	0.00	0	0	5486	5092	4501	4107	3516	4797	3812	13	700	500	2820	5	1	2564067	104	-9.88	66.39	12	0.04	-410.00	61.00	11950	20221228	-66.11	2220	20230405	82.43	7400	-45.27	20230102	2220	82.43	20230405	11950	-66.11	20221228	2220	82.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20230905	090947	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5486	5092	4501	4107	3516	4797	3812	13	700	500	2820	5	1	2564067	121	-11.46	77.05	12	0.00	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20230904	160939	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	9153345	2075	183.95	4895	4895	3910	5290	3910	4600	4411.25	0.00	0	0	5060	4830	4370	4140	3680	4945	4255	13	690	500	2760	5	1	2564067	121	-11.46	77.05	12	0.08	-410.00	61.00	11950	20221228	-60.67	2220	20230405	111.71	7400	-36.49	20230102	2220	111.71	20230405	11950	-60.67	20221228	2220	111.71	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20230904	150926	57	100.00	KONEX			N	N	N	N		N	4340	-260	5	-5.65	8655145	1969	174.56	4895	4895	3910	5290	3910	4600	4395.71	0.00	0	0	5060	4830	4370	4140	3680	4945	4255	13	690	500	2760	5	1	2564067	111	-10.59	71.15	12	0.08	-410.00	61.00	11950	20221228	-63.68	2220	20230405	95.50	7400	-41.35	20230102	2220	95.50	20230405	11950	-63.68	20221228	2220	95.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20230904	140926	57	100.00	KONEX			N	N	N	N		N	4340	-260	5	-5.65	8655145	1969	174.56	4895	4895	3910	5290	3910	4600	4395.71	0.00	0	0	5060	4830	4370	4140	3680	4945	4255	13	690	500	2760	5	1	2564067	111	-10.59	71.15	12	0.08	-410.00	61.00	11950	20221228	-63.68	2220	20230405	95.50	7400	-41.35	20230102	2220	95.50	20230405	11950	-63.68	20221228	2220	95.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20230904	130939	57	100.00	KONEX			N	N	N	N		N	4800	200	2	4.35	7733515	1757	155.76	4895	4895	3910	5290	3910	4600	4401.55	0.00	0	0	5060	4830	4370	4140	3680	4945	4255	13	690	500	2760	5	1	2564067	123	-11.71	78.69	12	0.07	-410.00	61.00	11950	20221228	-59.83	2220	20230405	116.22	7400	-35.14	20230102	2220	116.22	20230405	11950	-59.83	20221228	2220	116.22	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20230904	120922	57	100.00	KONEX			N	N	N	N		N	4775	175	2	3.80	2982200	757	67.11	4895	4895	3910	5290	3910	4600	3939.50	0.00	0	0	5060	4830	4370	4140	3680	4945	4255	13	690	500	2760	5	1	2564067	122	-11.65	78.28	12	0.03	-410.00	61.00	11950	20221228	-60.04	2220	20230405	115.09	7400	-35.47	20230102	2220	115.09	20230405	11950	-60.04	20221228	2220	115.09	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20230904	110905	57	100.00	KONEX			N	N	N	N		N	4775	175	2	3.80	2982200	757	67.11	4895	4895	3910	5290	3910	4600	3939.50	0.00	0	0	5060	4830	4370	4140	3680	4945	4255	13	690	500	2760	5	1	2564067	122	-11.65	78.28	12	0.03	-410.00	61.00	11950	20221228	-60.04	2220	20230405	115.09	7400	-35.47	20230102	2220	115.09	20230405	11950	-60.04	20221228	2220	115.09	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20230904	100911	57	100.00	KONEX			N	N	N	N		N	4875	275	2	5.98	1016970	255	22.61	4895	4895	3950	5290	3910	4600	3988.12	0.00	0	0	5060	4830	4370	4140	3680	4945	4255	13	690	500	2760	5	1	2564067	125	-11.89	79.92	12	0.01	-410.00	61.00	11950	20221228	-59.21	2220	20230405	119.59	7400	-34.12	20230102	2220	119.59	20230405	11950	-59.21	20221228	2220	119.59	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20230904	090920	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5060	4830	4370	4140	3680	4945	4255	13	690	500	2760	5	1	2564067	118	-11.22	75.41	12	0.00	-410.00	61.00	11950	20221228	-61.51	2220	20230405	107.21	7400	-37.84	20230102	2220	107.21	20230405	11950	-61.51	20221228	2220	107.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
