KissMeData/236030/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	160959	57	100.00	KONEX			N	N	N	N		N	5100	535	2	11.72	19265	4	400.00	5180	5180	3885	5240	3885	4565	4816.25	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	10	1	1980000	101	-3.25	7.15	12	0.00	-1569.00	713.00	7850	20221031	-35.03	3400	20230919	50.00	7480	-31.82	20230302	3400	50.00	20230919	7850	-35.03	20221031	3400	50.00	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
3	20230927	151009	57	100.00	KONEX			N	N	N	N		N	5100	535	2	11.72	19265	4	400.00	5180	5180	3885	5240	3885	4565	4816.25	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	10	1	1980000	101	-3.25	7.15	12	0.00	-1569.00	713.00	7850	20221031	-35.03	3400	20230919	50.00	7480	-31.82	20230302	3400	50.00	20230919	7850	-35.03	20221031	3400	50.00	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
4	20230927	141010	57	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	9065	2	200.00	5180	5180	3885	5240	3885	4565	4532.50	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	77	-2.48	5.45	12	0.00	-1569.00	713.00	7850	20221031	-50.51	3400	20230919	14.26	7480	-48.06	20230302	3400	14.26	20230919	7850	-50.51	20221031	3400	14.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
5	20230927	130955	57	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	9065	2	200.00	5180	5180	3885	5240	3885	4565	4532.50	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	77	-2.48	5.45	12	0.00	-1569.00	713.00	7850	20221031	-50.51	3400	20230919	14.26	7480	-48.06	20230302	3400	14.26	20230919	7850	-50.51	20221031	3400	14.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
6	20230927	120956	57	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	9065	2	200.00	5180	5180	3885	5240	3885	4565	4532.50	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	77	-2.48	5.45	12	0.00	-1569.00	713.00	7850	20221031	-50.51	3400	20230919	14.26	7480	-48.06	20230302	3400	14.26	20230919	7850	-50.51	20221031	3400	14.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
7	20230927	111005	57	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	9065	2	200.00	5180	5180	3885	5240	3885	4565	4532.50	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	77	-2.48	5.45	12	0.00	-1569.00	713.00	7850	20221031	-50.51	3400	20230919	14.26	7480	-48.06	20230302	3400	14.26	20230919	7850	-50.51	20221031	3400	14.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
8	20230927	100957	57	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	9065	2	200.00	5180	5180	3885	5240	3885	4565	4532.50	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	77	-2.48	5.45	12	0.00	-1569.00	713.00	7850	20221031	-50.51	3400	20230919	14.26	7480	-48.06	20230302	3400	14.26	20230919	7850	-50.51	20221031	3400	14.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
9	20230927	091016	57	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	9065	2	200.00	5180	5180	3885	5240	3885	4565	4532.50	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	77	-2.48	5.45	12	0.00	-1569.00	713.00	7850	20221031	-50.51	3400	20230919	14.26	7480	-48.06	20230302	3400	14.26	20230919	7850	-50.51	20221031	3400	14.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
10	20230926	160957	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	4565	1	100.00	4565	4565	4565	5240	3885	4565	4565.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
11	20230926	150955	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	4565	1	100.00	4565	4565	4565	5240	3885	4565	4565.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
12	20230926	140950	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	4565	1	100.00	4565	4565	4565	5240	3885	4565	4565.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
13	20230926	130953	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	4565	1	100.00	4565	4565	4565	5240	3885	4565	4565.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
14	20230926	121000	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	4565	1	100.00	4565	4565	4565	5240	3885	4565	4565.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
15	20230926	110954	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	4565	1	100.00	4565	4565	4565	5240	3885	4565	4565.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
16	20230926	100955	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	4565	1	100.00	4565	4565	4565	5240	3885	4565	4565.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
17	20230926	090957	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	4565	1	100.00	4565	4565	4565	5240	3885	4565	4565.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	10	675	500	2730	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
18	20230925	160956	57	100.00	KONEX			N	N	N	N		N	4565	-10	5	-0.22	4565	1	100.00	4565	4565	4565	5260	3890	4575	4565.00	0.00	0	0	4575	4575	4575	4575	4575	4575	4575	10	685	500	2740	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
19	20230925	150959	57	100.00	KONEX			N	N	N	N		N	4565	-10	5	-0.22	4565	1	100.00	4565	4565	4565	5260	3890	4575	4565.00	0.00	0	0	4575	4575	4575	4575	4575	4575	4575	10	685	500	2740	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
20	20230925	140942	57	100.00	KONEX			N	N	N	N		N	4565	-10	5	-0.22	4565	1	100.00	4565	4565	4565	5260	3890	4575	4565.00	0.00	0	0	4575	4575	4575	4575	4575	4575	4575	10	685	500	2740	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
