KissMeData/248020/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	161011	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	2775	1	100.00	2775	2775	2775	3190	2360	2775	2775.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	24	415	500	1660	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
3	20230927	151022	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	2775	1	100.00	2775	2775	2775	3190	2360	2775	2775.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	24	415	500	1660	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
4	20230927	141022	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	2775	1	100.00	2775	2775	2775	3190	2360	2775	2775.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	24	415	500	1660	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
5	20230927	131007	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	2775	1	100.00	2775	2775	2775	3190	2360	2775	2775.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	24	415	500	1660	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
6	20230927	121007	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	2775	1	100.00	2775	2775	2775	3190	2360	2775	2775.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	24	415	500	1660	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
7	20230927	111017	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	2775	1	100.00	2775	2775	2775	3190	2360	2775	2775.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	24	415	500	1660	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
8	20230927	101009	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	2775	1	100.00	2775	2775	2775	3190	2360	2775	2775.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	24	415	500	1660	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
9	20230927	091028	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	2775	1	100.00	2775	2775	2775	3190	2360	2775	2775.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	24	415	500	1660	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
10	20230926	161008	57	100.00	KONEX			N	N	N	N		N	2775	175	2	6.73	2775	1	100.00	2775	2775	2775	2990	2210	2600	2775.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
11	20230926	151007	57	100.00	KONEX			N	N	N	N		N	2775	175	2	6.73	2775	1	100.00	2775	2775	2775	2990	2210	2600	2775.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
12	20230926	141001	57	100.00	KONEX			N	N	N	N		N	2775	175	2	6.73	2775	1	100.00	2775	2775	2775	2990	2210	2600	2775.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
13	20230926	131004	57	100.00	KONEX			N	N	N	N		N	2775	175	2	6.73	2775	1	100.00	2775	2775	2775	2990	2210	2600	2775.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
14	20230926	121012	57	100.00	KONEX			N	N	N	N		N	2775	175	2	6.73	2775	1	100.00	2775	2775	2775	2990	2210	2600	2775.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
15	20230926	111005	57	100.00	KONEX			N	N	N	N		N	2775	175	2	6.73	2775	1	100.00	2775	2775	2775	2990	2210	2600	2775.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
16	20230926	101006	57	100.00	KONEX			N	N	N	N		N	2775	175	2	6.73	2775	1	100.00	2775	2775	2775	2990	2210	2600	2775.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
17	20230926	091008	57	100.00	KONEX			N	N	N	N		N	2775	175	2	6.73	2775	1	100.00	2775	2775	2775	2990	2210	2600	2775.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4771050	132	-5.84	60.33	12	0.00	-475.00	46.00	4565	20230831	-39.21	1805	20230531	53.74	4565	-39.21	20230831	1805	53.74	20230531	4565	-39.21	20230831	1805	53.74	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
18	20230925	161008	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	33.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4771050	124	-5.47	56.52	12	0.00	-475.00	46.00	4565	20230831	-43.04	1805	20230531	44.04	4565	-43.04	20230831	1805	44.04	20230531	4565	-43.04	20230831	1805	44.04	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
19	20230925	151011	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	33.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4771050	124	-5.47	56.52	12	0.00	-475.00	46.00	4565	20230831	-43.04	1805	20230531	44.04	4565	-43.04	20230831	1805	44.04	20230531	4565	-43.04	20230831	1805	44.04	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
20	20230925	140953	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	33.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4771050	124	-5.47	56.52	12	0.00	-475.00	46.00	4565	20230831	-43.04	1805	20230531	44.04	4565	-43.04	20230831	1805	44.04	20230531	4565	-43.04	20230831	1805	44.04	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
21	20230925	131000	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	33.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4771050	124	-5.47	56.52	12	0.00	-475.00	46.00	4565	20230831	-43.04	1805	20230531	44.04	4565	-43.04	20230831	1805	44.04	20230531	4565	-43.04	20230831	1805	44.04	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
22	20230925	121005	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	33.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4771050	124	-5.47	56.52	12	0.00	-475.00	46.00	4565	20230831	-43.04	1805	20230531	44.04	4565	-43.04	20230831	1805	44.04	20230531	4565	-43.04	20230831	1805	44.04	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
23	20230925	110959	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	33.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4771050	124	-5.47	56.52	12	0.00	-475.00	46.00	4565	20230831	-43.04	1805	20230531	44.04	4565	-43.04	20230831	1805	44.04	20230531	4565	-43.04	20230831	1805	44.04	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
24	20230925	101003	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	33.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4771050	124	-5.47	56.52	12	0.00	-475.00	46.00	4565	20230831	-43.04	1805	20230531	44.04	4565	-43.04	20230831	1805	44.04	20230531	4565	-43.04	20230831	1805	44.04	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
25	20230925	090959	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	2600	1	33.33	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2766	2632	2566	2432	2366	2600	2400	24	375	500	1500	5	1	4771050	124	-5.47	56.52	12	0.00	-475.00	46.00	4565	20230831	-43.04	1805	20230531	44.04	4565	-43.04	20230831	1805	44.04	20230531	4565	-43.04	20230831	1805	44.04	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
26	20230922	161036	57	100.00	KONEX			N	N	N	N		N	2500	-195	5	-7.24	7895	3	1.59	2695	2700	2500	3095	2295	2695	2631.67	0.00	0	0	3075	2885	2505	2315	1935	2980	2410	24	400	500	1610	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