146	20230901	160915	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	4496470	1128	0.00	4000	4600	3910	5290	3910	4600	3986.23	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	13	690	500	2760	5	1	2564067	118	-11.22	75.41	12	0.04	-410.00	61.00	11950	20221228	-61.51	2220	20230405	107.21	7400	-37.84	20230102	2220	107.21	20230405	11950	-61.51	20221228	2220	107.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
147	20230901	150929	57	100.00	KONEX			N	N	N	N		N	4190	-410	5	-8.91	3673060	932	0.00	4000	4595	3910	5290	3910	4600	3941.05	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	13	690	500	2760	5	1	2564067	107	-10.22	68.69	12	0.04	-410.00	61.00	11950	20221228	-64.94	2220	20230405	88.74	7400	-43.38	20230102	2220	88.74	20230405	11950	-64.94	20221228	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
148	20230901	140928	57	100.00	KONEX			N	N	N	N		N	4190	-410	5	-8.91	3673060	932	0.00	4000	4595	3910	5290	3910	4600	3941.05	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	13	690	500	2760	5	1	2564067	107	-10.22	68.69	12	0.04	-410.00	61.00	11950	20221228	-64.94	2220	20230405	88.74	7400	-43.38	20230102	2220	88.74	20230405	11950	-64.94	20221228	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
149	20230901	130859	57	100.00	KONEX			N	N	N	N		N	4190	-410	5	-8.91	3673060	932	0.00	4000	4595	3910	5290	3910	4600	3941.05	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	13	690	500	2760	5	1	2564067	107	-10.22	68.69	12	0.04	-410.00	61.00	11950	20221228	-64.94	2220	20230405	88.74	7400	-43.38	20230102	2220	88.74	20230405	11950	-64.94	20221228	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
150	20230901	120911	57	100.00	KONEX			N	N	N	N		N	4190	-410	5	-8.91	3673060	932	0.00	4000	4595	3910	5290	3910	4600	3941.05	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	13	690	500	2760	5	1	2564067	107	-10.22	68.69	12	0.04	-410.00	61.00	11950	20221228	-64.94	2220	20230405	88.74	7400	-43.38	20230102	2220	88.74	20230405	11950	-64.94	20221228	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
151	20230901	110909	57	100.00	KONEX			N	N	N	N		N	4190	-410	5	-8.91	3673060	932	0.00	4000	4595	3910	5290	3910	4600	3941.05	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	13	690	500	2760	5	1	2564067	107	-10.22	68.69	12	0.04	-410.00	61.00	11950	20221228	-64.94	2220	20230405	88.74	7400	-43.38	20230102	2220	88.74	20230405	11950	-64.94	20221228	2220	88.74	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
152	20230901	100906	57	100.00	KONEX			N	N	N	N		N	4200	-400	5	-8.70	3668870	931	0.00	4000	4595	3910	5290	3910	4600	3940.78	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	13	690	500	2760	5	1	2564067	108	-10.24	68.85	12	0.04	-410.00	61.00	11950	20221228	-64.85	2220	20230405	89.19	7400	-43.24	20230102	2220	89.19	20230405	11950	-64.85	20221228	2220	89.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
153	20230901	090851	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	13	690	500	2760	5	1	2564067	118	-11.22	75.41	12	0.00	-410.00	61.00	11950	20221228	-61.51	2220	20230405	107.21	7400	-37.84	20230102	2220	107.21	20230405	11950	-61.51	20221228	2220	107.21	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N