21	20230925	130948	57	100.00	KONEX			N	N	N	N		N	4565	-10	5	-0.22	4565	1	100.00	4565	4565	4565	5260	3890	4575	4565.00	0.00	0	0	4575	4575	4575	4575	4575	4575	4575	10	685	500	2740	5	1	1980000	90	-2.91	6.40	12	0.00	-1569.00	713.00	7850	20221031	-41.85	3400	20230919	34.26	7480	-38.97	20230302	3400	34.26	20230919	7850	-41.85	20221031	3400	34.26	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
22	20230925	120953	57	100.00	KONEX			N	N	N	N		N	4575	0	3	0.00	0	0	0.00	0	0	0	5260	3890	4575	0.00	0.00	0	0	4575	4575	4575	4575	4575	4575	4575	10	685	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
23	20230925	110948	57	100.00	KONEX			N	N	N	N		N	4575	0	3	0.00	0	0	0.00	0	0	0	5260	3890	4575	0.00	0.00	0	0	4575	4575	4575	4575	4575	4575	4575	10	685	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
24	20230925	100952	57	100.00	KONEX			N	N	N	N		N	4575	0	3	0.00	0	0	0.00	0	0	0	5260	3890	4575	0.00	0.00	0	0	4575	4575	4575	4575	4575	4575	4575	10	685	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
25	20230925	090947	57	100.00	KONEX			N	N	N	N		N	4575	0	3	0.00	0	0	0.00	0	0	0	5260	3890	4575	0.00	0.00	0	0	4575	4575	4575	4575	4575	4575	4575	10	685	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
26	20230922	161024	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	4575	1	100.00	4575	4575	4575	5260	3895	4580	4575.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	10	680	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
27	20230922	151018	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	4575	1	100.00	4575	4575	4575	5260	3895	4580	4575.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	10	680	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
28	20230922	141016	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	4575	1	100.00	4575	4575	4575	5260	3895	4580	4575.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	10	680	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
29	20230922	130916	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	4575	1	100.00	4575	4575	4575	5260	3895	4580	4575.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	10	680	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
30	20230922	120914	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	4575	1	100.00	4575	4575	4575	5260	3895	4580	4575.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	10	680	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.72	3400	20230919	34.56	7480	-38.84	20230302	3400	34.56	20230919	7850	-41.72	20221031	3400	34.56	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
31	20230922	110908	57	100.00	KONEX			N	N	N	N		N	4580	0	3	0.00	0	0	0.00	0	0	0	5260	3895	4580	0.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	10	680	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
32	20230922	100909	57	100.00	KONEX			N	N	N	N		N	4580	0	3	0.00	0	0	0.00	0	0	0	5260	3895	4580	0.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	10	680	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
33	20230922	090906	57	100.00	KONEX			N	N	N	N		N	4580	0	3	0.00	0	0	0.00	0	0	0	5260	3895	4580	0.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	10	680	500	2740	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
34	20230921	160909	57	100.00	KONEX			N	N	N	N		N	4580	580	2	14.50	4580	1	9.09	4580	4580	4580	4600	3400	4000	4580.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
35	20230921	150857	57	100.00	KONEX			N	N	N	N		N	4580	580	2	14.50	4580	1	9.09	4580	4580	4580	4600	3400	4000	4580.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
36	20230921	140904	57	100.00	KONEX			N	N	N	N		N	4580	580	2	14.50	4580	1	9.09	4580	4580	4580	4600	3400	4000	4580.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
37	20230921	130900	57	100.00	KONEX			N	N	N	N		N	4580	580	2	14.50	4580	1	9.09	4580	4580	4580	4600	3400	4000	4580.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
38	20230921	120852	57	100.00	KONEX			N	N	N	N		N	4580	580	2	14.50	4580	1	9.09	4580	4580	4580	4600	3400	4000	4580.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
39	20230921	110912	57	100.00	KONEX			N	N	N	N		N	4580	580	2	14.50	4580	1	9.09	4580	4580	4580	4600	3400	4000	4580.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
40	20230921	100854	57	100.00	KONEX			N	N	N	N		N	4580	580	2	14.50	4580	1	9.09	4580	4580	4580	4600	3400	4000	4580.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
41	20230921	090900	57	100.00	KONEX			N	N	N	N		N	4580	580	2	14.50	4580	1	9.09	4580	4580	4580	4600	3400	4000	4580.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	91	-2.92	6.42	12	0.00	-1569.00	713.00	7850	20221031	-41.66	3400	20230919	34.71	7480	-38.77	20230302	3400	34.71	20230919	7850	-41.66	20221031	3400	34.71	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
42	20230920	160905	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	43950	11	34.38	3995	4000	3995	4600	3400	4000	3995.45	0.00	0	0	4400	4200	3800	3600	3200	4300	3700	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3400	20230919	17.65	7480	-46.52	20230302	3400	17.65	20230919	7850	-49.04	20221031	3400	17.65	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
43	20230920	150842	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	39950	10	31.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4400	4200	3800	3600	3200	4300	3700	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
44	20230920	140853	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	39950	10	31.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4400	4200	3800	3600	3200	4300	3700	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