27	20230922	151030	57	100.00	KONEX			N	N	N	N		N	2500	-195	5	-7.24	7895	3	1.59	2695	2700	2500	3095	2295	2695	2631.67	0.00	0	0	3075	2885	2505	2315	1935	2980	2410	24	400	500	1610	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
28	20230922	141028	57	100.00	KONEX			N	N	N	N		N	2500	-195	5	-7.24	7895	3	1.59	2695	2700	2500	3095	2295	2695	2631.67	0.00	0	0	3075	2885	2505	2315	1935	2980	2410	24	400	500	1610	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
29	20230922	130926	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	5395	2	1.06	2695	2700	2695	3095	2295	2695	2697.50	0.00	0	0	3075	2885	2505	2315	1935	2980	2410	24	400	500	1610	5	1	4771050	129	-5.68	58.70	12	0.00	-475.00	46.00	4565	20230831	-40.85	1805	20230531	49.58	4565	-40.85	20230831	1805	49.58	20230531	4565	-40.85	20230831	1805	49.58	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
30	20230922	120924	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	5395	2	1.06	2695	2700	2695	3095	2295	2695	2697.50	0.00	0	0	3075	2885	2505	2315	1935	2980	2410	24	400	500	1610	5	1	4771050	129	-5.68	58.70	12	0.00	-475.00	46.00	4565	20230831	-40.85	1805	20230531	49.58	4565	-40.85	20230831	1805	49.58	20230531	4565	-40.85	20230831	1805	49.58	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
31	20230922	110919	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	5395	2	1.06	2695	2700	2695	3095	2295	2695	2697.50	0.00	0	0	3075	2885	2505	2315	1935	2980	2410	24	400	500	1610	5	1	4771050	129	-5.68	58.70	12	0.00	-475.00	46.00	4565	20230831	-40.85	1805	20230531	49.58	4565	-40.85	20230831	1805	49.58	20230531	4565	-40.85	20230831	1805	49.58	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
32	20230922	100920	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	5395	2	1.06	2695	2700	2695	3095	2295	2695	2697.50	0.00	0	0	3075	2885	2505	2315	1935	2980	2410	24	400	500	1610	5	1	4771050	129	-5.68	58.70	12	0.00	-475.00	46.00	4565	20230831	-40.85	1805	20230531	49.58	4565	-40.85	20230831	1805	49.58	20230531	4565	-40.85	20230831	1805	49.58	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
33	20230922	090916	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	5395	2	1.06	2695	2700	2695	3095	2295	2695	2697.50	0.00	0	0	3075	2885	2505	2315	1935	2980	2410	24	400	500	1610	5	1	4771050	129	-5.68	58.70	12	0.00	-475.00	46.00	4565	20230831	-40.85	1805	20230531	49.58	4565	-40.85	20230831	1805	49.58	20230531	4565	-40.85	20230831	1805	49.58	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
34	20230921	160919	57	100.00	KONEX			N	N	N	N		N	2695	195	2	7.80	402755	189	18900.00	2685	2695	2125	2875	2125	2500	2130.98	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
35	20230921	150908	57	100.00	KONEX			N	N	N	N		N	2695	195	2	7.80	402755	189	18900.00	2685	2695	2125	2875	2125	2500	2130.98	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
36	20230921	140914	57	100.00	KONEX			N	N	N	N		N	2695	195	2	7.80	402755	189	18900.00	2685	2695	2125	2875	2125	2500	2130.98	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
37	20230921	130911	57	100.00	KONEX			N	N	N	N		N	2695	195	2	7.80	402755	189	18900.00	2685	2695	2125	2875	2125	2500	2130.98	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
38	20230921	120903	57	100.00	KONEX			N	N	N	N		N	2695	195	2	7.80	402755	189	18900.00	2685	2695	2125	2875	2125	2500	2130.98	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
39	20230921	110923	57	100.00	KONEX			N	N	N	N		N	2695	195	2	7.80	402755	189	18900.00	2685	2695	2125	2875	2125	2500	2130.98	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4771050	129	-5.67	58.59	12	0.00	-475.00	46.00	4565	20230831	-40.96	1805	20230531	49.31	4565	-40.96	20230831	1805	49.31	20230531	4565	-40.96	20230831	1805	49.31	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
40	20230921	100905	57	100.00	KONEX			N	N	N	N		N	2125	-375	4	-15.00	278935	131	13100.00	2685	2685	2125	2875	2125	2500	2129.27	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4771050	101	-4.47	46.20	12	0.00	-475.00	46.00	4565	20230831	-53.45	1805	20230531	17.73	4565	-53.45	20230831	1805	17.73	20230531	4565	-53.45	20230831	1805	17.73	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
41	20230921	090910	57	100.00	KONEX			N	N	N	N		N	2685	185	2	7.40	2685	1	100.00	2685	2685	2685	2875	2125	2500	2685.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4771050	128	-5.65	58.37	12	0.00	-475.00	46.00	4565	20230831	-41.18	1805	20230531	48.75	4565	-41.18	20230831	1805	48.75	20230531	4565	-41.18	20230831	1805	48.75	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
42	20230920	160916	57	100.00	KONEX			N	N	N	N		N	2500	165	2	7.07	2500	1	50.00	2500	2500	2500	2685	1985	2335	2500.00	0.00	0	0	2861	2597	2466	2202	2071	2532	2137	24	350	500	1400	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
43	20230920	150852	57	100.00	KONEX			N	N	N	N		N	2500	165	2	7.07	2500	1	50.00	2500	2500	2500	2685	1985	2335	2500.00	0.00	0	0	2861	2597	2466	2202	2071	2532	2137	24	350	500	1400	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
44	20230920	140904	57	100.00	KONEX			N	N	N	N		N	2500	165	2	7.07	2500	1	50.00	2500	2500	2500	2685	1985	2335	2500.00	0.00	0	0	2861	2597	2466	2202	2071	2532	2137	24	350	500	1400	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
45	20230920	130900	57	100.00	KONEX			N	N	N	N		N	2500	165	2	7.07	2500	1	50.00	2500	2500	2500	2685	1985	2335	2500.00	0.00	0	0	2861	2597	2466	2202	2071	2532	2137	24	350	500	1400	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
46	20230920	120901	57	100.00	KONEX			N	N	N	N		N	2500	165	2	7.07	2500	1	50.00	2500	2500	2500	2685	1985	2335	2500.00	0.00	0	0	2861	2597	2466	2202	2071	2532	2137	24	350	500	1400	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
47	20230920	110905	57	100.00	KONEX			N	N	N	N		N	2500	165	2	7.07	2500	1	50.00	2500	2500	2500	2685	1985	2335	2500.00	0.00	0	0	2861	2597	2466	2202	2071	2532	2137	24	350	500	1400	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
48	20230920	100846	57	100.00	KONEX			N	N	N	N		N	2500	165	2	7.07	2500	1	50.00	2500	2500	2500	2685	1985	2335	2500.00	0.00	0	0	2861	2597	2466	2202	2071	2532	2137	24	350	500	1400	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
49	20230920	090859	57	100.00	KONEX			N	N	N	N		N	2500	165	2	7.07	2500	1	50.00	2500	2500	2500	2685	1985	2335	2500.00	0.00	0	0	2861	2597	2466	2202	2071	2532	2137	24	350	500	1400	5	1	4771050	119	-5.26	54.35	12	0.00	-475.00	46.00	4565	20230831	-45.24	1805	20230531	38.50	4565	-45.24	20230831	1805	38.50	20230531	4565	-45.24	20230831	1805	38.50	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
