KissMeData/189350/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	160904	57	100.00	KONEX			N	N	N	N		N	2120	-370	4	-14.86	2120	1	100.00	2120	2120	2120	2860	2120	2490	2120.00	23.54	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4800000	102	-5.87	3.04	12	0.00	-361.00	698.00	3000	20230405	-29.33	1323	20230616	60.24	3000	-29.33	20230405	1323	60.24	20230616	3000	-29.33	20230405	1323	60.24	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20230927	150913	57	100.00	KONEX			N	N	N	N		N	2120	-370	4	-14.86	2120	1	100.00	2120	2120	2120	2860	2120	2490	2120.00	23.54	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4800000	102	-5.87	3.04	12	0.00	-361.00	698.00	3000	20230405	-29.33	1323	20230616	60.24	3000	-29.33	20230405	1323	60.24	20230616	3000	-29.33	20230405	1323	60.24	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20230927	140914	57	100.00	KONEX			N	N	N	N		N	2120	-370	4	-14.86	2120	1	100.00	2120	2120	2120	2860	2120	2490	2120.00	23.54	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4800000	102	-5.87	3.04	12	0.00	-361.00	698.00	3000	20230405	-29.33	1323	20230616	60.24	3000	-29.33	20230405	1323	60.24	20230616	3000	-29.33	20230405	1323	60.24	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20230927	130900	57	100.00	KONEX			N	N	N	N		N	2120	-370	4	-14.86	2120	1	100.00	2120	2120	2120	2860	2120	2490	2120.00	23.54	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4800000	102	-5.87	3.04	12	0.00	-361.00	698.00	3000	20230405	-29.33	1323	20230616	60.24	3000	-29.33	20230405	1323	60.24	20230616	3000	-29.33	20230405	1323	60.24	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20230927	120901	57	100.00	KONEX			N	N	N	N		N	2120	-370	4	-14.86	2120	1	100.00	2120	2120	2120	2860	2120	2490	2120.00	23.54	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4800000	102	-5.87	3.04	12	0.00	-361.00	698.00	3000	20230405	-29.33	1323	20230616	60.24	3000	-29.33	20230405	1323	60.24	20230616	3000	-29.33	20230405	1323	60.24	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20230927	110910	57	100.00	KONEX			N	N	N	N		N	2120	-370	4	-14.86	2120	1	100.00	2120	2120	2120	2860	2120	2490	2120.00	23.54	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4800000	102	-5.87	3.04	12	0.00	-361.00	698.00	3000	20230405	-29.33	1323	20230616	60.24	3000	-29.33	20230405	1323	60.24	20230616	3000	-29.33	20230405	1323	60.24	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20230927	100902	57	100.00	KONEX			N	N	N	N		N	2120	-370	4	-14.86	2120	1	100.00	2120	2120	2120	2860	2120	2490	2120.00	23.54	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4800000	102	-5.87	3.04	12	0.00	-361.00	698.00	3000	20230405	-29.33	1323	20230616	60.24	3000	-29.33	20230405	1323	60.24	20230616	3000	-29.33	20230405	1323	60.24	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20230927	090919	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	23.54	0	0	2490	2490	2490	2490	2490	2490	2490	24	370	500	1490	5	1	4800000	120	-6.90	3.57	12	0.00	-361.00	698.00	3000	20230405	-17.00	1323	20230616	88.21	3000	-17.00	20230405	1323	88.21	20230616	3000	-17.00	20230405	1323	88.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20230926	160901	57	100.00	KONEX			N	N	N	N		N	2490	305	2	13.96	2490	1	100.00	2490	2490	2490	2510	1860	2185	2490.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.90	3.57	12	0.00	-361.00	698.00	3000	20230405	-17.00	1323	20230616	88.21	3000	-17.00	20230405	1323	88.21	20230616	3000	-17.00	20230405	1323	88.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20230926	150901	57	100.00	KONEX			N	N	N	N		N	2490	305	2	13.96	2490	1	100.00	2490	2490	2490	2510	1860	2185	2490.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.90	3.57	12	0.00	-361.00	698.00	3000	20230405	-17.00	1323	20230616	88.21	3000	-17.00	20230405	1323	88.21	20230616	3000	-17.00	20230405	1323	88.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20230926	140856	57	100.00	KONEX			N	N	N	N		N	2490	305	2	13.96	2490	1	100.00	2490	2490	2490	2510	1860	2185	2490.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.90	3.57	12	0.00	-361.00	698.00	3000	20230405	-17.00	1323	20230616	88.21	3000	-17.00	20230405	1323	88.21	20230616	3000	-17.00	20230405	1323	88.