45	20230920	130849	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	39950	10	31.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4400	4200	3800	3600	3200	4300	3700	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
46	20230920	120849	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	39950	10	31.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4400	4200	3800	3600	3200	4300	3700	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
47	20230920	110856	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	39950	10	31.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4400	4200	3800	3600	3200	4300	3700	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
48	20230920	100836	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	39950	10	31.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4400	4200	3800	3600	3200	4300	3700	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
49	20230920	090849	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4400	4200	3800	3600	3200	4300	3700	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3400	20230919	17.65	7480	-46.52	20230302	3400	17.65	20230919	7850	-49.04	20221031	3400	17.65	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
50	20230919	160847	57	100.00	KONEX	신저가		N	N	N	N		N	4000	0	3	0.00	127250	32	59.26	3400	4000	3400	4600	3400	4000	3976.56	0.00	0	0	4196	4097	3901	3802	3606	4147	3852	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3400	20230919	17.65	7480	-46.52	20230302	3400	17.65	20230919	7850	-49.04	20221031	3400	17.65	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
51	20230919	150846	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	123250	31	57.41	3400	3995	3400	4600	3400	4000	3975.81	0.00	0	0	4196	4097	3901	3802	3606	4147	3852	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
52	20230919	140844	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	123250	31	57.41	3400	3995	3400	4600	3400	4000	3975.81	0.00	0	0	4196	4097	3901	3802	3606	4147	3852	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
53	20230919	130831	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	123250	31	57.41	3400	3995	3400	4600	3400	4000	3975.81	0.00	0	0	4196	4097	3901	3802	3606	4147	3852	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
54	20230919	120848	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	123250	31	57.41	3400	3995	3400	4600	3400	4000	3975.81	0.00	0	0	4196	4097	3901	3802	3606	4147	3852	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
55	20230919	110853	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	123250	31	57.41	3400	3995	3400	4600	3400	4000	3975.81	0.00	0	0	4196	4097	3901	3802	3606	4147	3852	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
56	20230919	100844	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-5	5	-0.12	83300	21	38.89	3400	3995	3400	4600	3400	4000	3966.67	0.00	0	0	4196	4097	3901	3802	3606	4147	3852	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3400	20230919	17.50	7480	-46.59	20230302	3400	17.50	20230919	7850	-49.11	20221031	3400	17.50	20230919	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
57	20230919	090841	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4196	4097	3901	3802	3606	4147	3852	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
58	20230918	160846	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	215450	54	53.47	3995	4000	3705	4600	3400	4000	3989.81	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
59	20230918	150842	57	100.00	KONEX			N	N	N	N		N	3705	-295	5	-7.38	211450	53	52.48	3995	4000	3705	4600	3400	4000	3989.62	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	73	-2.36	5.20	12	0.00	-1569.00	713.00	7850	20221031	-52.80	3435	20230913	7.86	7480	-50.47	20230302	3435	7.86	20230913	7850	-52.80	20221031	3435	7.86	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
60	20230918	140902	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	203750	51	50.50	3995	4000	3995	4600	3400	4000	3995.10	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
61	20230918	130840	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	203750	51	50.50	3995	4000	3995	4600	3400	4000	3995.10	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
62	20230918	120847	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	199750	50	49.50	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
63	20230918	110833	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	199750	50	49.50	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
64	20230918	100828	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	199750	50	49.50	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
65	20230918	090831	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	119850	30	29.70	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
66	20230915	160840	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	403500	101	97.12	3995	4000	3995	4600	3400	4000	3995.05	0.00	0	0	4330	4165	3835	3670	3340	4247	3752	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.01	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
67	20230915	150836	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	399500	100	96.15	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4330	4165	3835	3670	3340	4247	3752	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.01	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
