KissMeData/178600/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	160855	57	100.00	KONEX			N	N	N	N		N	3020	225	2	8.05	29630	10	0.00	3210	3210	2555	3210	2380	2795	2963.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2410	20230912	25.31	4925	-38.68	20230324	2410	25.31	20230912	4925	-38.68	20230324	2410	25.31	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20230927	150904	57	100.00	KONEX			N	N	N	N		N	3020	225	2	8.05	29630	10	0.00	3210	3210	2555	3210	2380	2795	2963.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2410	20230912	25.31	4925	-38.68	20230324	2410	25.31	20230912	4925	-38.68	20230324	2410	25.31	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20230927	140905	57	100.00	KONEX			N	N	N	N		N	3020	225	2	8.05	29630	10	0.00	3210	3210	2555	3210	2380	2795	2963.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2410	20230912	25.31	4925	-38.68	20230324	2410	25.31	20230912	4925	-38.68	20230324	2410	25.31	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20230927	130852	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	14530	5	0.00	3210	3210	2555	3210	2380	2795	2906.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	138	6.97	0.61	06	0.00	444.00	5095.00	4925	20230324	-37.16	2410	20230912	28.42	4925	-37.16	20230324	2410	28.42	20230912	4925	-37.16	20230324	2410	28.42	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20230927	120853	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	14530	5	0.00	3210	3210	2555	3210	2380	2795	2906.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	138	6.97	0.61	06	0.00	444.00	5095.00	4925	20230324	-37.16	2410	20230912	28.42	4925	-37.16	20230324	2410	28.42	20230912	4925	-37.16	20230324	2410	28.42	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20230927	110902	57	100.00	KONEX			N	N	N	N		N	2555	-240	5	-8.59	8865	3	0.00	3210	3210	2555	3210	2380	2795	2955.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	114	5.75	0.50	06	0.00	444.00	5095.00	4925	20230324	-48.12	2410	20230912	6.02	4925	-48.12	20230324	2410	6.02	20230912	4925	-48.12	20230324	2410	6.02	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20230927	100854	57	100.00	KONEX			N	N	N	N		N	3210	415	1	14.85	3210	1	0.00	3210	3210	3210	3210	2380	2795	3210.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	143	7.23	0.63	06	0.00	444.00	5095.00	4925	20230324	-34.82	2410	20230912	33.20	4925	-34.82	20230324	2410	33.20	20230912	4925	-34.82	20230324	2410	33.20	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20230927	090910	57	100.00	KONEX			N	N	N	N		N	3210	415	1	14.85	3210	1	0.00	3210	3210	3210	3210	2380	2795	3210.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	143	7.23	0.63	06	0.00	444.00	5095.00	4925	20230324	-34.82	2410	20230912	33.20	4925	-34.82	20230324	2410	33.20	20230912	4925	-34.82	20230324	2410	33.20	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20230926	160853	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20230926	150852	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20230926	140848	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20230926	130849	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20230926	120856	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20230926	110853	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20230926	100851	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20230926	090854	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20230925	160853	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2915	2855	2735	2675	2555	2885	2705	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20230925	150855	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2915	2855	2735	2675	2555	2885	2705	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20230925	140841	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2915	2855	2735	2675	2555	2885	2705	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20230925	130846	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2915	2855	2735	2675	2555	2885	2705	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20230925	120850	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2915	2855	2735	2675	2555	2885	2705	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20230925	110846	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2915	2855	2735	2675	2555	2885	2705	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20230925	100850	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2915	2855	2735	2675	2555	2885	2705	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20230925	090846	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2915	2855	2735	2675	2555	2885	2705	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20230922	160918	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	5410	2	0.09	2615	2795	2615	2990	2210	2600	2705.