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20230926	130857	57	100.00	KONEX			N	N	N	N		N	2490	305	2	13.96	2490	1	100.00	2490	2490	2490	2510	1860	2185	2490.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.90	3.57	12	0.00	-361.00	698.00	3000	20230405	-17.00	1323	20230616	88.21	3000	-17.00	20230405	1323	88.21	20230616	3000	-17.00	20230405	1323	88.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20230926	120904	57	100.00	KONEX			N	N	N	N		N	2490	305	2	13.96	2490	1	100.00	2490	2490	2490	2510	1860	2185	2490.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.90	3.57	12	0.00	-361.00	698.00	3000	20230405	-17.00	1323	20230616	88.21	3000	-17.00	20230405	1323	88.21	20230616	3000	-17.00	20230405	1323	88.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20230926	110901	57	100.00	KONEX			N	N	N	N		N	2490	305	2	13.96	2490	1	100.00	2490	2490	2490	2510	1860	2185	2490.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.90	3.57	12	0.00	-361.00	698.00	3000	20230405	-17.00	1323	20230616	88.21	3000	-17.00	20230405	1323	88.21	20230616	3000	-17.00	20230405	1323	88.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20230926	100900	57	100.00	KONEX			N	N	N	N		N	2490	305	2	13.96	2490	1	100.00	2490	2490	2490	2510	1860	2185	2490.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	120	-6.90	3.57	12	0.00	-361.00	698.00	3000	20230405	-17.00	1323	20230616	88.21	3000	-17.00	20230405	1323	88.21	20230616	3000	-17.00	20230405	1323	88.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20230926	090902	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2185	2185	2185	2185	2185	2185	2185	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20230925	160902	57	100.00	KONEX			N	N	N	N		N	2185	-40	5	-1.80	2185	1	100.00	2185	2185	2185	2555	1895	2225	2185.00	23.54	0	0	2225	2225	2225	2225	2225	2225	2225	24	330	500	1330	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20230925	150904	57	100.00	KONEX			N	N	N	N		N	2185	-40	5	-1.80	2185	1	100.00	2185	2185	2185	2555	1895	2225	2185.00	23.54	0	0	2225	2225	2225	2225	2225	2225	2225	24	330	500	1330	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20230925	140849	57	100.00	KONEX			N	N	N	N		N	2185	-40	5	-1.80	2185	1	100.00	2185	2185	2185	2555	1895	2225	2185.00	23.54	0	0	2225	2225	2225	2225	2225	2225	2225	24	330	500	1330	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20230925	130854	57	100.00	KONEX			N	N	N	N		N	2185	-40	5	-1.80	2185	1	100.00	2185	2185	2185	2555	1895	2225	2185.00	23.54	0	0	2225	2225	2225	2225	2225	2225	2225	24	330	500	1330	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20230925	120859	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2555	1895	2225	0.00	23.54	0	0	2225	2225	2225	2225	2225	2225	2225	24	330	500	1330	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20230925	110854	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2555	1895	2225	0.00	23.54	0	0	2225	2225	2225	2225	2225	2225	2225	24	330	500	1330	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20230925	100858	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2555	1895	2225	0.00	23.54	0	0	2225	2225	2225	2225	2225	2225	2225	24	330	500	1330	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20230925	090854	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2555	1895	2225	0.00	23.54	0	0	2225	2225	2225	2225	2225	2225	2225	24	330	500	1330	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20230922	160926	57	100.00	KONEX			N	N	N	N		N	2225	285	2	14.69	2225	1	0.00	2225	2225	2225	2230	1649	1940	2225.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20230922	150920	57	100.00	KONEX			N	N	N	N		N	2225	285	2	14.69	2225	1	0.00	2225	2225	2225	2230	1649	1940	2225.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20230922	140919	57	100.00	KONEX			N	N	N	N		N	2225	285	2	14.69	2225	1	0.00	2225	2225	2225	2230	1649	1940	2225.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20230922	130824	57	100.00	KONEX			N	N	N	N		N	2225	285	2	14.69	2225	1	0.00	2225	2225	2225	2230	1649	1940	2225.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20230922	120823	57	100.00	KONEX			N	N	N	N		N	2225	285	2	14.69	2225	1	0.00	2225	2225	2225	2230	1649	1940	2225.