68	20230915	140841	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	355555	89	85.58	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4330	4165	3835	3670	3340	4247	3752	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
69	20230915	130833	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	355555	89	85.58	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4330	4165	3835	3670	3340	4247	3752	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
70	20230915	120837	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	119850	30	28.85	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4330	4165	3835	3670	3340	4247	3752	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
71	20230915	110845	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4330	4165	3835	3670	3340	4247	3752	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
72	20230915	100842	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4330	4165	3835	3670	3340	4247	3752	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
73	20230915	090832	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4330	4165	3835	3670	3340	4247	3752	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
74	20230914	160842	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	415005	104	29.38	3995	4000	3505	4600	3400	4000	3990.43	0.00	0	0	4376	4187	3811	3622	3246	4282	3717	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.01	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
75	20230914	150816	57	100.00	KONEX			N	N	N	N		N	3505	-495	5	-12.38	403005	101	28.53	3995	3995	3505	4600	3400	4000	3990.15	0.00	0	0	4376	4187	3811	3622	3246	4282	3717	10	600	500	2400	5	1	1980000	69	-2.23	4.92	12	0.01	-1569.00	713.00	7850	20221031	-55.35	3435	20230913	2.04	7480	-53.14	20230302	3435	2.04	20230913	7850	-55.35	20221031	3435	2.04	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
76	20230914	140834	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	399500	100	28.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4376	4187	3811	3622	3246	4282	3717	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.01	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
77	20230914	130818	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	399500	100	28.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4376	4187	3811	3622	3246	4282	3717	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.01	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
78	20230914	120827	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	399500	100	28.25	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4376	4187	3811	3622	3246	4282	3717	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.01	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
79	20230914	110820	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	367540	92	25.99	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4376	4187	3811	3622	3246	4282	3717	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
80	20230914	100814	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	343570	86	24.29	3995	3995	3995	4600	3400	4000	3995.00	0.00	0	0	4376	4187	3811	3622	3246	4282	3717	10	600	500	2400	5	1	1980000	79	-2.55	5.60	12	0.00	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
81	20230914	090830	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4376	4187	3811	3622	3246	4282	3717	10	600	500	2400	5	1	1980000	79	-2.55	5.61	12	0.00	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
82	20230913	160833	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-40	5	-0.99	1396985	354	155.95	3435	4000	3435	4645	3435	4040	3946.29	0.00	0	0	5826	4932	4486	3592	3146	4710	3370	10	605	500	2420	5	1	1980000	79	-2.55	5.61	12	0.02	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
83	20230913	150824	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-40	5	-0.99	1384985	351	154.63	3435	4000	3435	4645	3435	4040	3945.83	0.00	0	0	5826	4932	4486	3592	3146	4710	3370	10	605	500	2420	5	1	1980000	79	-2.55	5.61	12	0.02	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
84	20230913	140832	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-40	5	-0.99	1384985	351	154.63	3435	4000	3435	4645	3435	4040	3945.83	0.00	0	0	5826	4932	4486	3592	3146	4710	3370	10	605	500	2420	5	1	1980000	79	-2.55	5.61	12	0.02	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
85	20230913	130809	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-40	5	-0.99	1384985	351	154.63	3435	4000	3435	4645	3435	4040	3945.83	0.00	0	0	5826	4932	4486	3592	3146	4710	3370	10	605	500	2420	5	1	1980000	79	-2.55	5.61	12	0.02	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
86	20230913	120829	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-40	5	-0.99	1384985	351	154.63	3435	4000	3435	4645	3435	4040	3945.83	0.00	0	0	5826	4932	4486	3592	3146	4710	3370	10	605	500	2420	5	1	1980000	79	-2.55	5.61	12	0.02	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
87	20230913	110828	57	100.00	KONEX	신저가		N	N	N	N		N	4000	-40	5	-0.99	1384985	351	154.63	3435	4000	3435	4645	3435	4040	3945.83	0.00	0	0	5826	4932	4486	3592	3146	4710	3370	10	605	500	2420	5	1	1980000	79	-2.55	5.61	12	0.02	-1569.00	713.00	7850	20221031	-49.04	3435	20230913	16.45	7480	-46.52	20230302	3435	16.45	20230913	7850	-49.04	20221031	3435	16.45	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