50	20230919	160857	57	100.00	KONEX			N	N	N	N		N	2335	-410	4	-14.94	5065	2	200.00	2730	2730	2335	3155	2335	2745	2532.50	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	24	410	500	1640	5	1	4771050	111	-4.92	50.76	12	0.00	-475.00	46.00	4565	20230831	-48.85	1805	20230531	29.36	4565	-48.85	20230831	1805	29.36	20230531	4565	-48.85	20230831	1805	29.36	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
51	20230919	150856	57	100.00	KONEX			N	N	N	N		N	2335	-410	4	-14.94	5065	2	200.00	2730	2730	2335	3155	2335	2745	2532.50	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	24	410	500	1640	5	1	4771050	111	-4.92	50.76	12	0.00	-475.00	46.00	4565	20230831	-48.85	1805	20230531	29.36	4565	-48.85	20230831	1805	29.36	20230531	4565	-48.85	20230831	1805	29.36	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
52	20230919	140855	57	100.00	KONEX			N	N	N	N		N	2335	-410	4	-14.94	5065	2	200.00	2730	2730	2335	3155	2335	2745	2532.50	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	24	410	500	1640	5	1	4771050	111	-4.92	50.76	12	0.00	-475.00	46.00	4565	20230831	-48.85	1805	20230531	29.36	4565	-48.85	20230831	1805	29.36	20230531	4565	-48.85	20230831	1805	29.36	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
53	20230919	130841	57	100.00	KONEX			N	N	N	N		N	2335	-410	4	-14.94	5065	2	200.00	2730	2730	2335	3155	2335	2745	2532.50	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	24	410	500	1640	5	1	4771050	111	-4.92	50.76	12	0.00	-475.00	46.00	4565	20230831	-48.85	1805	20230531	29.36	4565	-48.85	20230831	1805	29.36	20230531	4565	-48.85	20230831	1805	29.36	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
54	20230919	120858	57	100.00	KONEX			N	N	N	N		N	2335	-410	4	-14.94	5065	2	200.00	2730	2730	2335	3155	2335	2745	2532.50	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	24	410	500	1640	5	1	4771050	111	-4.92	50.76	12	0.00	-475.00	46.00	4565	20230831	-48.85	1805	20230531	29.36	4565	-48.85	20230831	1805	29.36	20230531	4565	-48.85	20230831	1805	29.36	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
55	20230919	110904	57	100.00	KONEX			N	N	N	N		N	2335	-410	4	-14.94	5065	2	200.00	2730	2730	2335	3155	2335	2745	2532.50	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	24	410	500	1640	5	1	4771050	111	-4.92	50.76	12	0.00	-475.00	46.00	4565	20230831	-48.85	1805	20230531	29.36	4565	-48.85	20230831	1805	29.36	20230531	4565	-48.85	20230831	1805	29.36	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
56	20230919	100854	57	100.00	KONEX			N	N	N	N		N	2335	-410	4	-14.94	5065	2	200.00	2730	2730	2335	3155	2335	2745	2532.50	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	24	410	500	1640	5	1	4771050	111	-4.92	50.76	12	0.00	-475.00	46.00	4565	20230831	-48.85	1805	20230531	29.36	4565	-48.85	20230831	1805	29.36	20230531	4565	-48.85	20230831	1805	29.36	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
57	20230919	090852	57	100.00	KONEX			N	N	N	N		N	2730	-15	5	-0.55	2730	1	100.00	2730	2730	2730	3155	2335	2745	2730.00	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	24	410	500	1640	5	1	4771050	130	-5.75	59.35	12	0.00	-475.00	46.00	4565	20230831	-40.20	1805	20230531	51.25	4565	-40.20	20230831	1805	51.25	20230531	4565	-40.20	20230831	1805	51.25	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
58	20230918	160856	57	100.00	KONEX			N	N	N	N		N	2745	45	2	1.67	2745	1	1.85	2745	2745	2745	3105	2295	2700	2745.00	0.00	0	0	3633	3166	2818	2351	2003	2992	2177	24	405	500	1620	5	1	4771050	131	-5.78	59.67	12	0.00	-475.00	46.00	4565	20230831	-39.87	1805	20230531	52.08	4565	-39.87	20230831	1805	52.08	20230531	4565	-39.87	20230831	1805	52.08	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
59	20230918	150852	57	100.00	KONEX			N	N	N	N		N	2745	45	2	1.67	2745	1	1.85	2745	2745	2745	3105	2295	2700	2745.00	0.00	0	0	3633	3166	2818	2351	2003	2992	2177	24	405	500	1620	5	1	4771050	131	-5.78	59.67	12	0.00	-475.00	46.00	4565	20230831	-39.87	1805	20230531	52.08	4565	-39.87	20230831	1805	52.08	20230531	4565	-39.87	20230831	1805	52.08	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
60	20230918	140913	57	100.00	KONEX			N	N	N	N		N	2745	45	2	1.67	2745	1	1.85	2745	2745	2745	3105	2295	2700	2745.00	0.00	0	0	3633	3166	2818	2351	2003	2992	2177	24	405	500	1620	5	1	4771050	131	-5.78	59.67	12	0.00	-475.00	46.00	4565	20230831	-39.87	1805	20230531	52.08	4565	-39.87	20230831	1805	52.08	20230531	4565	-39.87	20230831	1805	52.08	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
61	20230918	130850	57	100.00	KONEX			N	N	N	N		N	2745	45	2	1.67	2745	1	1.85	2745	2745	2745	3105	2295	2700	2745.00	0.00	0	0	3633	3166	2818	2351	2003	2992	2177	24	405	500	1620	5	1	4771050	131	-5.78	59.67	12	0.00	-475.00	46.00	4565	20230831	-39.87	1805	20230531	52.08	4565	-39.87	20230831	1805	52.08	20230531	4565	-39.87	20230831	1805	52.08	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
62	20230918	120858	57	100.00	KONEX			N	N	N	N		N	2745	45	2	1.67	2745	1	1.85	2745	2745	2745	3105	2295	2700	2745.00	0.00	0	0	3633	3166	2818	2351	2003	2992	2177	24	405	500	1620	5	1	4771050	131	-5.78	59.67	12	0.00	-475.00	46.00	4565	20230831	-39.87	1805	20230531	52.08	4565	-39.87	20230831	1805	52.08	20230531	4565	-39.87	20230831	1805	52.08	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
63	20230918	110844	57	100.00	KONEX			N	N	N	N		N	2745	45	2	1.67	2745	1	1.85	2745	2745	2745	3105	2295	2700	2745.00	0.00	0	0	3633	3166	2818	2351	2003	2992	2177	24	405	500	1620	5	1	4771050	131	-5.78	59.67	12	0.00	-475.00	46.00	4565	20230831	-39.87	1805	20230531	52.08	4565	-39.87	20230831	1805	52.08	20230531	4565	-39.87	20230831	1805	52.08	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
64	20230918	100838	57	100.00	KONEX			N	N	N	N		N	2745	45	2	1.67	2745	1	1.85	2745	2745	2745	3105	2295	2700	2745.00	0.00	0	0	3633	3166	2818	2351	2003	2992	2177	24	405	500	1620	5	1	4771050	131	-5.78	59.67	12	0.00	-475.00	46.00	4565	20230831	-39.87	1805	20230531	52.08	4565	-39.87	20230831	1805	52.08	20230531	4565	-39.87	20230831	1805	52.08	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
65	20230918	090841	57	100.00	KONEX			N	N	N	N		N	2745	45	2	1.67	2745	1	1.85	2745	2745	2745	3105	2295	2700	2745.00	0.00	0	0	3633	3166	2818	2351	2003	2992	2177	24	405	500	1620	5	1	4771050	131	-5.78	59.67	12	0.00	-475.00	46.00	4565	20230831	-39.87	1805	20230531	52.08	4565	-39.87	20230831	1805	52.08	20230531	4565	-39.87	20230831	1805	52.08	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
66	20230915	160851	57	100.00	KONEX			N	N	N	N		N	2700	-205	5	-7.06	147325	54	270.00	3285	3285	2470	3340	2470	2905	2728.24	0.00	0	0	3511	3207	2726	2422	1941	2967	2182	24	435	500	1740	5	1	4771050	129	-5.68	58.70	12	0.00	-475.00	46.00	4565	20230831	-40.85	1805	20230531	49.58	4565	-40.85	20230831	1805	49.58	20230531	4565	-40.85	20230831	1805	49.58	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