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20230922	110818	57	100.00	KONEX			N	N	N	N		N	2225	285	2	14.69	2225	1	0.00	2225	2225	2225	2230	1649	1940	2225.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20230922	100819	57	100.00	KONEX			N	N	N	N		N	2225	285	2	14.69	2225	1	0.00	2225	2225	2225	2230	1649	1940	2225.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	5	1	4800000	107	-6.16	3.19	12	0.00	-361.00	698.00	3000	20230405	-25.83	1323	20230616	68.18	3000	-25.83	20230405	1323	68.18	20230616	3000	-25.83	20230405	1323	68.18	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20230922	090815	57	100.00	KONEX			N	N	N	N		N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20230921	160821	57	100.00	KONEX			N	N	N	N		N	1940	-340	4	-14.91	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20230921	150809	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20230921	140816	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20230921	130810	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20230921	120803	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20230921	110822	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20230921	100806	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20230921	090812	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20230920	160816	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	2280	1	100.00	2280	2280	2280	2530	1870	2200	2280.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20230920	150754	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	2280	1	100.00	2280	2280	2280	2530	1870	2200	2280.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20230920	140805	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	2280	1	100.00	2280	2280	2280	2530	1870	2200	2280.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20230920	130801	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	2280	1	100.00	2280	2280	2280	2530	1870	2200	2280.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20230920	120800	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	2280	1	100.00	2280	2280	2280	2530	1870	2200	2280.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20230920	110809	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	2280	1	100.00	2280	2280	2280	2530	1870	2200	2280.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20230920	100751	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	2280	1	100.00	2280	2280	2280	2530	1870	2200	2280.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20230920	090801	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20230919	160758	57	100.00	KONEX			N	N	N	N		N	2200	263	2	13.58	2200	1	100.00	2200	2200	2200	2225	1647	1937	2200.00	23.54	0	0	1937	1937	1937	1937	1937	1937	1937	24	288	500	1160	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20230919	150800	57	100.00	KONEX			N	N	N	N		N	2200	263	2	13.58	2200	1	100.00	2200	2200	2200	2225	1647	1937	2200.00	23.54	0	0	1937	1937	1937	1937	1937	1937	1937	24	288	500	1160	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20230919	140757	57	100.00	KONEX			N	N	N	N		N	2200	263	2	13.58	2200	1	100.00	2200	2200	2200	2225	1647	1937	2200.00	23.54	0	0	1937	1937	1937	1937	1937	1937	1937	24	288	500	1160	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20230919	130744	57	100.00	KONEX			N	N	N	N		N	2200	263	2	13.58	2200	1	100.00	2200	2200	2200	2225	1647	1937	2200.00	23.54	0	0	1937	1937	1937	1937	1937	1937	1937	24	288	500	1160	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20230919	120801	57	100.00	KONEX			N	N	N	N		N	2200	263	2	13.58	2200	1	100.00	2200	2200	2200	2225	1647	1937	2200.00	23.54	0	0	1937	1937	1937	1937	1937	1937	1937	24	288	500	1160	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20230919	110804	57	100.00	KONEX			N	N	N	N		N	2200	263	2	13.58	2200	1	100.00	2200	2200	2200	2225	1647	1937	2200.00	23.54	0	0	1937	1937	1937	1937	1937	1937	1937	24	288	500	1160	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20230919	100758	57	100.00	KONEX			N	N	N	N		N	2200	263	2	13.58	2200	1	100.00	2200	2200	2200	2225	1647	1937	2200.00	23.54	0	0	1937	1937	1937	1937	1937	1937	1937	24	288	500	1160	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20230919	090754	57	100.00	KONEX			N	N	N	N		N	1937	0	3	0.00	0	0	0.00	0	0	0	2225	1647	1937	0.00	23.54	0	0	1937	1937	1937	1937	1937	1937	1937	24	288	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.43	1323	20230616	46.41	3000	-35.43	20230405	1323	46.41	20230616	3000	-35.43	20230405	1323	46.