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20230922	150912	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	5410	2	0.09	2615	2795	2615	2990	2210	2600	2705.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20230922	140910	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20230922	130817	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20230922	120815	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20230922	110811	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20230922	100811	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20230922	090807	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20230921	160814	57	100.00	KONEX			N	N	N	N		N	2600	-240	5	-8.45	5592600	2151	102.28	2600	2600	2600	3265	2415	2840	2600.00	0.00	0	0	3066	2952	2726	2612	2386	3010	2670	22	425	500	1700	5	1	4449600	116	5.86	0.51	06	0.05	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20230921	150802	57	100.00	KONEX			N	N	N	N		N	2600	-240	5	-8.45	5200000	2000	95.10	2600	2600	2600	3265	2415	2840	2600.00	0.00	0	0	3066	2952	2726	2612	2386	3010	2670	22	425	500	1700	5	1	4449600	116	5.86	0.51	06	0.04	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20230921	140808	57	100.00	KONEX			N	N	N	N		N	2600	-240	5	-8.45	5200000	2000	95.10	2600	2600	2600	3265	2415	2840	2600.00	0.00	0	0	3066	2952	2726	2612	2386	3010	2670	22	425	500	1700	5	1	4449600	116	5.86	0.51	06	0.04	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20230921	130803	57	100.00	KONEX			N	N	N	N		N	2600	-240	5	-8.45	5200000	2000	95.10	2600	2600	2600	3265	2415	2840	2600.00	0.00	0	0	3066	2952	2726	2612	2386	3010	2670	22	425	500	1700	5	1	4449600	116	5.86	0.51	06	0.04	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20230921	120756	57	100.00	KONEX			N	N	N	N		N	2600	-240	5	-8.45	5200000	2000	95.10	2600	2600	2600	3265	2415	2840	2600.00	0.00	0	0	3066	2952	2726	2612	2386	3010	2670	22	425	500	1700	5	1	4449600	116	5.86	0.51	06	0.04	444.00	5095.00	4925	20230324	-47.21	2410	20230912	7.88	4925	-47.21	20230324	2410	7.88	20230912	4925	-47.21	20230324	2410	7.88	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20230921	110815	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	3066	2952	2726	2612	2386	3010	2670	22	425	500	1700	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2410	20230912	17.84	4925	-42.34	20230324	2410	17.84	20230912	4925	-42.34	20230324	2410	17.84	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20230921	100759	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	3066	2952	2726	2612	2386	3010	2670	22	425	500	1700	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2410	20230912	17.84	4925	-42.34	20230324	2410	17.84	20230912	4925	-42.34	20230324	2410	17.84	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20230921	090804	57	100.00	KONEX			N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3265	2415	2840	0.00	0.00	0	0	3066	2952	2726	2612	2386	3010	2670	22	425	500	1700	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2410	20230912	17.84	4925	-42.34	20230324	2410	17.84	20230912	4925	-42.34	20230324	2410	17.84	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20230920	160808	57	100.00	KONEX			N	N	N	N		N	2840	-10	5	-0.35	5290380	2103	52575.00	2525	2840	2500	3275	2425	2850	2515.63	0.00	0	0	3076	2962	2736	2622	2396	3020	2680	22	425	500	1710	5	1	4449600	126	6.40	0.56	06	0.05	444.00	5095.00	4925	20230324	-42.34	2410	20230912	17.84	4925	-42.34	20230324	2410	17.84	20230912	4925	-42.34	20230324	2410	17.84	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20230920	150748	57	100.00	KONEX			N	N	N	N		N	2840	-10	5	-0.35	5290380	2103	52575.00	2525	2840	2500	3275	2425	2850	2515.63	0.00	0	0	3076	2962	2736	2622	2396	3020	2680	22	425	500	1710	5	1	4449600	126	6.40	0.56	06	0.05	444.00	5095.00	4925	20230324	-42.34	2410	20230912	17.84	4925	-42.34	20230324	2410	17.84	20230912	4925	-42.34	20230324	2410	17.84	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20230920	140758	57	100.00	KONEX			N	N	N	N		N	2840	-10	5	-0.35	5290380	2103	52575.00	2525	2840	2500	3275	2425	2850	2515.63	0.00	0	0	3076	2962	2736	2622	2396	3020	2680	22	425	500	1710	5	1	4449600	126	6.40	0.56	06	0.05	444.00	5095.00	4925	20230324	-42.34	2410	20230912	17.84	4925	-42.34	20230324	2410	17.84	20230912	4925	-42.34	20230324	2410	17.84	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20230920	130753	57	100.00	