67	20230915	150846	57	100.00	KONEX			N	N	N	N		N	2470	-435	4	-14.97	12325	4	20.00	3285	3285	2470	3340	2470	2905	3081.25	0.00	0	0	3511	3207	2726	2422	1941	2967	2182	24	435	500	1740	5	1	4771050	118	-5.20	53.70	12	0.00	-475.00	46.00	4565	20230831	-45.89	1805	20230531	36.84	4565	-45.89	20230831	1805	36.84	20230531	4565	-45.89	20230831	1805	36.84	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
68	20230915	140852	57	100.00	KONEX			N	N	N	N		N	3285	380	2	13.08	9855	3	15.00	3285	3285	3285	3340	2470	2905	3285.00	0.00	0	0	3511	3207	2726	2422	1941	2967	2182	24	435	500	1740	5	1	4771050	157	-6.92	71.41	12	0.00	-475.00	46.00	4565	20230831	-28.04	1805	20230531	81.99	4565	-28.04	20230831	1805	81.99	20230531	4565	-28.04	20230831	1805	81.99	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
69	20230915	130844	57	100.00	KONEX			N	N	N	N		N	3285	380	2	13.08	9855	3	15.00	3285	3285	3285	3340	2470	2905	3285.00	0.00	0	0	3511	3207	2726	2422	1941	2967	2182	24	435	500	1740	5	1	4771050	157	-6.92	71.41	12	0.00	-475.00	46.00	4565	20230831	-28.04	1805	20230531	81.99	4565	-28.04	20230831	1805	81.99	20230531	4565	-28.04	20230831	1805	81.99	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
70	20230915	120848	57	100.00	KONEX			N	N	N	N		N	3285	380	2	13.08	9855	3	15.00	3285	3285	3285	3340	2470	2905	3285.00	0.00	0	0	3511	3207	2726	2422	1941	2967	2182	24	435	500	1740	5	1	4771050	157	-6.92	71.41	12	0.00	-475.00	46.00	4565	20230831	-28.04	1805	20230531	81.99	4565	-28.04	20230831	1805	81.99	20230531	4565	-28.04	20230831	1805	81.99	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
71	20230915	110854	57	100.00	KONEX			N	N	N	N		N	3285	380	2	13.08	9855	3	15.00	3285	3285	3285	3340	2470	2905	3285.00	0.00	0	0	3511	3207	2726	2422	1941	2967	2182	24	435	500	1740	5	1	4771050	157	-6.92	71.41	12	0.00	-475.00	46.00	4565	20230831	-28.04	1805	20230531	81.99	4565	-28.04	20230831	1805	81.99	20230531	4565	-28.04	20230831	1805	81.99	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
72	20230915	100853	57	100.00	KONEX			N	N	N	N		N	3285	380	2	13.08	9855	3	15.00	3285	3285	3285	3340	2470	2905	3285.00	0.00	0	0	3511	3207	2726	2422	1941	2967	2182	24	435	500	1740	5	1	4771050	157	-6.92	71.41	12	0.00	-475.00	46.00	4565	20230831	-28.04	1805	20230531	81.99	4565	-28.04	20230831	1805	81.99	20230531	4565	-28.04	20230831	1805	81.99	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
73	20230915	090842	57	100.00	KONEX			N	N	N	N		N	3285	380	2	13.08	9855	3	15.00	3285	3285	3285	3340	2470	2905	3285.00	0.00	0	0	3511	3207	2726	2422	1941	2967	2182	24	435	500	1740	5	1	4771050	157	-6.92	71.41	12	0.00	-475.00	46.00	4565	20230831	-28.04	1805	20230531	81.99	4565	-28.04	20230831	1805	81.99	20230531	4565	-28.04	20230831	1805	81.99	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
74	20230914	160853	57	100.00	KONEX			N	N	N	N		N	2905	265	2	10.04	47815	20	666.67	3030	3030	2245	3035	2245	2640	2390.75	0.00	0	0	3103	2871	2423	2191	1743	2647	1967	24	395	500	1580	5	1	4771050	139	-6.12	63.15	12	0.00	-475.00	46.00	4565	20230831	-36.36	1805	20230531	60.94	4565	-36.36	20230831	1805	60.94	20230531	4565	-36.36	20230831	1805	60.94	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
75	20230914	150826	57	100.00	KONEX			N	N	N	N		N	2905	265	2	10.04	47815	20	666.67	3030	3030	2245	3035	2245	2640	2390.75	0.00	0	0	3103	2871	2423	2191	1743	2647	1967	24	395	500	1580	5	1	4771050	139	-6.12	63.15	12	0.00	-475.00	46.00	4565	20230831	-36.36	1805	20230531	60.94	4565	-36.36	20230831	1805	60.94	20230531	4565	-36.36	20230831	1805	60.94	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
76	20230914	140845	57	100.00	KONEX			N	N	N	N		N	2930	290	2	10.98	11235	4	133.33	3030	3030	2245	3035	2245	2640	2808.75	0.00	0	0	3103	2871	2423	2191	1743	2647	1967	24	395	500	1580	5	1	4771050	140	-6.17	63.70	12	0.00	-475.00	46.00	4565	20230831	-35.82	1805	20230531	62.33	4565	-35.82	20230831	1805	62.33	20230531	4565	-35.82	20230831	1805	62.33	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
77	20230914	130827	57	100.00	KONEX			N	N	N	N		N	2930	290	2	10.98	11235	4	133.33	3030	3030	2245	3035	2245	2640	2808.75	0.00	0	0	3103	2871	2423	2191	1743	2647	1967	24	395	500	1580	5	1	4771050	140	-6.17	63.70	12	0.00	-475.00	46.00	4565	20230831	-35.82	1805	20230531	62.33	4565	-35.82	20230831	1805	62.33	20230531	4565	-35.82	20230831	1805	62.33	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
78	20230914	120837	57	100.00	KONEX			N	N	N	N		N	3030	390	2	14.77	6060	2	66.67	3030	3030	3030	3035	2245	2640	3030.00	0.00	0	0	3103	2871	2423	2191	1743	2647	1967	24	395	500	1580	5	1	4771050	145	-6.38	65.87	12	0.00	-475.00	46.00	4565	20230831	-33.63	1805	20230531	67.87	4565	-33.63	20230831	1805	67.87	20230531	4565	-33.63	20230831	1805	67.87	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
79	20230914	110830	57	100.00	KONEX			N	N	N	N		N	3030	390	2	14.77	6060	2	66.67	3030	3030	3030	3035	2245	2640	3030.00	0.00	0	0	3103	2871	2423	2191	1743	2647	1967	24	395	500	1580	5	1	4771050	145	-6.38	65.87	12	0.00	-475.00	46.00	4565	20230831	-33.63	1805	20230531	67.87	4565	-33.63	20230831	1805	67.87	20230531	4565	-33.63	20230831	1805	67.87	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
80	20230914	100824	57	100.00	KONEX			N	N	N	N		N	3030	390	2	14.77	6060	2	66.67	3030	3030	3030	3035	2245	2640	3030.00	0.00	0	0	3103	2871	2423	2191	1743	2647	1967	24	395	500	1580	5	1	4771050	145	-6.38	65.87	12	0.00	-475.00	46.00	4565	20230831	-33.63	1805	20230531	67.87	4565	-33.63	20230831	1805	67.87	20230531	4565	-33.63	20230831	1805	67.87	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
81	20230914	090839	57	100.00	KONEX			N	N	N	N		N	3030	390	2	14.77	6060	2	66.67	3030	3030	3030	3035	2245	2640	3030.00	0.00	0	0	3103	2871	2423	2191	1743	2647	1967	24	395	500	1580	5	1	4771050	145	-6.38	65.87	12	0.00	-475.00	46.00	4565	20230831	-33.63	1805	20230531	67.87	4565	-33.63	20230831	1805	67.87	20230531	4565	-33.63	20230831	1805	67.87	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
82	20230913	160843	57	100.00	KONEX			N	N	N	N		N	2640	320	2	13.79	7270	3	150.00	2655	2655	1975	2665	1975	2320	2423.33	0.00	0	0	3093	2706	2513	2126	1933	2610	2030	24	345	500	1390	5	1	4771050	126	-5.56	57.39	12	0.00	-475.00	46.00	4565	20230831	-42.17	1805	20230531	46.26	4565	-42.17	20230831	1805	46.26	20230531	4565	-42.17	20230831	1805	46.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