88	20230913	100820	57	100.00	KONEX	신저가		N	N	N	N		N	3995	-45	5	-1.11	1304985	331	145.81	3435	3995	3435	4645	3435	4040	3942.55	0.00	0	0	5826	4932	4486	3592	3146	4710	3370	10	605	500	2420	5	1	1980000	79	-2.55	5.60	12	0.02	-1569.00	713.00	7850	20221031	-49.11	3435	20230913	16.30	7480	-46.59	20230302	3435	16.30	20230913	7850	-49.11	20221031	3435	16.30	20230913	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
89	20230913	090811	57	100.00	KONEX			N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	4645	3435	4040	0.00	0.00	0	0	5826	4932	4486	3592	3146	4710	3370	10	605	500	2420	5	1	1980000	80	-2.57	5.67	12	0.00	-1569.00	713.00	7850	20221031	-48.54	4040	20230912	0.00	7480	-45.99	20230302	4040	0.00	20230912	7850	-48.54	20221031	4040	0.00	20230912	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
90	20230912	160809	57	100.00	KONEX	신저가		N	N	N	N		N	4040	-710	4	-14.95	918420	227	0.00	5380	5380	4040	5460	4040	4750	4045.90	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	10	710	500	2850	5	1	1980000	80	-2.57	5.67	12	0.01	-1569.00	713.00	7850	20221031	-48.54	4040	20230912	0.00	7480	-45.99	20230302	4040	0.00	20230912	7850	-48.54	20221031	4040	0.00	20230912	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
91	20230912	150817	57	100.00	KONEX	신저가		N	N	N	N		N	4040	-710	4	-14.95	918420	227	0.00	5380	5380	4040	5460	4040	4750	4045.90	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	10	710	500	2850	5	1	1980000	80	-2.57	5.67	12	0.01	-1569.00	713.00	7850	20221031	-48.54	4040	20230912	0.00	7480	-45.99	20230302	4040	0.00	20230912	7850	-48.54	20221031	4040	0.00	20230912	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
92	20230912	140817	57	100.00	KONEX	신저가		N	N	N	N		N	4040	-710	4	-14.95	914380	226	0.00	5380	5380	4040	5460	4040	4750	4045.93	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	10	710	500	2850	5	1	1980000	80	-2.57	5.67	12	0.01	-1569.00	713.00	7850	20221031	-48.54	4040	20230912	0.00	7480	-45.99	20230302	4040	0.00	20230912	7850	-48.54	20221031	4040	0.00	20230912	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
93	20230912	130806	57	100.00	KONEX	신저가		N	N	N	N		N	4040	-710	4	-14.95	914380	226	0.00	5380	5380	4040	5460	4040	4750	4045.93	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	10	710	500	2850	5	1	1980000	80	-2.57	5.67	12	0.01	-1569.00	713.00	7850	20221031	-48.54	4040	20230912	0.00	7480	-45.99	20230302	4040	0.00	20230912	7850	-48.54	20221031	4040	0.00	20230912	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
94	20230912	120805	57	100.00	KONEX	신저가		N	N	N	N		N	4040	-710	4	-14.95	882060	218	0.00	5380	5380	4040	5460	4040	4750	4046.15	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	10	710	500	2850	5	1	1980000	80	-2.57	5.67	12	0.01	-1569.00	713.00	7850	20221031	-48.54	4040	20230912	0.00	7480	-45.99	20230302	4040	0.00	20230912	7850	-48.54	20221031	4040	0.00	20230912	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
95	20230912	110809	57	100.00	KONEX	신저가		N	N	N	N		N	4040	-710	4	-14.95	183140	45	0.00	5380	5380	4040	5460	4040	4750	4069.78	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	10	710	500	2850	5	1	1980000	80	-2.57	5.67	12	0.00	-1569.00	713.00	7850	20221031	-48.54	4040	20230912	0.00	7480	-45.99	20230302	4040	0.00	20230912	7850	-48.54	20221031	4040	0.00	20230912	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
96	20230912	100802	57	100.00	KONEX			N	N	N	N		N	5380	630	2	13.26	5380	1	0.00	5380	5380	5380	5460	4040	4750	5380.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	10	710	500	2850	10	1	1980000	107	-3.43	7.55	12	0.00	-1569.00	713.00	7850	20221031	-31.46	4245	20230626	26.74	7480	-28.07	20230302	4245	26.74	20230626	7850	-31.46	20221031	4245	26.74	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
97	20230912	090821	57	100.00	KONEX			N	N	N	N		N	5380	630	2	13.26	5380	1	0.00	5380	5380	5380	5460	4040	4750	5380.00	0.00	0	0	4750	4750	4750	4750	4750	4750	4750	10	710	500	2850	10	1	1980000	107	-3.43	7.55	12	0.00	-1569.00	713.00	7850	20221031	-31.46	4245	20230626	26.74	7480	-28.07	20230302	4245	26.74	20230626	7850	-31.46	20221031	4245	26.74	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
98	20230911	160803	57	100.00	KONEX			N	N	N	N		N	4750	-830	4	-14.87	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	10	830	500	3340	5	1	1980000	94	-3.03	6.66	12	0.00	-1569.00	713.00	7850	20221031	-39.49	4245	20230626	11.90	7480	-36.50	20230302	4245	11.90	20230626	7850	-39.49	20221031	4245	11.90	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
99	20230911	150808	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	10	830	500	3340	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
100	20230911	140817	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	10	830	500	3340	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
101	20230911	130752	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	10	830	500	3340	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
102	20230911	120806	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	10	830	500	3340	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
103	20230911	110752	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	10	830	500	3340	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
104	20230911	100751	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	10	830	500	3340	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