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20230918	160758	57	100.00	KONEX			N	N	N	N		N	1937	-3	5	-0.15	1937	1	0.00	1937	1937	1937	2230	1649	1940	1937.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.43	1323	20230616	46.41	3000	-35.43	20230405	1323	46.41	20230616	3000	-35.43	20230405	1323	46.41	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20230918	150756	57	100.00	KONEX			N	N	N	N		N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20230918	140816	57	100.00	KONEX			N	N	N	N		N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20230918	130755	57	100.00	KONEX			N	N	N	N		N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20230918	120800	57	100.00	KONEX			N	N	N	N		N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20230918	110748	57	100.00	KONEX			N	N	N	N		N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20230918	100743	57	100.00	KONEX			N	N	N	N		N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20230918	090746	57	100.00	KONEX			N	N	N	N		N	1940	0	3	0.00	0	0	0.00	0	0	0	2230	1649	1940	0.00	23.54	0	0	1940	1940	1940	1940	1940	1940	1940	24	290	500	1160	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20230915	160753	57	100.00	KONEX			N	N	N	N		N	1940	-340	4	-14.91	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	1	1	4800000	93	-5.37	2.78	12	0.00	-361.00	698.00	3000	20230405	-35.33	1323	20230616	46.64	3000	-35.33	20230405	1323	46.64	20230616	3000	-35.33	20230405	1323	46.64	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20230915	150752	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20230915	140752	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20230915	130746	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20230915	120753	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20230915	110759	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20230915	100756	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20230915	090746	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	23.54	0	0	2280	2280	2280	2280	2280	2280	2280	24	340	500	1360	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20230914	160755	57	100.00	KONEX			N	N	N	N		N	2280	200	2	9.62	2280	1	0.00	2280	2280	2280	2390	1770	2080	2280.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20230914	150733	57	100.00	KONEX			N	N	N	N		N	2280	200	2	9.62	2280	1	0.00	2280	2280	2280	2390	1770	2080	2280.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20230914	140746	57	100.00	KONEX			N	N	N	N		N	2280	200	2	9.62	2280	1	0.00	2280	2280	2280	2390	1770	2080	2280.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20230914	130732	57	100.00	KONEX			N	N	N	N		N	2280	200	2	9.62	2280	1	0.00	2280	2280	2280	2390	1770	2080	2280.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20230914	120741	57	100.00	KONEX			N	N	N	N		N	2280	200	2	9.62	2280	1	0.00	2280	2280	2280	2390	1770	2080	2280.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20230914	110735	57	100.00	KONEX			N	N	N	N		N	2280	200	2	9.62	2280	1	0.00	2280	2280	2280	2390	1770	2080	2280.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	109	-6.32	3.27	12	0.00	-361.00	698.00	3000	20230405	-24.00	1323	20230616	72.34	3000	-24.00	20230405	1323	72.34	20230616	3000	-24.00	20230405	1323	72.34	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20230914	100729	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	100	-5.76	2.98	12	0.00	-361.00	698.00	3000	20230405	-30.67	1323	20230616	57.22	3000	-30.67	20230405	1323	57.22	20230616	3000	-30.67	20230405	1323	57.22	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20230914	090743	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	100	-5.76	2.98	12	0.00	-361.00	698.00	3000	20230405	-30.67	1323	20230616	57.22	3000	-30.67	20230405	1323	57.22	20230616	3000	-30.67	20230405	1323	57.22	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20230913	160748	57	100.00	KONEX			N	N	N	N		N	2080	-65	5	-3.03	0	0	0.00	0	0	0	2465	1825	2145	0.00	23.54	0	0	2145	2145	2145	2145	2145	2145	2145	24	320	500	1280	5	1	4800000	100	-5.76	2.98	