83	20230913	150833	57	100.00	KONEX			N	N	N	N		N	2640	320	2	13.79	7270	3	150.00	2655	2655	1975	2665	1975	2320	2423.33	0.00	0	0	3093	2706	2513	2126	1933	2610	2030	24	345	500	1390	5	1	4771050	126	-5.56	57.39	12	0.00	-475.00	46.00	4565	20230831	-42.17	1805	20230531	46.26	4565	-42.17	20230831	1805	46.26	20230531	4565	-42.17	20230831	1805	46.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
84	20230913	140842	57	100.00	KONEX			N	N	N	N		N	2640	320	2	13.79	7270	3	150.00	2655	2655	1975	2665	1975	2320	2423.33	0.00	0	0	3093	2706	2513	2126	1933	2610	2030	24	345	500	1390	5	1	4771050	126	-5.56	57.39	12	0.00	-475.00	46.00	4565	20230831	-42.17	1805	20230531	46.26	4565	-42.17	20230831	1805	46.26	20230531	4565	-42.17	20230831	1805	46.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
85	20230913	130818	57	100.00	KONEX			N	N	N	N		N	2640	320	2	13.79	7270	3	150.00	2655	2655	1975	2665	1975	2320	2423.33	0.00	0	0	3093	2706	2513	2126	1933	2610	2030	24	345	500	1390	5	1	4771050	126	-5.56	57.39	12	0.00	-475.00	46.00	4565	20230831	-42.17	1805	20230531	46.26	4565	-42.17	20230831	1805	46.26	20230531	4565	-42.17	20230831	1805	46.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
86	20230913	120839	57	100.00	KONEX			N	N	N	N		N	2640	320	2	13.79	7270	3	150.00	2655	2655	1975	2665	1975	2320	2423.33	0.00	0	0	3093	2706	2513	2126	1933	2610	2030	24	345	500	1390	5	1	4771050	126	-5.56	57.39	12	0.00	-475.00	46.00	4565	20230831	-42.17	1805	20230531	46.26	4565	-42.17	20230831	1805	46.26	20230531	4565	-42.17	20230831	1805	46.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
87	20230913	110838	57	100.00	KONEX			N	N	N	N		N	2640	320	2	13.79	7270	3	150.00	2655	2655	1975	2665	1975	2320	2423.33	0.00	0	0	3093	2706	2513	2126	1933	2610	2030	24	345	500	1390	5	1	4771050	126	-5.56	57.39	12	0.00	-475.00	46.00	4565	20230831	-42.17	1805	20230531	46.26	4565	-42.17	20230831	1805	46.26	20230531	4565	-42.17	20230831	1805	46.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
88	20230913	100829	57	100.00	KONEX			N	N	N	N		N	2640	320	2	13.79	7270	3	150.00	2655	2655	1975	2665	1975	2320	2423.33	0.00	0	0	3093	2706	2513	2126	1933	2610	2030	24	345	500	1390	5	1	4771050	126	-5.56	57.39	12	0.00	-475.00	46.00	4565	20230831	-42.17	1805	20230531	46.26	4565	-42.17	20230831	1805	46.26	20230531	4565	-42.17	20230831	1805	46.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
89	20230913	090820	57	100.00	KONEX			N	N	N	N		N	2655	335	2	14.44	2655	1	50.00	2655	2655	2655	2665	1975	2320	2655.00	0.00	0	0	3093	2706	2513	2126	1933	2610	2030	24	345	500	1390	5	1	4771050	127	-5.59	57.72	12	0.00	-475.00	46.00	4565	20230831	-41.84	1805	20230531	47.09	4565	-41.84	20230831	1805	47.09	20230531	4565	-41.84	20230831	1805	47.09	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
90	20230912	160818	57	100.00	KONEX			N	N	N	N		N	2320	-405	4	-14.86	5220	2	2.67	2900	2900	2320	3130	2320	2725	2610.00	0.00	0	0	3451	3087	2906	2542	2361	2997	2452	24	405	500	1630	5	1	4771050	111	-4.88	50.43	12	0.00	-475.00	46.00	4565	20230831	-49.18	1805	20230531	28.53	4565	-49.18	20230831	1805	28.53	20230531	4565	-49.18	20230831	1805	28.53	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
91	20230912	150827	57	100.00	KONEX			N	N	N	N		N	2320	-405	4	-14.86	5220	2	2.67	2900	2900	2320	3130	2320	2725	2610.00	0.00	0	0	3451	3087	2906	2542	2361	2997	2452	24	405	500	1630	5	1	4771050	111	-4.88	50.43	12	0.00	-475.00	46.00	4565	20230831	-49.18	1805	20230531	28.53	4565	-49.18	20230831	1805	28.53	20230531	4565	-49.18	20230831	1805	28.53	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
92	20230912	140826	57	100.00	KONEX			N	N	N	N		N	2320	-405	4	-14.86	5220	2	2.67	2900	2900	2320	3130	2320	2725	2610.00	0.00	0	0	3451	3087	2906	2542	2361	2997	2452	24	405	500	1630	5	1	4771050	111	-4.88	50.43	12	0.00	-475.00	46.00	4565	20230831	-49.18	1805	20230531	28.53	4565	-49.18	20230831	1805	28.53	20230531	4565	-49.18	20230831	1805	28.53	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
93	20230912	130815	57	100.00	KONEX			N	N	N	N		N	2320	-405	4	-14.86	5220	2	2.67	2900	2900	2320	3130	2320	2725	2610.00	0.00	0	0	3451	3087	2906	2542	2361	2997	2452	24	405	500	1630	5	1	4771050	111	-4.88	50.43	12	0.00	-475.00	46.00	4565	20230831	-49.18	1805	20230531	28.53	4565	-49.18	20230831	1805	28.53	20230531	4565	-49.18	20230831	1805	28.53	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
94	20230912	120814	57	100.00	KONEX			N	N	N	N		N	2900	175	2	6.42	2900	1	1.33	2900	2900	2900	3130	2320	2725	2900.00	0.00	0	0	3451	3087	2906	2542	2361	2997	2452	24	405	500	1630	5	1	4771050	138	-6.11	63.04	12	0.00	-475.00	46.00	4565	20230831	-36.47	1805	20230531	60.66	4565	-36.47	20230831	1805	60.66	20230531	4565	-36.47	20230831	1805	60.66	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
95	20230912	110820	57	100.00	KONEX			N	N	N	N		N	2900	175	2	6.42	2900	1	1.33	2900	2900	2900	3130	2320	2725	2900.00	0.00	0	0	3451	3087	2906	2542	2361	2997	2452	24	405	500	1630	5	1	4771050	138	-6.11	63.04	12	0.00	-475.00	46.00	4565	20230831	-36.47	1805	20230531	60.66	4565	-36.47	20230831	1805	60.66	20230531	4565	-36.47	20230831	1805	60.66	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
96	20230912	100811	57	100.00	KONEX			N	N	N	N		N	2900	175	2	6.42	2900	1	1.33	2900	2900	2900	3130	2320	2725	2900.00	0.00	0	0	3451	3087	2906	2542	2361	2997	2452	24	405	500	1630	5	1	4771050	138	-6.11	63.04	12	0.00	-475.00	46.00	4565	20230831	-36.47	1805	20230531	60.66	4565	-36.47	20230831	1805	60.66	20230531	4565	-36.47	20230831	1805	60.66	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
97	20230912	090831	57	100.00	KONEX			N	N	N	N		N	2900	175	2	6.42	2900	1	1.33	2900	2900	2900	3130	2320	2725	2900.00	0.00	0	0	3451	3087	2906	2542	2361	2997	2452	24	405	500	1630	5	1	4771050	138	-6.11	63.04	12	0.00	-475.00	46.00	4565	20230831	-36.47	1805	20230531	60.66	4565	-36.47	20230831	1805	60.66	20230531	4565	-36.47	20230831	1805	60.66	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
98	20230911	160812	57	100.00	KONEX			N	N	N	N		N	2725	-480	4	-14.98	206480	75	241.94	3205	3270	2725	3685	2725	3205	2753.07	0.00	0	0	3205	3205	3205	3205	3205	3205	3205	24	480	500	1920	5	1	4771050	130	-5.74	59.24	12	0.00	-475.00	46.00	4565	20230831	-40.31	1805	20230531	50.97	4565	-40.31	20230831	1805	50.97	20230531	4565	-40.31	20230831	1805	50.97	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
99	20230911	150818	57	100.00	KONEX			N	N	N	N		N	2725	-480	4	-14.98	206480	75	241.94	3205	3270	2725	3685	2725	3205	2753.07	0.00	0	0	3205	3205	3205	3205	3205	3205	3205	24	480	500	1920	5	1	4771050	130	-5.74	59.24	12	0.00	-475.00	46.00	4565	20230831	-40.31	1805	20230531	50.97	4565	-40.31	20230831	1805	50.97	20230531	4565	-40.31	20230831	1805	50.97	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