KONEX			N	N	N	N		N	2570	-280	5	-9.82	5284940	2101	52525.00	2525	2570	2500	3275	2425	2850	2515.44	0.00	0	0	3076	2962	2736	2622	2396	3020	2680	22	425	500	1710	5	1	4449600	114	5.79	0.50	06	0.05	444.00	5095.00	4925	20230324	-47.82	2410	20230912	6.64	4925	-47.82	20230324	2410	6.64	20230912	4925	-47.82	20230324	2410	6.64	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20230920	120752	57	100.00	KONEX			N	N	N	N		N	2500	-350	5	-12.28	5241250	2084	52100.00	2525	2525	2500	3275	2425	2850	2515.00	0.00	0	0	3076	2962	2736	2622	2396	3020	2680	22	425	500	1710	5	1	4449600	111	5.63	0.49	06	0.05	444.00	5095.00	4925	20230324	-49.24	2410	20230912	3.73	4925	-49.24	20230324	2410	3.73	20230912	4925	-49.24	20230324	2410	3.73	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20230920	110801	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3076	2962	2736	2622	2396	3020	2680	22	425	500	1710	5	1	4449600	127	6.42	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.13	2410	20230912	18.26	4925	-42.13	20230324	2410	18.26	20230912	4925	-42.13	20230324	2410	18.26	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20230920	100744	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3076	2962	2736	2622	2396	3020	2680	22	425	500	1710	5	1	4449600	127	6.42	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.13	2410	20230912	18.26	4925	-42.13	20230324	2410	18.26	20230912	4925	-42.13	20230324	2410	18.26	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20230920	090754	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3076	2962	2736	2622	2396	3020	2680	22	425	500	1710	5	1	4449600	127	6.42	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.13	2410	20230912	18.26	4925	-42.13	20230324	2410	18.26	20230912	4925	-42.13	20230324	2410	18.26	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20230919	160750	57	100.00	KONEX			N	N	N	N		N	2850	-5	5	-0.18	10815	4	23.53	2850	2850	2510	3280	2430	2855	2703.75	0.00	0	0	2855	2855	2855	2855	2855	2855	2855	22	425	500	1710	5	1	4449600	127	7.79	0.61	06	0.00	366.00	4674.00	4925	20230324	-42.13	2410	20230912	18.26	4925	-42.13	20230324	2410	18.26	20230912	4925	-42.13	20230324	2410	18.26	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20230919	150752	57	100.00	KONEX			N	N	N	N		N	2510	-345	5	-12.08	5360	2	11.76	2850	2850	2510	3280	2430	2855	2680.00	0.00	0	0	2855	2855	2855	2855	2855	2855	2855	22	425	500	1710	5	1	4449600	112	6.86	0.54	06	0.00	366.00	4674.00	4925	20230324	-49.04	2410	20230912	4.15	4925	-49.04	20230324	2410	4.15	20230912	4925	-49.04	20230324	2410	4.15	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20230919	140750	57	100.00	KONEX			N	N	N	N		N	2510	-345	5	-12.08	5360	2	11.76	2850	2850	2510	3280	2430	2855	2680.00	0.00	0	0	2855	2855	2855	2855	2855	2855	2855	22	425	500	1710	5	1	4449600	112	6.86	0.54	06	0.00	366.00	4674.00	4925	20230324	-49.04	2410	20230912	4.15	4925	-49.04	20230324	2410	4.15	20230912	4925	-49.04	20230324	2410	4.15	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20230919	130737	57	100.00	KONEX			N	N	N	N		N	2510	-345	5	-12.08	5360	2	11.76	2850	2850	2510	3280	2430	2855	2680.00	0.00	0	0	2855	2855	2855	2855	2855	2855	2855	22	425	500	1710	5	1	4449600	112	6.86	0.54	06	0.00	366.00	4674.00	4925	20230324	-49.04	2410	20230912	4.15	4925	-49.04	20230324	2410	4.15	20230912	4925	-49.04	20230324	2410	4.15	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20230919	120754	57	100.00	KONEX			N	N	N	N		N	2510	-345	5	-12.08	5360	2	11.76	2850	2850	2510	3280	2430	2855	2680.00	0.00	0	0	2855	2855	2855	2855	2855	2855	2855	22	425	500	1710	5	1	4449600	112	6.86	0.54	06	0.00	366.00	4674.00	4925	20230324	-49.04	2410	20230912	4.15	4925	-49.04	20230324	2410	4.15	20230912	4925	-49.04	20230324	2410	4.15	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20230919	110757	57	100.00	KONEX			N	N	N	N		N	2510	-345	5	-12.08	5360	2	11.76	2850	2850	2510	3280	2430	2855	2680.00	0.00	0	0	2855	2855	2855	2855	2855	2855	2855	22	425	500	1710	5	1	4449600	112	6.86	0.54	06	0.00	366.00	4674.00	4925	20230324	-49.04	2410	20230912	4.15	4925	-49.04	20230324	2410	4.15	20230912	4925	-49.04	20230324	2410	4.15	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20230919	100750	57	100.00	KONEX			N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3280	2430	2855	0.00	0.00	0	0	2855	2855	2855	2855	2855	2855	2855	22	425	500	1710	5	1	4449600	127	7.80	0.61	06	0.00	366.00	4674.00	4925	20230324	-42.03	2410	20230912	18.46	4925	-42.03	20230324	2410	18.46	20230912	4925	-42.03	20230324	2410	18.46	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20230919	090747	57	100.00	KONEX			N	N	N	N		N	2855	0	3	0.00	0	0	0.00	0	0	0	3280	2430	2855	0.00	0.00	0	0	2855	2855	2855	2855	2855	2855	2855	22	425	500	1710	5	1	4449600	127	7.80	0.61	06	0.00	366.00	4674.00	4925	20230324	-42.03	2410	20230912	18.46	4925	-42.03	20230324	2410	18.46	20230912	4925	-42.03	20230324	2410	18.46	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20230918	160750	57	100.00	KONEX			N	N	N	N		N	2855	55	2	1.96	48535	17	1700.00	2855	2855	2855	3220	2380	2800	2855.