12	0.00	-361.00	698.00	3000	20230405	-30.67	1323	20230616	57.22	3000	-30.67	20230405	1323	57.22	20230616	3000	-30.67	20230405	1323	57.22	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20230913	150741	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	23.54	0	0	2145	2145	2145	2145	2145	2145	2145	24	320	500	1280	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20230913	140746	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	23.54	0	0	2145	2145	2145	2145	2145	2145	2145	24	320	500	1280	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20230913	130724	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	23.54	0	0	2145	2145	2145	2145	2145	2145	2145	24	320	500	1280	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20230913	120742	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	23.54	0	0	2145	2145	2145	2145	2145	2145	2145	24	320	500	1280	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20230913	110743	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	23.54	0	0	2145	2145	2145	2145	2145	2145	2145	24	320	500	1280	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20230913	100735	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	23.54	0	0	2145	2145	2145	2145	2145	2145	2145	24	320	500	1280	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20230913	090728	57	100.00	KONEX			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2465	1825	2145	0.00	23.54	0	0	2145	2145	2145	2145	2145	2145	2145	24	320	500	1280	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20230912	160726	57	100.00	KONEX			N	N	N	N		N	2145	-35	5	-1.61	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2180	2180	2180	2180	2180	2180	2180	24	325	500	1300	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20230912	150733	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2180	2180	2180	2180	2180	2180	2180	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20230912	140731	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2180	2180	2180	2180	2180	2180	2180	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20230912	130723	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2180	2180	2180	2180	2180	2180	2180	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20230912	120720	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2180	2180	2180	2180	2180	2180	2180	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20230912	110726	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2180	2180	2180	2180	2180	2180	2180	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20230912	100720	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2180	2180	2180	2180	2180	2180	2180	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20230912	090737	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	23.54	0	0	2180	2180	2180	2180	2180	2180	2180	24	325	500	1300	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20230911	160721	57	100.00	KONEX			N	N	N	N		N	2180	281	1	14.80	2180	1	100.00	2180	2180	2180	2180	1615	1899	2180.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20230911	150725	57	100.00	KONEX			N	N	N	N		N	2180	281	1	14.80	2180	1	100.00	2180	2180	2180	2180	1615	1899	2180.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20230911	140735	57	100.00	KONEX			N	N	N	N		N	2180	281	1	14.80	2180	1	100.00	2180	2180	2180	2180	1615	1899	2180.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20230911	130710	57	100.00	KONEX			N	N	N	N		N	2180	281	1	14.80	2180	1	100.00	2180	2180	2180	2180	1615	1899	2180.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20230911	120722	57	100.00	KONEX			N	N	N	N		N	2180	281	1	14.80	2180	1	100.00	2180	2180	2180	2180	1615	1899	2180.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20230911	110710	57	100.00	KONEX			N	N	N	N		N	2180	281	1	14.80	2180	1	100.00	2180	2180	2180	2180	1615	1899	2180.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20230911	100710	57	100.00	KONEX			N	N	N	N		N	2180	281	1	14.80	2180	1	100.00	2180	2180	2180	2180	1615	1899	2180.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20230911	090707	57	100.00	KONEX			N	N	N	N		N	2180	281	1	14.80	2180	1	100.00	2180	2180	2180	2180	1615	1899	2180.