105	20230911	090748	57	100.00	KONEX			N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	6410	4750	5580	0.00	0.00	0	0	5580	5580	5580	5580	5580	5580	5580	10	830	500	3340	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
106	20230908	160810	57	100.00	KONEX			N	N	N	N		N	5580	700	2	14.34	5580	1	100.00	5580	5580	5580	5610	4150	4880	5580.00	0.00	0	0	4880	4880	4880	4880	4880	4880	4880	10	730	500	2920	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
107	20230908	150808	57	100.00	KONEX			N	N	N	N		N	5580	700	2	14.34	5580	1	100.00	5580	5580	5580	5610	4150	4880	5580.00	0.00	0	0	4880	4880	4880	4880	4880	4880	4880	10	730	500	2920	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
108	20230908	140800	57	100.00	KONEX			N	N	N	N		N	5580	700	2	14.34	5580	1	100.00	5580	5580	5580	5610	4150	4880	5580.00	0.00	0	0	4880	4880	4880	4880	4880	4880	4880	10	730	500	2920	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
109	20230908	130809	57	100.00	KONEX			N	N	N	N		N	5580	700	2	14.34	5580	1	100.00	5580	5580	5580	5610	4150	4880	5580.00	0.00	0	0	4880	4880	4880	4880	4880	4880	4880	10	730	500	2920	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
110	20230908	120819	57	100.00	KONEX			N	N	N	N		N	5580	700	2	14.34	5580	1	100.00	5580	5580	5580	5610	4150	4880	5580.00	0.00	0	0	4880	4880	4880	4880	4880	4880	4880	10	730	500	2920	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
111	20230908	110814	57	100.00	KONEX			N	N	N	N		N	5580	700	2	14.34	5580	1	100.00	5580	5580	5580	5610	4150	4880	5580.00	0.00	0	0	4880	4880	4880	4880	4880	4880	4880	10	730	500	2920	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
112	20230908	100807	57	100.00	KONEX			N	N	N	N		N	5580	700	2	14.34	5580	1	100.00	5580	5580	5580	5610	4150	4880	5580.00	0.00	0	0	4880	4880	4880	4880	4880	4880	4880	10	730	500	2920	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
113	20230908	090811	57	100.00	KONEX			N	N	N	N		N	5580	700	2	14.34	5580	1	100.00	5580	5580	5580	5610	4150	4880	5580.00	0.00	0	0	4880	4880	4880	4880	4880	4880	4880	10	730	500	2920	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4245	20230626	31.45	7480	-25.40	20230302	4245	31.45	20230626	7850	-28.92	20221031	4245	31.45	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
114	20230907	160758	57	100.00	KONEX			N	N	N	N		N	4880	620	2	14.55	4880	1	0.20	4880	4880	4880	4895	3625	4260	4880.00	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	10	635	500	2550	5	1	1980000	97	-3.11	6.84	12	0.00	-1569.00	713.00	7850	20221031	-37.83	4245	20230626	14.96	7480	-34.76	20230302	4245	14.96	20230626	7850	-37.83	20221031	4245	14.96	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
115	20230907	150803	57	100.00	KONEX			N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	4895	3625	4260	0.00	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	10	635	500	2550	5	1	1980000	84	-2.72	5.97	12	0.00	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
116	20230907	140801	57	100.00	KONEX			N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	4895	3625	4260	0.00	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	10	635	500	2550	5	1	1980000	84	-2.72	5.97	12	0.00	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
117	20230907	130757	57	100.00	KONEX			N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	4895	3625	4260	0.00	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	10	635	500	2550	5	1	1980000	84	-2.72	5.97	12	0.00	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
118	20230907	120809	57	100.00	KONEX			N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	4895	3625	4260	0.00	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	10	635	500	2550	5	1	1980000	84	-2.72	5.97	12	0.00	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
119	20230907	110803	57	100.00	KONEX			N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	4895	3625	4260	0.00	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	10	635	500	2550	5	1	1980000	84	-2.72	5.97	12	0.00	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
120	20230907	100804	57	100.00	KONEX			N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	4895	3625	4260	0.00	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	10	635	500	2550	5	1	1980000	84	-2.72	5.97	12	0.00	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
121	20230907	090815	57	100.00	KONEX			N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	4895	3625	4260	0.00	0.00	0	0	4260	4260	4260	4260	4260	4260	4260	10	635	500	2550	5	1	1980000	84	-2.72	5.97	12	0.00	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
122	20230906	160759	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	2078880	488	49.39	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	6703	5856	5433	4586	4163	5645	4375	10	750	500	3000	5	1	1980000	84	-2.72	5.97	12	0.02	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
123	20230906	150803	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	2078880	488	49.39	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	6703	5856	5433	4586	4163	5645	4375	10	750	500	3000	5	1	1980000	84	-2.72	5.97	12	0.02	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
124	20230906	140801	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	2078880	488	49.39	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	6703	5856	5433	4586	4163	5645	4375	10	750	500	3000	5	1	1980000	84	-2.72	5.97	12	0.02	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