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	127	7.80	0.61	06	0.00	366.00	4674.00	4925	20230324	-42.03	2410	20230912	18.46	4925	-42.03	20230324	2410	18.46	20230912	4925	-42.03	20230324	2410	18.46	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20230918	150748	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20230918	140809	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20230918	130748	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20230918	120753	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20230918	110740	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20230918	100736	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20230918	090739	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	22	420	500	1680	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20230915	160745	57	100.00	KONEX			N	N	N	N		N	2800	135	2	5.07	2800	1	2.63	2800	2800	2800	3060	2270	2665	2800.00	0.00	0	0	3071	2867	2766	2562	2461	2817	2512	22	395	500	1590	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20230915	150745	57	100.00	KONEX			N	N	N	N		N	2800	135	2	5.07	2800	1	2.63	2800	2800	2800	3060	2270	2665	2800.00	0.00	0	0	3071	2867	2766	2562	2461	2817	2512	22	395	500	1590	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20230915	140745	57	100.00	KONEX			N	N	N	N		N	2800	135	2	5.07	2800	1	2.63	2800	2800	2800	3060	2270	2665	2800.00	0.00	0	0	3071	2867	2766	2562	2461	2817	2512	22	395	500	1590	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20230915	130738	57	100.00	KONEX			N	N	N	N		N	2800	135	2	5.07	2800	1	2.63	2800	2800	2800	3060	2270	2665	2800.00	0.00	0	0	3071	2867	2766	2562	2461	2817	2512	22	395	500	1590	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20230915	120746	57	100.00	KONEX			N	N	N	N		N	2800	135	2	5.07	2800	1	2.63	2800	2800	2800	3060	2270	2665	2800.00	0.00	0	0	3071	2867	2766	2562	2461	2817	2512	22	395	500	1590	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20230915	110752	57	100.00	KONEX			N	N	N	N		N	2800	135	2	5.07	2800	1	2.63	2800	2800	2800	3060	2270	2665	2800.00	0.00	0	0	3071	2867	2766	2562	2461	2817	2512	22	395	500	1590	5	1	4449600	125	7.65	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.15	2410	20230912	16.18	4925	-43.15	20230324	2410	16.18	20230912	4925	-43.15	20230324	2410	16.18	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20230915	100749	57	100.00	KONEX			N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	0.00	0	0	3071	2867	2766	2562	2461	2817	2512	22	395	500	1590	5	1	4449600	119	7.28	0.57	06	0.00	366.00	4674.00	4925	20230324	-45.89	2410	20230912	10.58	4925	-45.89	20230324	2410	10.58	20230912	4925	-45.89	20230324	2410	10.58	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20230915	090739	57	100.00	KONEX			N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	0.00	0	0	3071	2867	2766	2562	2461	2817	2512	22	395	500	1590	5	1	4449600	119	7.28	0.57	06	0.00	366.00	4674.00	4925	20230324	-45.89	2410	20230912	10.58	4925	-45.89	20230324	2410	10.58	20230912	4925	-45.89	20230324	2410	10.58	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20230914	160748	57	100.00	KONEX			N	N	N	N		N	2665	-130	5	-4.65	103625	38	0.00	2970	2970	2665	3210	2380	2795	2726.97	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	119	7.28	0.57	06	0.00	366.00	4674.00	4925	20230324	-45.89	2410	20230912	10.58	4925	-45.89	20230324	2410	10.58	20230912	4925	-45.89	20230324	2410	10.58	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20230914	150727	57	100.00	KONEX			N	N	N	N		N	2665	-130	5	-4.65	103625	38	0.00	2970	2970	2665	3210	2380	2795	2726.97	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	119	7.28	0.57	06	0.00	366.00	4674.00	4925	20230324	-45.89	2410	20230912	10.58	4925	-45.89	20230324	2410	10.58	20230912	4925	-45.89	20230324	2410	10.58	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20230914	140739	57	100.00	KONEX			N	N	N	N		N	2750	-45	5	-1.61	30470	11	0.00	2970	2970	2750	3210	2380	2795	2770.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	122	7.51	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.16	2410	20230912	14.11	4925	-44.16	20230324	2410	14.11	20230912	4925	-44.16	20230324	2410	14.11	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20230914	130726	57	100.00	KONEX			N	N	N	N		N	2970	175	2	6.26	2970	1	0.00	2970	2970	2970	3210	2380	2795	2970.