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	5	1	4800000	105	-6.04	3.12	12	0.00	-361.00	698.00	3000	20230405	-27.33	1323	20230616	64.78	3000	-27.33	20230405	1323	64.78	20230616	3000	-27.33	20230405	1323	64.78	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20230908	160726	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	0.00	1899	1899	1899	2180	1615	1899	1899.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20230908	150723	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	0.00	1899	1899	1899	2180	1615	1899	1899.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20230908	140717	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	0.00	1899	1899	1899	2180	1615	1899	1899.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20230908	130725	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	0.00	1899	1899	1899	2180	1615	1899	1899.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20230908	120733	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	0.00	1899	1899	1899	2180	1615	1899	1899.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20230908	110730	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	0.00	1899	1899	1899	2180	1615	1899	1899.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20230908	100721	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	1899	1	0.00	1899	1899	1899	2180	1615	1899	1899.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20230908	090726	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	23.54	0	0	1899	1899	1899	1899	1899	1899	1899	24	281	500	1130	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20230907	160715	57	100.00	KONEX			N	N	N	N		N	1899	-80	5	-4.04	0	0	0.00	0	0	0	2275	1683	1979	0.00	23.54	0	0	2176	2077	1880	1781	1584	2127	1831	24	296	500	1180	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20230907	150720	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	23.54	0	0	2176	2077	1880	1781	1584	2127	1831	24	296	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20230907	140716	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	23.54	0	0	2176	2077	1880	1781	1584	2127	1831	24	296	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20230907	130715	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	23.54	0	0	2176	2077	1880	1781	1584	2127	1831	24	296	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
118	20230907	120724	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	23.54	0	0	2176	2077	1880	1781	1584	2127	1831	24	296	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
119	20230907	110721	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	23.54	0	0	2176	2077	1880	1781	1584	2127	1831	24	296	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
120	20230907	100721	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	23.54	0	0	2176	2077	1880	1781	1584	2127	1831	24	296	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
121	20230907	090730	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	23.54	0	0	2176	2077	1880	1781	1584	2127	1831	24	296	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
122	20230906	160717	57	100.00	KONEX			N	N	N	N		N	1979	-1	5	-0.05	52469	31	775.00	1683	1979	1683	2275	1683	1980	1692.55	23.54	0	0	2020	2000	1960	1940	1900	2010	1950	24	295	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
123	20230906	150718	57	100.00	KONEX			N	N	N	N		N	1979	-1	5	-0.05	52469	31	775.00	1683	1979	1683	2275	1683	1980	1692.55	23.54	0	0	2020	2000	1960	1940	1900	2010	1950	24	295	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
124	20230906	140719	57	100.00	KONEX			N	N	N	N		N	1979	-1	5	-0.05	52469	31	775.00	1683	1979	1683	2275	1683	1980	1692.55	23.54	0	0	2020	2000	1960	1940	1900	2010	1950	24	295	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
125	20230906	130711	57	100.00	KONEX			N	N	N	N		N	1979	-1	5	-0.05	52469	31	775.00	1683	1979	1683	2275	1683	1980	1692.55	23.54	0	0	2020	2000	1960	1940	1900	2010	1950	24	295	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
126	20230906	120724	57	100.00	KONEX			N	N	N	N		N	1979	-1	5	-0.05	52469	31	775.00	1683	1979	1683	2275	1683	1980	1692.55	23.54	0	0	2020	2000	1960	1940	1900	2010	1950	24	295	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.03	1323	20230616	49.58	3000	-34.03	20230405	1323	49.58	20230616	3000	-34.03	20230405	1323	49.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