100	20230911	140826	57	100.00	KONEX			N	N	N	N		N	2725	-480	4	-14.98	206480	75	241.94	3205	3270	2725	3685	2725	3205	2753.07	0.00	0	0	3205	3205	3205	3205	3205	3205	3205	24	480	500	1920	5	1	4771050	130	-5.74	59.24	12	0.00	-475.00	46.00	4565	20230831	-40.31	1805	20230531	50.97	4565	-40.31	20230831	1805	50.97	20230531	4565	-40.31	20230831	1805	50.97	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
101	20230911	130801	57	100.00	KONEX			N	N	N	N		N	2725	-480	4	-14.98	151980	55	177.42	3205	3270	2725	3685	2725	3205	2763.27	0.00	0	0	3205	3205	3205	3205	3205	3205	3205	24	480	500	1920	5	1	4771050	130	-5.74	59.24	12	0.00	-475.00	46.00	4565	20230831	-40.31	1805	20230531	50.97	4565	-40.31	20230831	1805	50.97	20230531	4565	-40.31	20230831	1805	50.97	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
102	20230911	120816	57	100.00	KONEX			N	N	N	N		N	2725	-480	4	-14.98	151980	55	177.42	3205	3270	2725	3685	2725	3205	2763.27	0.00	0	0	3205	3205	3205	3205	3205	3205	3205	24	480	500	1920	5	1	4771050	130	-5.74	59.24	12	0.00	-475.00	46.00	4565	20230831	-40.31	1805	20230531	50.97	4565	-40.31	20230831	1805	50.97	20230531	4565	-40.31	20230831	1805	50.97	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
103	20230911	110801	57	100.00	KONEX			N	N	N	N		N	2725	-480	4	-14.98	151980	55	177.42	3205	3270	2725	3685	2725	3205	2763.27	0.00	0	0	3205	3205	3205	3205	3205	3205	3205	24	480	500	1920	5	1	4771050	130	-5.74	59.24	12	0.00	-475.00	46.00	4565	20230831	-40.31	1805	20230531	50.97	4565	-40.31	20230831	1805	50.97	20230531	4565	-40.31	20230831	1805	50.97	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
104	20230911	100800	57	100.00	KONEX			N	N	N	N		N	3265	60	2	1.87	149255	54	174.19	3205	3270	2725	3685	2725	3205	2763.98	0.00	0	0	3205	3205	3205	3205	3205	3205	3205	24	480	500	1920	5	1	4771050	156	-6.87	70.98	12	0.00	-475.00	46.00	4565	20230831	-28.48	1805	20230531	80.89	4565	-28.48	20230831	1805	80.89	20230531	4565	-28.48	20230831	1805	80.89	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
105	20230911	090758	57	100.00	KONEX			N	N	N	N		N	3205	0	3	0.00	3205	1	3.23	3205	3205	3205	3685	2725	3205	3205.00	0.00	0	0	3205	3205	3205	3205	3205	3205	3205	24	480	500	1920	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
106	20230908	160820	57	100.00	KONEX			N	N	N	N		N	3205	-560	4	-14.87	99355	31	3100.00	3205	3205	3205	4325	3205	3765	3205.00	0.00	0	0	3765	3765	3765	3765	3765	3765	3765	24	560	500	2250	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
107	20230908	150818	57	100.00	KONEX			N	N	N	N		N	3205	-560	4	-14.87	99355	31	3100.00	3205	3205	3205	4325	3205	3765	3205.00	0.00	0	0	3765	3765	3765	3765	3765	3765	3765	24	560	500	2250	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
108	20230908	140809	57	100.00	KONEX			N	N	N	N		N	3205	-560	4	-14.87	99355	31	3100.00	3205	3205	3205	4325	3205	3765	3205.00	0.00	0	0	3765	3765	3765	3765	3765	3765	3765	24	560	500	2250	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
109	20230908	130818	57	100.00	KONEX			N	N	N	N		N	3205	-560	4	-14.87	99355	31	3100.00	3205	3205	3205	4325	3205	3765	3205.00	0.00	0	0	3765	3765	3765	3765	3765	3765	3765	24	560	500	2250	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
110	20230908	120830	57	100.00	KONEX			N	N	N	N		N	3205	-560	4	-14.87	99355	31	3100.00	3205	3205	3205	4325	3205	3765	3205.00	0.00	0	0	3765	3765	3765	3765	3765	3765	3765	24	560	500	2250	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
111	20230908	110824	57	100.00	KONEX			N	N	N	N		N	3205	-560	4	-14.87	99355	31	3100.00	3205	3205	3205	4325	3205	3765	3205.00	0.00	0	0	3765	3765	3765	3765	3765	3765	3765	24	560	500	2250	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
112	20230908	100817	57	100.00	KONEX			N	N	N	N		N	3205	-560	4	-14.87	99355	31	3100.00	3205	3205	3205	4325	3205	3765	3205.00	0.00	0	0	3765	3765	3765	3765	3765	3765	3765	24	560	500	2250	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
113	20230908	090821	57	100.00	KONEX			N	N	N	N		N	3205	-560	4	-14.87	3205	1	100.00	3205	3205	3205	4325	3205	3765	3205.00	0.00	0	0	3765	3765	3765	3765	3765	3765	3765	24	560	500	2250	5	1	4771050	153	-6.75	69.67	12	0.00	-475.00	46.00	4565	20230831	-29.79	1805	20230531	77.56	4565	-29.79	20230831	1805	77.56	20230531	4565	-29.79	20230831	1805	77.56	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
114	20230907	160807	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	3765	1	25.00	3765	3765	3765	4345	3215	3780	3765.00	0.00	0	0	4726	4252	4016	3542	3306	4135	3425	24	565	500	2260	5	1	4771050	180	-7.93	81.85	12	0.00	-475.00	46.00	4565	20230831	-17.52	1805	20230531	108.59	4565	-17.52	20230831	1805	108.59	20230531	4565	-17.52	20230831	1805	108.59	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
115	20230907	150812	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	3765	1	25.00	3765	3765	3765	4345	3215	3780	3765.00	0.00	0	0	4726	4252	4016	3542	3306	4135	3425	24	565	500	2260	5	1	4771050	180	-7.93	81.85	12	0.00	-475.00	46.00	4565	20230831	-17.52	1805	20230531	108.59	4565	-17.52	20230831	1805	108.59	20230531	4565	-17.52	20230831	1805	108.59	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
116	20230907	140810	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	3765	1	25.00	3765	3765	3765	4345	3215	3780	3765.00	0.00	0	0	4726	4252	4016	3542	3306	4135	3425	24	565	500	2260	5	1	4771050	180	-7.93	81.85	12	0.00	-475.00	46.00	4565	20230831	-17.52	1805	20230531	108.59	4565	-17.52	20230831	1805	108.59	20230531	4565	-17.52	20230831	1805	108.59	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
117	20230907	130806	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	3765	1	25.00	3765	3765	3765	4345	3215	3780	3765.00	0.00	0	0	4726	4252	4016	3542	3306	4135	3425	24	565	500	2260	5	1	4771050	180	-7.93	81.85	12	0.00	-475.00	46.00	4565	20230831	-17.52	1805	20230531	108.59	4565	-17.52	20230831	1805	108.59	20230531	4565	-17.52	20230831	1805	108.59	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
118	20230907	120818	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	3765	1	25.00	3765	3765	3765	4345	3215	3780	3765.00	0.00	0	0	4726	4252	4016	3542	3306	4135	3425	24	565	500	2260	5	1	4771050	180	-7.93	81.85	12	0.00	-475.00	46.00	4565	20230831	-17.52	1805	20230531	108.59	4565	-17.52	20230831	1805	108.59	20230531	4565	-17.52	20230831	1805	108.59	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
119	20230907	110812	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	3765	1	25.00	3765	3765	3765	4345	3215	3780	3765.00	0.00	0	0	4726	4252	4016	3542	3306	4135	3425	24	565	500	2260	5	1	4771050	180	-7.93	81.85	12	0.00	-475.00	46.00	4565	20230831	-17.52	1805	20230531	108.59	4565	-17.52	20230831	1805	108.59	20230531	4565	-17.52	20230831	1805	108.59	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