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	132	8.11	0.64	06	0.00	366.00	4674.00	4925	20230324	-39.70	2410	20230912	23.24	4925	-39.70	20230324	2410	23.24	20230912	4925	-39.70	20230324	2410	23.24	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20230914	120734	57	100.00	KONEX			N	N	N	N		N	2970	175	2	6.26	2970	1	0.00	2970	2970	2970	3210	2380	2795	2970.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	132	8.11	0.64	06	0.00	366.00	4674.00	4925	20230324	-39.70	2410	20230912	23.24	4925	-39.70	20230324	2410	23.24	20230912	4925	-39.70	20230324	2410	23.24	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20230914	110728	57	100.00	KONEX			N	N	N	N		N	2970	175	2	6.26	2970	1	0.00	2970	2970	2970	3210	2380	2795	2970.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	132	8.11	0.64	06	0.00	366.00	4674.00	4925	20230324	-39.70	2410	20230912	23.24	4925	-39.70	20230324	2410	23.24	20230912	4925	-39.70	20230324	2410	23.24	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20230914	100722	57	100.00	KONEX			N	N	N	N		N	2970	175	2	6.26	2970	1	0.00	2970	2970	2970	3210	2380	2795	2970.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	132	8.11	0.64	06	0.00	366.00	4674.00	4925	20230324	-39.70	2410	20230912	23.24	4925	-39.70	20230324	2410	23.24	20230912	4925	-39.70	20230324	2410	23.24	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20230914	090736	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20230913	160741	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3151	2972	2691	2512	2231	2832	2372	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20230913	150734	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3151	2972	2691	2512	2231	2832	2372	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20230913	140740	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3151	2972	2691	2512	2231	2832	2372	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20230913	130717	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3151	2972	2691	2512	2231	2832	2372	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20230913	120735	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3151	2972	2691	2512	2231	2832	2372	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20230913	110736	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3151	2972	2691	2512	2231	2832	2372	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20230913	100729	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3151	2972	2691	2512	2231	2832	2372	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20230913	090722	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3151	2972	2691	2512	2231	2832	2372	22	415	500	1670	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20230912	160718	57	100.00	KONEX	신저가		N	N	N	N		N	2795	105	2	3.90	20945	8	0.00	2870	2870	2410	3090	2290	2690	2618.12	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20230912	150727	57	100.00	KONEX	신저가		N	N	N	N		N	2795	105	2	3.90	20945	8	0.00	2870	2870	2410	3090	2290	2690	2618.12	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20230912	140725	57	100.00	KONEX	신저가		N	N	N	N		N	2795	105	2	3.90	20945	8	0.00	2870	2870	2410	3090	2290	2690	2618.12	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20230912	130716	57	100.00	KONEX	신저가		N	N	N	N		N	2795	105	2	3.90	20945	8	0.00	2870	2870	2410	3090	2290	2690	2618.12	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	124	7.64	0.60	06	0.00	366.00	4674.00	4925	20230324	-43.25	2410	20230912	15.98	4925	-43.25	20230324	2410	15.98	20230912	4925	-43.25	20230324	2410	15.98	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20230912	120713	57	100.00	KONEX	신저가		N	N	N	N		N	2410	-280	5	-10.41	8150	3	0.00	2870	2870	2410	3090	2290	2690	2716.67	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	107	6.58	0.52	06	0.00	366.00	4674.00	4925	20230324	-51.07	2410	20230912	0.00	4925	-51.07	20230324	2410	0.00	20230912	4925	-51.07	20230324	2410	0.00	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20230912	110720	57	100.00	KONEX			N	N	N	N		N	2870	180	2	6.69	2870	1	0.00	2870	2870	2870	3090	2290	2690	2870.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	128	7.84	0.61	06	0.00	366.00	4674.00	4925	20230324	-41.73	2425	20230315	18.35	4925	-41.73	20230324	2425	18.35	20230315	4925	-41.73	20230324	2425	18.35	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20230912	100714	57	100.00	KONEX			N	N	N	N		N	2870	180	2	6.69	2870	1	0.00	2870	2870	2870	3090	2290	2690	2870.