127	20230906	110726	57	100.00	KONEX			N	N	N	N		N	1683	-297	4	-15.00	50490	30	750.00	1683	1683	1683	2275	1683	1980	1683.00	23.54	0	0	2020	2000	1960	1940	1900	2010	1950	24	295	500	1180	1	1	4800000	81	-4.66	2.41	12	0.00	-361.00	698.00	3000	20230405	-43.90	1323	20230616	27.21	3000	-43.90	20230405	1323	27.21	20230616	3000	-43.90	20230405	1323	27.21	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
128	20230906	100702	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	23.54	0	0	2020	2000	1960	1940	1900	2010	1950	24	295	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.00	1323	20230616	49.66	3000	-34.00	20230405	1323	49.66	20230616	3000	-34.00	20230405	1323	49.66	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
129	20230906	090710	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	23.54	0	0	2020	2000	1960	1940	1900	2010	1950	24	295	500	1180	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.00	1323	20230616	49.66	3000	-34.00	20230405	1323	49.66	20230616	3000	-34.00	20230405	1323	49.66	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
130	20230905	160711	57	100.00	KONEX			N	N	N	N		N	1980	-275	5	-12.20	7740	4	4.88	1920	1980	1920	2590	1920	2255	1935.00	23.54	0	0	2665	2460	2075	1870	1485	2267	1677	24	335	500	1350	1	1	4800000	95	-5.48	2.84	12	0.00	-361.00	698.00	3000	20230405	-34.00	1323	20230616	49.66	3000	-34.00	20230405	1323	49.66	20230616	3000	-34.00	20230405	1323	49.66	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
131	20230905	150721	57	100.00	KONEX			N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2590	1920	2255	0.00	23.54	0	0	2665	2460	2075	1870	1485	2267	1677	24	335	500	1350	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
132	20230905	140720	57	100.00	KONEX			N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2590	1920	2255	0.00	23.54	0	0	2665	2460	2075	1870	1485	2267	1677	24	335	500	1350	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
133	20230905	130701	57	100.00	KONEX			N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2590	1920	2255	0.00	23.54	0	0	2665	2460	2075	1870	1485	2267	1677	24	335	500	1350	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
134	20230905	120706	57	100.00	KONEX			N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2590	1920	2255	0.00	23.54	0	0	2665	2460	2075	1870	1485	2267	1677	24	335	500	1350	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
135	20230905	110712	57	100.00	KONEX			N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2590	1920	2255	0.00	23.54	0	0	2665	2460	2075	1870	1485	2267	1677	24	335	500	1350	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
136	20230905	100701	57	100.00	KONEX			N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2590	1920	2255	0.00	23.54	0	0	2665	2460	2075	1870	1485	2267	1677	24	335	500	1350	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
137	20230905	090700	57	100.00	KONEX			N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2590	1920	2255	0.00	23.54	0	0	2665	2460	2075	1870	1485	2267	1677	24	335	500	1350	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
138	20230904	160659	57	100.00	KONEX			N	N	N	N		N	2255	267	2	13.43	156815	82	4100.00	2280	2280	1690	2285	1690	1988	1912.38	23.54	0	0	2724	2356	2172	1804	1620	2264	1712	24	297	500	1190	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
139	20230904	150650	57	100.00	KONEX			N	N	N	N		N	2255	267	2	13.43	143285	76	3800.00	2280	2280	1690	2285	1690	1988	1885.33	23.54	0	0	2724	2356	2172	1804	1620	2264	1712	24	297	500	1190	5	1	4800000	108	-6.25	3.23	12	0.00	-361.00	698.00	3000	20230405	-24.83	1323	20230616	70.45	3000	-24.83	20230405	1323	70.45	20230616	3000	-24.83	20230405	1323	70.45	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
140	20230904	140644	57	100.00	KONEX			N	N	N	N		N	2260	272	2	13.68	116170	64	3200.00	2280	2280	1690	2285	1690	1988	1815.16	23.54	0	0	2724	2356	2172	1804	1620	2264	1712	24	297	500	1190	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
141	20230904	130657	57	100.00	KONEX			N	N	N	N		N	2270	282	2	14.19	89050	52	2600.00	2280	2280	1690	2285	1690	1988	1712.50	23.54	0	0	2724	2356	2172	1804	1620	2264	1712	24	297	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