125	20230906	130754	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	2078880	488	49.39	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	6703	5856	5433	4586	4163	5645	4375	10	750	500	3000	5	1	1980000	84	-2.72	5.97	12	0.02	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
126	20230906	120805	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	2078880	488	49.39	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	6703	5856	5433	4586	4163	5645	4375	10	750	500	3000	5	1	1980000	84	-2.72	5.97	12	0.02	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
127	20230906	110809	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	1567680	368	37.25	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	6703	5856	5433	4586	4163	5645	4375	10	750	500	3000	5	1	1980000	84	-2.72	5.97	12	0.02	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
128	20230906	100748	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	1567680	368	37.25	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	6703	5856	5433	4586	4163	5645	4375	10	750	500	3000	5	1	1980000	84	-2.72	5.97	12	0.02	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
129	20230906	090751	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	213000	50	5.06	4260	4260	4260	5760	4260	5010	4260.00	0.00	0	0	6703	5856	5433	4586	4163	5645	4375	10	750	500	3000	5	1	1980000	84	-2.72	5.97	12	0.00	-1569.00	713.00	7850	20221031	-45.73	4245	20230626	0.35	7480	-43.05	20230302	4245	0.35	20230626	7850	-45.73	20221031	4245	0.35	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
130	20230905	160754	57	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	5527550	988	393.63	6280	6280	5010	6770	5010	5890	5594.69	0.00	0	0	5903	5896	5893	5886	5883	5895	5885	10	880	500	3530	10	1	1980000	99	-3.19	7.03	12	0.05	-1569.00	713.00	7850	20221031	-36.18	4245	20230626	18.02	7480	-33.02	20230302	4245	18.02	20230626	7850	-36.18	20221031	4245	18.02	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
131	20230905	150804	57	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	5527550	988	393.63	6280	6280	5010	6770	5010	5890	5594.69	0.00	0	0	5903	5896	5893	5886	5883	5895	5885	10	880	500	3530	10	1	1980000	99	-3.19	7.03	12	0.05	-1569.00	713.00	7850	20221031	-36.18	4245	20230626	18.02	7480	-33.02	20230302	4245	18.02	20230626	7850	-36.18	20221031	4245	18.02	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
132	20230905	140802	57	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	5522540	987	393.23	6280	6280	5010	6770	5010	5890	5595.28	0.00	0	0	5903	5896	5893	5886	5883	5895	5885	10	880	500	3530	10	1	1980000	99	-3.19	7.03	12	0.05	-1569.00	713.00	7850	20221031	-36.18	4245	20230626	18.02	7480	-33.02	20230302	4245	18.02	20230626	7850	-36.18	20221031	4245	18.02	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
133	20230905	130743	57	100.00	KONEX			N	N	N	N		N	5010	-880	4	-14.94	5021540	887	353.39	6280	6280	5010	6770	5010	5890	5661.26	0.00	0	0	5903	5896	5893	5886	5883	5895	5885	10	880	500	3530	10	1	1980000	99	-3.19	7.03	12	0.04	-1569.00	713.00	7850	20221031	-36.18	4245	20230626	18.02	7480	-33.02	20230302	4245	18.02	20230626	7850	-36.18	20221031	4245	18.02	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
134	20230905	120748	57	100.00	KONEX			N	N	N	N		N	6080	190	2	3.23	1526280	251	100.00	6280	6280	6080	6770	5010	5890	6080.80	0.00	0	0	5903	5896	5893	5886	5883	5895	5885	10	880	500	3530	10	1	1980000	120	-3.88	8.53	12	0.01	-1569.00	713.00	7850	20221031	-22.55	4245	20230626	43.23	7480	-18.72	20230302	4245	43.23	20230626	7850	-22.55	20221031	4245	43.23	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
135	20230905	110755	57	100.00	KONEX			N	N	N	N		N	6080	190	2	3.23	1526280	251	100.00	6280	6280	6080	6770	5010	5890	6080.80	0.00	0	0	5903	5896	5893	5886	5883	5895	5885	10	880	500	3530	10	1	1980000	120	-3.88	8.53	12	0.01	-1569.00	713.00	7850	20221031	-22.55	4245	20230626	43.23	7480	-18.72	20230302	4245	43.23	20230626	7850	-22.55	20221031	4245	43.23	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
136	20230905	100743	57	100.00	KONEX			N	N	N	N		N	6080	190	2	3.23	1526280	251	100.00	6280	6280	6080	6770	5010	5890	6080.80	0.00	0	0	5903	5896	5893	5886	5883	5895	5885	10	880	500	3530	10	1	1980000	120	-3.88	8.53	12	0.01	-1569.00	713.00	7850	20221031	-22.55	4245	20230626	43.23	7480	-18.72	20230302	4245	43.23	20230626	7850	-22.55	20221031	4245	43.23	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
137	20230905	090744	57	100.00	KONEX			N	N	N	N		N	6280	390	2	6.62	6280	1	0.40	6280	6280	6280	6770	5010	5890	6280.00	0.00	0	0	5903	5896	5893	5886	5883	5895	5885	10	880	500	3530	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
138	20230904	160740	57	100.00	KONEX			N	N	N	N		N	5890	-20	5	-0.34	1478400	251	165.13	5900	5900	5890	6790	5030	5910	5890.04	0.00	0	0	7203	6556	6233	5586	5263	6395	5425	10	880	500	3540	10	1	1980000	117	-3.75	8.26	12	0.01	-1569.00	713.00	7850	20221031	-24.97	4245	20230626	38.75	7480	-21.26	20230302	4245	38.75	20230626	7850	-24.97	20221031	4245	38.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
139	20230904	150730	57	100.00	KONEX			N	N	N	N		N	5890	-20	5	-0.34	1478400	251	165.13	5900	5900	5890	6790	5030	5910	5890.04	0.00	0	0	7203	6556	6233	5586	5263	6395	5425	10	880	500	3540	10	1	1980000	117	-3.75	8.26	12	0.01	-1569.00	713.00	7850	20221031	-24.97	4245	20230626	38.75	7480	-21.26	20230302	4245	38.75	20230626	7850	-24.97	20221031	4245	38.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