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	128	7.84	0.61	06	0.00	366.00	4674.00	4925	20230324	-41.73	2425	20230315	18.35	4925	-41.73	20230324	2425	18.35	20230315	4925	-41.73	20230324	2425	18.35	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20230912	090731	57	100.00	KONEX			N	N	N	N		N	2870	180	2	6.69	2870	1	0.00	2870	2870	2870	3090	2290	2690	2870.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	128	7.84	0.61	06	0.00	366.00	4674.00	4925	20230324	-41.73	2425	20230315	18.35	4925	-41.73	20230324	2425	18.35	20230315	4925	-41.73	20230324	2425	18.35	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20230911	160714	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20230911	150719	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20230911	140729	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20230911	130703	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20230911	120715	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20230911	110703	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20230911	100703	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20230911	090701	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20230908	160719	57	100.00	KONEX			N	N	N	N		N	2690	-5	5	-0.19	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	7.35	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.38	2425	20230315	10.93	4925	-45.38	20230324	2425	10.93	20230315	4925	-45.38	20230324	2425	10.93	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20230908	150717	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	7.36	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.28	2425	20230315	11.13	4925	-45.28	20230324	2425	11.13	20230315	4925	-45.28	20230324	2425	11.13	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20230908	140710	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	7.36	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.28	2425	20230315	11.13	4925	-45.28	20230324	2425	11.13	20230315	4925	-45.28	20230324	2425	11.13	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20230908	130718	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	7.36	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.28	2425	20230315	11.13	4925	-45.28	20230324	2425	11.13	20230315	4925	-45.28	20230324	2425	11.13	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20230908	120726	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	7.36	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.28	2425	20230315	11.13	4925	-45.28	20230324	2425	11.13	20230315	4925	-45.28	20230324	2425	11.13	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20230908	110723	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	7.36	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.28	2425	20230315	11.13	4925	-45.28	20230324	2425	11.13	20230315	4925	-45.28	20230324	2425	11.13	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20230908	100715	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	7.36	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.28	2425	20230315	11.13	4925	-45.28	20230324	2425	11.13	20230315	4925	-45.28	20230324	2425	11.13	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20230908	090719	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	22	400	500	1610	5	1	4449600	120	7.36	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.28	2425	20230315	11.13	4925	-45.28	20230324	2425	11.13	20230315	4925	-45.28	20230324	2425	11.13	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20230907	160708	57	100.00	KONEX			N	N	N	N		N	2695	-50	5	-1.82	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2778	2761	2728	2711	2678	2770	2720	22	410	500	1640	5	1	4449600	120	7.36	0.58	06	0.00	366.00	4674.00	4925	20230324	-45.28	2425	20230315	11.13	4925	-45.28	20230324	2425	11.13	20230315	4925	-45.28	20230324	2425	11.13	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20230907	150714	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2778	2761	2728	2711	2678	2770	2720	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20230907	140709	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2778	2761	2728	2711	2678	2770	2720	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20230907	130709	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2778	2761	2728	2711	2678	2770	2720	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20230907	120717	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2778	2761	2728	2711	2678	2770	2720	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20230907	