120	20230907	100813	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	3765	1	25.00	3765	3765	3765	4345	3215	3780	3765.00	0.00	0	0	4726	4252	4016	3542	3306	4135	3425	24	565	500	2260	5	1	4771050	180	-7.93	81.85	12	0.00	-475.00	46.00	4565	20230831	-17.52	1805	20230531	108.59	4565	-17.52	20230831	1805	108.59	20230531	4565	-17.52	20230831	1805	108.59	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
121	20230907	090824	57	100.00	KONEX			N	N	N	N		N	3765	-15	5	-0.40	3765	1	25.00	3765	3765	3765	4345	3215	3780	3765.00	0.00	0	0	4726	4252	4016	3542	3306	4135	3425	24	565	500	2260	5	1	4771050	180	-7.93	81.85	12	0.00	-475.00	46.00	4565	20230831	-17.52	1805	20230531	108.59	4565	-17.52	20230831	1805	108.59	20230531	4565	-17.52	20230831	1805	108.59	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
122	20230906	160809	57	100.00	KONEX			N	N	N	N		N	3780	-665	4	-14.96	17145	4	400.00	4435	4490	3780	5110	3780	4445	4286.25	0.00	0	0	4445	4445	4445	4445	4445	4445	4445	24	665	500	2660	5	1	4771050	180	-7.96	82.17	12	0.00	-475.00	46.00	4565	20230831	-17.20	1805	20230531	109.42	4565	-17.20	20230831	1805	109.42	20230531	4565	-17.20	20230831	1805	109.42	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
123	20230906	150812	57	100.00	KONEX			N	N	N	N		N	3780	-665	4	-14.96	17145	4	400.00	4435	4490	3780	5110	3780	4445	4286.25	0.00	0	0	4445	4445	4445	4445	4445	4445	4445	24	665	500	2660	5	1	4771050	180	-7.96	82.17	12	0.00	-475.00	46.00	4565	20230831	-17.20	1805	20230531	109.42	4565	-17.20	20230831	1805	109.42	20230531	4565	-17.20	20230831	1805	109.42	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
124	20230906	140811	57	100.00	KONEX			N	N	N	N		N	3780	-665	4	-14.96	17145	4	400.00	4435	4490	3780	5110	3780	4445	4286.25	0.00	0	0	4445	4445	4445	4445	4445	4445	4445	24	665	500	2660	5	1	4771050	180	-7.96	82.17	12	0.00	-475.00	46.00	4565	20230831	-17.20	1805	20230531	109.42	4565	-17.20	20230831	1805	109.42	20230531	4565	-17.20	20230831	1805	109.42	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
125	20230906	130803	57	100.00	KONEX			N	N	N	N		N	3780	-665	4	-14.96	17145	4	400.00	4435	4490	3780	5110	3780	4445	4286.25	0.00	0	0	4445	4445	4445	4445	4445	4445	4445	24	665	500	2660	5	1	4771050	180	-7.96	82.17	12	0.00	-475.00	46.00	4565	20230831	-17.20	1805	20230531	109.42	4565	-17.20	20230831	1805	109.42	20230531	4565	-17.20	20230831	1805	109.42	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
126	20230906	120815	57	100.00	KONEX			N	N	N	N		N	3780	-665	4	-14.96	17145	4	400.00	4435	4490	3780	5110	3780	4445	4286.25	0.00	0	0	4445	4445	4445	4445	4445	4445	4445	24	665	500	2660	5	1	4771050	180	-7.96	82.17	12	0.00	-475.00	46.00	4565	20230831	-17.20	1805	20230531	109.42	4565	-17.20	20230831	1805	109.42	20230531	4565	-17.20	20230831	1805	109.42	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
127	20230906	110820	57	100.00	KONEX			N	N	N	N		N	3780	-665	4	-14.96	17145	4	400.00	4435	4490	3780	5110	3780	4445	4286.25	0.00	0	0	4445	4445	4445	4445	4445	4445	4445	24	665	500	2660	5	1	4771050	180	-7.96	82.17	12	0.00	-475.00	46.00	4565	20230831	-17.20	1805	20230531	109.42	4565	-17.20	20230831	1805	109.42	20230531	4565	-17.20	20230831	1805	109.42	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
128	20230906	100758	57	100.00	KONEX			N	N	N	N		N	4490	45	2	1.01	13365	3	300.00	4435	4490	4435	5110	3780	4445	4455.00	0.00	0	0	4445	4445	4445	4445	4445	4445	4445	24	665	500	2660	5	1	4771050	214	-9.45	97.61	12	0.00	-475.00	46.00	4565	20230831	-1.64	1805	20230531	148.75	4565	-1.64	20230831	1805	148.75	20230531	4565	-1.64	20230831	1805	148.75	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
129	20230906	090800	57	100.00	KONEX			N	N	N	N		N	4490	45	2	1.01	13365	3	300.00	4435	4490	4435	5110	3780	4445	4455.00	0.00	0	0	4445	4445	4445	4445	4445	4445	4445	24	665	500	2660	5	1	4771050	214	-9.45	97.61	12	0.00	-475.00	46.00	4565	20230831	-1.64	1805	20230531	148.75	4565	-1.64	20230831	1805	148.75	20230531	4565	-1.64	20230831	1805	148.75	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
130	20230905	160803	57	100.00	KONEX			N	N	N	N		N	4445	560	2	14.41	4445	1	9.09	4445	4445	4445	4465	3305	3885	4445.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	24	580	500	2330	5	1	4771050	212	-9.36	96.63	12	0.00	-475.00	46.00	4565	20230831	-2.63	1805	20230531	146.26	4565	-2.63	20230831	1805	146.26	20230531	4565	-2.63	20230831	1805	146.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
131	20230905	150814	57	100.00	KONEX			N	N	N	N		N	4445	560	2	14.41	4445	1	9.09	4445	4445	4445	4465	3305	3885	4445.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	24	580	500	2330	5	1	4771050	212	-9.36	96.63	12	0.00	-475.00	46.00	4565	20230831	-2.63	1805	20230531	146.26	4565	-2.63	20230831	1805	146.26	20230531	4565	-2.63	20230831	1805	146.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
132	20230905	140811	57	100.00	KONEX			N	N	N	N		N	4445	560	2	14.41	4445	1	9.09	4445	4445	4445	4465	3305	3885	4445.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	24	580	500	2330	5	1	4771050	212	-9.36	96.63	12	0.00	-475.00	46.00	4565	20230831	-2.63	1805	20230531	146.26	4565	-2.63	20230831	1805	146.26	20230531	4565	-2.63	20230831	1805	146.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
133	20230905	130753	57	100.00	KONEX			N	N	N	N		N	4445	560	2	14.41	4445	1	9.09	4445	4445	4445	4465	3305	3885	4445.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	24	580	500	2330	5	1	4771050	212	-9.36	96.63	12	0.00	-475.00	46.00	4565	20230831	-2.63	1805	20230531	146.26	4565	-2.63	20230831	1805	146.26	20230531	4565	-2.63	20230831	1805	146.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
134	20230905	120757	57	100.00	KONEX			N	N	N	N		N	4445	560	2	14.41	4445	1	9.09	4445	4445	4445	4465	3305	3885	4445.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	24	580	500	2330	5	1	4771050	212	-9.36	96.63	12	0.00	-475.00	46.00	4565	20230831	-2.63	1805	20230531	146.26	4565	-2.63	20230831	1805	146.26	20230531	4565	-2.63	20230831	1805	146.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
135	20230905	110804	57	100.00	KONEX			N	N	N	N		N	4445	560	2	14.41	4445	1	9.09	4445	4445	4445	4465	3305	3885	4445.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	24	580	500	2330	5	1	4771050	212	-9.36	96.63	12	0.00	-475.00	46.00	4565	20230831	-2.63	1805	20230531	146.26	4565	-2.63	20230831	1805	146.26	20230531	4565	-2.63	20230831	1805	146.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