140	20230904	140726	57	100.00	KONEX			N	N	N	N		N	5900	-10	5	-0.17	5900	1	0.66	5900	5900	5900	6790	5030	5910	5900.00	0.00	0	0	7203	6556	6233	5586	5263	6395	5425	10	880	500	3540	10	1	1980000	117	-3.76	8.27	12	0.00	-1569.00	713.00	7850	20221031	-24.84	4245	20230626	38.99	7480	-21.12	20230302	4245	38.99	20230626	7850	-24.84	20221031	4245	38.99	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
141	20230904	130739	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	7203	6556	6233	5586	5263	6395	5425	10	880	500	3540	10	1	1980000	117	-3.77	8.29	12	0.00	-1569.00	713.00	7850	20221031	-24.71	4245	20230626	39.22	7480	-20.99	20230302	4245	39.22	20230626	7850	-24.71	20221031	4245	39.22	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
142	20230904	120723	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	7203	6556	6233	5586	5263	6395	5425	10	880	500	3540	10	1	1980000	117	-3.77	8.29	12	0.00	-1569.00	713.00	7850	20221031	-24.71	4245	20230626	39.22	7480	-20.99	20230302	4245	39.22	20230626	7850	-24.71	20221031	4245	39.22	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
143	20230904	110711	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	7203	6556	6233	5586	5263	6395	5425	10	880	500	3540	10	1	1980000	117	-3.77	8.29	12	0.00	-1569.00	713.00	7850	20221031	-24.71	4245	20230626	39.22	7480	-20.99	20230302	4245	39.22	20230626	7850	-24.71	20221031	4245	39.22	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
144	20230904	100716	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	7203	6556	6233	5586	5263	6395	5425	10	880	500	3540	10	1	1980000	117	-3.77	8.29	12	0.00	-1569.00	713.00	7850	20221031	-24.71	4245	20230626	39.22	7480	-20.99	20230302	4245	39.22	20230626	7850	-24.71	20221031	4245	39.22	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
145	20230904	090729	57	100.00	KONEX			N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	6790	5030	5910	0.00	0.00	0	0	7203	6556	6233	5586	5263	6395	5425	10	880	500	3540	10	1	1980000	117	-3.77	8.29	12	0.00	-1569.00	713.00	7850	20221031	-24.71	4245	20230626	39.22	7480	-20.99	20230302	4245	39.22	20230626	7850	-24.71	20221031	4245	39.22	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
146	20230901	160719	57	100.00	KONEX			N	N	N	N		N	5910	-1040	4	-14.96	984790	152	15200.00	6480	6880	5910	7990	5910	6950	6478.88	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	10	1040	500	4170	10	1	1980000	117	-3.77	8.29	12	0.01	-1569.00	713.00	7850	20221031	-24.71	4245	20230626	39.22	7480	-20.99	20230302	4245	39.22	20230626	7850	-24.71	20221031	4245	39.22	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
147	20230901	150728	57	100.00	KONEX			N	N	N	N		N	5910	-1040	4	-14.96	984790	152	15200.00	6480	6880	5910	7990	5910	6950	6478.88	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	10	1040	500	4170	10	1	1980000	117	-3.77	8.29	12	0.01	-1569.00	713.00	7850	20221031	-24.71	4245	20230626	39.22	7480	-20.99	20230302	4245	39.22	20230626	7850	-24.71	20221031	4245	39.22	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
148	20230901	140730	57	100.00	KONEX			N	N	N	N		N	6880	-70	5	-1.01	978880	151	15100.00	6480	6880	6480	7990	5910	6950	6482.65	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	10	1040	500	4170	10	1	1980000	136	-4.38	9.65	12	0.01	-1569.00	713.00	7850	20221031	-12.36	4245	20230626	62.07	7480	-8.02	20230302	4245	62.07	20230626	7850	-12.36	20221031	4245	62.07	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
149	20230901	130708	57	100.00	KONEX			N	N	N	N		N	6880	-70	5	-1.01	978880	151	15100.00	6480	6880	6480	7990	5910	6950	6482.65	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	10	1040	500	4170	10	1	1980000	136	-4.38	9.65	12	0.01	-1569.00	713.00	7850	20221031	-12.36	4245	20230626	62.07	7480	-8.02	20230302	4245	62.07	20230626	7850	-12.36	20221031	4245	62.07	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
150	20230901	120718	57	100.00	KONEX			N	N	N	N		N	6880	-70	5	-1.01	978880	151	15100.00	6480	6880	6480	7990	5910	6950	6482.65	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	10	1040	500	4170	10	1	1980000	136	-4.38	9.65	12	0.01	-1569.00	713.00	7850	20221031	-12.36	4245	20230626	62.07	7480	-8.02	20230302	4245	62.07	20230626	7850	-12.36	20221031	4245	62.07	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
151	20230901	110717	57	100.00	KONEX			N	N	N	N		N	6880	-70	5	-1.01	978880	151	15100.00	6480	6880	6480	7990	5910	6950	6482.65	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	10	1040	500	4170	10	1	1980000	136	-4.38	9.65	12	0.01	-1569.00	713.00	7850	20221031	-12.36	4245	20230626	62.07	7480	-8.02	20230302	4245	62.07	20230626	7850	-12.36	20221031	4245	62.07	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
152	20230901	100713	57	100.00	KONEX			N	N	N	N		N	6880	-70	5	-1.01	978880	151	15100.00	6480	6880	6480	7990	5910	6950	6482.65	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	10	1040	500	4170	10	1	1980000	136	-4.38	9.65	12	0.01	-1569.00	713.00	7850	20221031	-12.36	4245	20230626	62.07	7480	-8.02	20230302	4245	62.07	20230626	7850	-12.36	20221031	4245	62.07	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
153	20230901	090702	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	10	1040	500	4170	10	1	1980000	138	-4.43	9.75	12	0.00	-1569.00	713.00	7850	20221031	-11.46	4245	20230626	63.72	7480	-7.09	20230302	4245	63.72	20230626	7850	-11.46	20221031	4245	63.72	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N