110715	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2778	2761	2728	2711	2678	2770	2720	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20230907	100714	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2778	2761	2728	2711	2678	2770	2720	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20230907	090723	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2778	2761	2728	2711	2678	2770	2720	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20230906	160710	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	410250	150	21.22	2695	2745	2695	3155	2335	2745	2735.00	0.00	0	0	2871	2807	2776	2712	2681	2792	2697	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20230906	150711	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	410250	150	21.22	2695	2745	2695	3155	2335	2745	2735.00	0.00	0	0	2871	2807	2776	2712	2681	2792	2697	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20230906	140712	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	410250	150	21.22	2695	2745	2695	3155	2335	2745	2735.00	0.00	0	0	2871	2807	2776	2712	2681	2792	2697	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20230906	130705	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	410250	150	21.22	2695	2745	2695	3155	2335	2745	2735.00	0.00	0	0	2871	2807	2776	2712	2681	2792	2697	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20230906	120718	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	410250	150	21.22	2695	2745	2695	3155	2335	2745	2735.00	0.00	0	0	2871	2807	2776	2712	2681	2792	2697	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20230906	110719	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	410250	150	21.22	2695	2745	2695	3155	2335	2745	2735.00	0.00	0	0	2871	2807	2776	2712	2681	2792	2697	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20230906	100656	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2871	2807	2776	2712	2681	2792	2697	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20230906	090703	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2871	2807	2776	2712	2681	2792	2697	22	410	500	1640	5	1	4449600	122	7.50	0.59	06	0.00	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
130	20230905	160704	57	100.00	KONEX			N	N	N	N		N	2745	-100	5	-3.51	2004935	707	0.00	2830	2840	2745	3270	2420	2845	2835.83	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	22	425	500	1700	5	1	4449600	122	7.50	0.59	06	0.02	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
131	20230905	150714	57	100.00	KONEX			N	N	N	N		N	2745	-100	5	-3.51	2004935	707	0.00	2830	2840	2745	3270	2420	2845	2835.83	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	22	425	500	1700	5	1	4449600	122	7.50	0.59	06	0.02	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
132	20230905	140714	57	100.00	KONEX			N	N	N	N		N	2745	-100	5	-3.51	2004935	707	0.00	2830	2840	2745	3270	2420	2845	2835.83	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	22	425	500	1700	5	1	4449600	122	7.50	0.59	06	0.02	366.00	4674.00	4925	20230324	-44.26	2425	20230315	13.20	4925	-44.26	20230324	2425	13.20	20230315	4925	-44.26	20230324	2425	13.20	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
133	20230905	130655	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	2002190	706	0.00	2830	2840	2830	3270	2420	2845	2835.96	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	22	425	500	1700	5	1	4449600	126	7.76	0.61	06	0.02	366.00	4674.00	4925	20230324	-42.34	2425	20230315	17.11	4925	-42.34	20230324	2425	17.11	20230315	4925	-42.34	20230324	2425	17.11	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
134	20230905	120659	57	100.00	KONEX			N	N	N	N		N	2840	-5	5	-0.18	2002190	706	0.00	2830	2840	2830	3270	2420	2845	2835.96	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	22	425	500	1700	5	1	4449600	126	7.76	0.61	06	0.02	366.00	4674.00	4925	20230324	-42.34	2425	20230315	17.11	4925	-42.34	20230324	2425	17.11	20230315	4925	-42.34	20230324	2425	17.11	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
135	20230905	110705	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	22	425	500	1700	5	1	4449600	127	7.77	0.61	06	0.00	366.00	4674.00	4925	20230324	-42.23	2425	20230315	17.32	4925	-42.23	20230324	2425	17.32	20230315	4925	-42.23	20230324	2425	17.32	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
136	20230905	100655	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	22	425	500	1700	5	1	4449600	127	7.77	0.61	06	0.00	366.00	4674.00	4925	20230324	-42.23	2425	20230315	17.32	4925	-42.23	20230324	2425	17.32	20230315	4925	-42.23	20230324	2425	17.32	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