142	20230904	120643	57	100.00	KONEX			N	N	N	N		N	2270	282	2	14.19	89050	52	2600.00	2280	2280	1690	2285	1690	1988	1712.50	23.54	0	0	2724	2356	2172	1804	1620	2264	1712	24	297	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
143	20230904	110634	57	100.00	KONEX			N	N	N	N		N	2270	282	2	14.19	89050	52	2600.00	2280	2280	1690	2285	1690	1988	1712.50	23.54	0	0	2724	2356	2172	1804	1620	2264	1712	24	297	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
144	20230904	100638	57	100.00	KONEX			N	N	N	N		N	2270	282	2	14.19	89050	52	2600.00	2280	2280	1690	2285	1690	1988	1712.50	23.54	0	0	2724	2356	2172	1804	1620	2264	1712	24	297	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
145	20230904	090649	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2724	2356	2172	1804	1620	2264	1712	24	297	500	1190	1	1	4800000	95	-5.51	2.85	12	0.00	-361.00	698.00	3000	20230405	-33.73	1323	20230616	50.26	3000	-33.73	20230405	1323	50.26	20230616	3000	-33.73	20230405	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
146	20230901	160640	57	100.00	KONEX			N	N	N	N		N	1988	-222	5	-10.05	4528	2	200.00	2540	2540	1988	2540	1880	2210	2264.00	23.54	0	0	2210	2210	2210	2210	2210	2210	2210	24	330	500	1320	1	1	4800000	95	-5.51	2.85	12	0.00	-361.00	698.00	3000	20230405	-33.73	1323	20230616	50.26	3000	-33.73	20230405	1323	50.26	20230616	3000	-33.73	20230405	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
147	20230901	150648	57	100.00	KONEX			N	N	N	N		N	1988	-222	5	-10.05	4528	2	200.00	2540	2540	1988	2540	1880	2210	2264.00	23.54	0	0	2210	2210	2210	2210	2210	2210	2210	24	330	500	1320	1	1	4800000	95	-5.51	2.85	12	0.00	-361.00	698.00	3000	20230405	-33.73	1323	20230616	50.26	3000	-33.73	20230405	1323	50.26	20230616	3000	-33.73	20230405	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
148	20230901	140652	57	100.00	KONEX			N	N	N	N		N	1988	-222	5	-10.05	4528	2	200.00	2540	2540	1988	2540	1880	2210	2264.00	23.54	0	0	2210	2210	2210	2210	2210	2210	2210	24	330	500	1320	1	1	4800000	95	-5.51	2.85	12	0.00	-361.00	698.00	3000	20230405	-33.73	1323	20230616	50.26	3000	-33.73	20230405	1323	50.26	20230616	3000	-33.73	20230405	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
149	20230901	130633	57	100.00	KONEX			N	N	N	N		N	2540	330	1	14.93	2540	1	100.00	2540	2540	2540	2540	1880	2210	2540.00	23.54	0	0	2210	2210	2210	2210	2210	2210	2210	24	330	500	1320	5	1	4800000	122	-7.04	3.64	12	0.00	-361.00	698.00	3000	20230405	-15.33	1323	20230616	91.99	3000	-15.33	20230405	1323	91.99	20230616	3000	-15.33	20230405	1323	91.99	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
150	20230901	120638	57	100.00	KONEX			N	N	N	N		N	2540	330	1	14.93	2540	1	100.00	2540	2540	2540	2540	1880	2210	2540.00	23.54	0	0	2210	2210	2210	2210	2210	2210	2210	24	330	500	1320	5	1	4800000	122	-7.04	3.64	12	0.00	-361.00	698.00	3000	20230405	-15.33	1323	20230616	91.99	3000	-15.33	20230405	1323	91.99	20230616	3000	-15.33	20230405	1323	91.99	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
151	20230901	110641	57	100.00	KONEX			N	N	N	N		N	2540	330	1	14.93	2540	1	100.00	2540	2540	2540	2540	1880	2210	2540.00	23.54	0	0	2210	2210	2210	2210	2210	2210	2210	24	330	500	1320	5	1	4800000	122	-7.04	3.64	12	0.00	-361.00	698.00	3000	20230405	-15.33	1323	20230616	91.99	3000	-15.33	20230405	1323	91.99	20230616	3000	-15.33	20230405	1323	91.99	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
152	20230901	100633	57	100.00	KONEX			N	N	N	N		N	2540	330	1	14.93	2540	1	100.00	2540	2540	2540	2540	1880	2210	2540.00	23.54	0	0	2210	2210	2210	2210	2210	2210	2210	24	330	500	1320	5	1	4800000	122	-7.04	3.64	12	0.00	-361.00	698.00	3000	20230405	-15.33	1323	20230616	91.99	3000	-15.33	20230405	1323	91.99	20230616	3000	-15.33	20230405	1323	91.99	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
153	20230901	090625	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2540	1880	2210	0.00	23.54	0	0	2210	2210	2210	2210	2210	2210	2210	24	330	500	1320	5	1	4800000	106	-6.12	3.17	12	0.00	-361.00	698.00	3000	20230405	-26.33	1323	20230616	67.04	3000	-26.33	20230405	1323	67.04	20230616	3000	-26.33	20230405	1323	67.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N