136	20230905	100753	57	100.00	KONEX			N	N	N	N		N	4445	560	2	14.41	4445	1	9.09	4445	4445	4445	4465	3305	3885	4445.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	24	580	500	2330	5	1	4771050	212	-9.36	96.63	12	0.00	-475.00	46.00	4565	20230831	-2.63	1805	20230531	146.26	4565	-2.63	20230831	1805	146.26	20230531	4565	-2.63	20230831	1805	146.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
137	20230905	090753	57	100.00	KONEX			N	N	N	N		N	4445	560	2	14.41	4445	1	9.09	4445	4445	4445	4465	3305	3885	4445.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	24	580	500	2330	5	1	4771050	212	-9.36	96.63	12	0.00	-475.00	46.00	4565	20230831	-2.63	1805	20230531	146.26	4565	-2.63	20230831	1805	146.26	20230531	4565	-2.63	20230831	1805	146.26	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	00	N
138	20230904	160749	54	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	42735	11	1100.00	3885	3885	3885	5240	3885	4565	3885.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	24	675	500	2730	5	1	4771050	185	-8.18	84.46	12	0.00	-475.00	46.00	4565	20230831	-14.90	1805	20230531	115.24	4565	-14.90	20230831	1805	115.24	20230531	4565	-14.90	20230831	1805	115.24	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
139	20230904	150739	54	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	42735	11	1100.00	3885	3885	3885	5240	3885	4565	3885.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	24	675	500	2730	5	1	4771050	185	-8.18	84.46	12	0.00	-475.00	46.00	4565	20230831	-14.90	1805	20230531	115.24	4565	-14.90	20230831	1805	115.24	20230531	4565	-14.90	20230831	1805	115.24	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
140	20230904	140735	54	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	3885	1	100.00	3885	3885	3885	5240	3885	4565	3885.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	24	675	500	2730	5	1	4771050	185	-8.18	84.46	12	0.00	-475.00	46.00	4565	20230831	-14.90	1805	20230531	115.24	4565	-14.90	20230831	1805	115.24	20230531	4565	-14.90	20230831	1805	115.24	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
141	20230904	130747	54	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	3885	1	100.00	3885	3885	3885	5240	3885	4565	3885.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	24	675	500	2730	5	1	4771050	185	-8.18	84.46	12	0.00	-475.00	46.00	4565	20230831	-14.90	1805	20230531	115.24	4565	-14.90	20230831	1805	115.24	20230531	4565	-14.90	20230831	1805	115.24	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
142	20230904	120732	54	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	3885	1	100.00	3885	3885	3885	5240	3885	4565	3885.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	24	675	500	2730	5	1	4771050	185	-8.18	84.46	12	0.00	-475.00	46.00	4565	20230831	-14.90	1805	20230531	115.24	4565	-14.90	20230831	1805	115.24	20230531	4565	-14.90	20230831	1805	115.24	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
143	20230904	110719	54	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	3885	1	100.00	3885	3885	3885	5240	3885	4565	3885.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	24	675	500	2730	5	1	4771050	185	-8.18	84.46	12	0.00	-475.00	46.00	4565	20230831	-14.90	1805	20230531	115.24	4565	-14.90	20230831	1805	115.24	20230531	4565	-14.90	20230831	1805	115.24	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
144	20230904	100724	54	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	3885	1	100.00	3885	3885	3885	5240	3885	4565	3885.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	24	675	500	2730	5	1	4771050	185	-8.18	84.46	12	0.00	-475.00	46.00	4565	20230831	-14.90	1805	20230531	115.24	4565	-14.90	20230831	1805	115.24	20230531	4565	-14.90	20230831	1805	115.24	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
145	20230904	090738	54	100.00	KONEX			N	N	N	N		N	3885	-680	4	-14.90	3885	1	100.00	3885	3885	3885	5240	3885	4565	3885.00	0.00	0	0	4565	4565	4565	4565	4565	4565	4565	24	675	500	2730	5	1	4771050	185	-8.18	84.46	12	0.00	-475.00	46.00	4565	20230831	-14.90	1805	20230531	115.24	4565	-14.90	20230831	1805	115.24	20230531	4565	-14.90	20230831	1805	115.24	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
146	20230901	160728	54	100.00	KONEX	신고가		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	24	675	500	2730	5	1	4771050	218	-9.61	99.24	12	0.00	-475.00	46.00	4565	20230831	0.00	1805	20230531	152.91	4565	0.00	20230831	1805	152.91	20230531	4565	0.00	20230831	1805	152.91	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
147	20230901	150737	54	100.00	KONEX	신고가		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	24	675	500	2730	5	1	4771050	218	-9.61	99.24	12	0.00	-475.00	46.00	4565	20230831	0.00	1805	20230531	152.91	4565	0.00	20230831	1805	152.91	20230531	4565	0.00	20230831	1805	152.91	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
148	20230901	140738	54	100.00	KONEX	신고가		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	24	675	500	2730	5	1	4771050	218	-9.61	99.24	12	0.00	-475.00	46.00	4565	20230831	0.00	1805	20230531	152.91	4565	0.00	20230831	1805	152.91	20230531	4565	0.00	20230831	1805	152.91	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
149	20230901	130716	54	100.00	KONEX	신고가		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	24	675	500	2730	5	1	4771050	218	-9.61	99.24	12	0.00	-475.00	46.00	4565	20230831	0.00	1805	20230531	152.91	4565	0.00	20230831	1805	152.91	20230531	4565	0.00	20230831	1805	152.91	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
150	20230901	120726	54	100.00	KONEX	신고가		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	24	675	500	2730	5	1	4771050	218	-9.61	99.24	12	0.00	-475.00	46.00	4565	20230831	0.00	1805	20230531	152.91	4565	0.00	20230831	1805	152.91	20230531	4565	0.00	20230831	1805	152.91	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
151	20230901	110725	54	100.00	KONEX	신고가		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	24	675	500	2730	5	1	4771050	218	-9.61	99.24	12	0.00	-475.00	46.00	4565	20230831	0.00	1805	20230531	152.91	4565	0.00	20230831	1805	152.91	20230531	4565	0.00	20230831	1805	152.91	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
152	20230901	100721	54	100.00	KONEX	신고가		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	24	675	500	2730	5	1	4771050	218	-9.61	99.24	12	0.00	-475.00	46.00	4565	20230831	0.00	1805	20230531	152.91	4565	0.00	20230831	1805	152.91	20230531	4565	0.00	20230831	1805	152.91	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N
153	20230901	090710	54	100.00	KONEX	신고가		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	24	675	500	2730	5	1	4771050	218	-9.61	99.24	12	0.00	-475.00	46.00	4565	20230831	0.00	1805	20230531	152.91	4565	0.00	20230831	1805	152.91	20230531	4565	0.00	20230831	1805	152.91	20230531	0.00	N	248020	500	23 억		0	N	N	0	N	01	N