137	20230905	090654	57	100.00	KONEX			N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3270	2420	2845	0.00	0.00	0	0	2845	2845	2845	2845	2845	2845	2845	22	425	500	1700	5	1	4449600	127	7.77	0.61	06	0.00	366.00	4674.00	4925	20230324	-42.23	2425	20230315	17.32	4925	-42.23	20230324	2425	17.32	20230315	4925	-42.23	20230324	2425	17.32	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
138	20230904	160653	57	100.00	KONEX			N	N	N	N		N	2845	-115	5	-3.89	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2973	2966	2963	2956	2953	2965	2955	22	440	500	1770	5	1	4449600	127	7.77	0.61	06	0.00	366.00	4674.00	4925	20230324	-42.23	2425	20230315	17.32	4925	-42.23	20230324	2425	17.32	20230315	4925	-42.23	20230324	2425	17.32	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
139	20230904	150644	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2973	2966	2963	2956	2953	2965	2955	22	440	500	1770	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
140	20230904	140638	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2973	2966	2963	2956	2953	2965	2955	22	440	500	1770	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
141	20230904	130650	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2973	2966	2963	2956	2953	2965	2955	22	440	500	1770	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
142	20230904	120636	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2973	2966	2963	2956	2953	2965	2955	22	440	500	1770	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
143	20230904	110629	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2973	2966	2963	2956	2953	2965	2955	22	440	500	1770	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
144	20230904	100633	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2973	2966	2963	2956	2953	2965	2955	22	440	500	1770	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
145	20230904	090643	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	2973	2966	2963	2956	2953	2965	2955	22	440	500	1770	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
146	20230901	160633	57	100.00	KONEX			N	N	N	N		N	2960	-15	5	-0.50	204250	69	1380.00	2970	2970	2960	3420	2530	2975	2960.14	0.00	0	0	3255	3115	2835	2695	2415	3185	2765	22	445	500	1780	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
147	20230901	150641	57	100.00	KONEX			N	N	N	N		N	2960	-15	5	-0.50	204250	69	1380.00	2970	2970	2960	3420	2530	2975	2960.14	0.00	0	0	3255	3115	2835	2695	2415	3185	2765	22	445	500	1780	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
148	20230901	140645	57	100.00	KONEX			N	N	N	N		N	2960	-15	5	-0.50	204250	69	1380.00	2970	2970	2960	3420	2530	2975	2960.14	0.00	0	0	3255	3115	2835	2695	2415	3185	2765	22	445	500	1780	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
149	20230901	130627	57	100.00	KONEX			N	N	N	N		N	2960	-15	5	-0.50	204250	69	1380.00	2970	2970	2960	3420	2530	2975	2960.14	0.00	0	0	3255	3115	2835	2695	2415	3185	2765	22	445	500	1780	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
150	20230901	120631	57	100.00	KONEX			N	N	N	N		N	2960	-15	5	-0.50	204250	69	1380.00	2970	2970	2960	3420	2530	2975	2960.14	0.00	0	0	3255	3115	2835	2695	2415	3185	2765	22	445	500	1780	5	1	4449600	132	8.09	0.63	06	0.00	366.00	4674.00	4925	20230324	-39.90	2425	20230315	22.06	4925	-39.90	20230324	2425	22.06	20230315	4925	-39.90	20230324	2425	22.06	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
151	20230901	110635	57	100.00	KONEX			N	N	N	N		N	2970	-5	5	-0.17	2970	1	20.00	2970	2970	2970	3420	2530	2975	2970.00	0.00	0	0	3255	3115	2835	2695	2415	3185	2765	22	445	500	1780	5	1	4449600	132	8.11	0.64	06	0.00	366.00	4674.00	4925	20230324	-39.70	2425	20230315	22.47	4925	-39.70	20230324	2425	22.47	20230315	4925	-39.70	20230324	2425	22.47	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
152	20230901	100628	57	100.00	KONEX			N	N	N	N		N	2970	-5	5	-0.17	2970	1	20.00	2970	2970	2970	3420	2530	2975	2970.00	0.00	0	0	3255	3115	2835	2695	2415	3185	2765	22	445	500	1780	5	1	4449600	132	8.11	0.64	06	0.00	366.00	4674.00	4925	20230324	-39.70	2425	20230315	22.47	4925	-39.70	20230324	2425	22.47	20230315	4925	-39.70	20230324	2425	22.47	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
153	20230901	090620	57	100.00	KONEX			N	N	N	N		N	2975	0	3	0.00	0	0	0.00	0	0	0	3420	2530	2975	0.00	0.00	0	0	3255	3115	2835	2695	2415	3185	2765	22	445	500	1780	5	1	4449600	132	8.13	0.64	06	0.00	366.00	4674.00	4925	20230324	-39.59	2425	20230315	22.68	4925	-39.59	20230324	2425	22.68	20230315	4925	-39.59	20230324	2425	22.68	20230315	0.00	N	178600	500	22 억		0	N	N	0	N	00	N