KissMeData/191600/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	160906	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20230927	150916	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20230927	140916	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20230927	130902	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20230927	120904	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20230927	110912	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20230927	100904	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20230927	090921	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20230926	160903	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20230926	150903	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20230926	140858	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20230926	130900	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20230926	120906	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20230926	110903	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20230926	100902	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20230926	090904	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20230925	160904	57	100.00	KONEX			N	N	N	N		N	11500	-290	5	-2.46	126500	11	0.00	11500	11500	11500	13550	10030	11790	11500.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20230925	150906	57	100.00	KONEX			N	N	N	N		N	11500	-290	5	-2.46	126500	11	0.00	11500	11500	11500	13550	10030	11790	11500.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	8520	20220928	34.98	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8520	34.98	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20230925	140851	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8520	20220928	38.38	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8520	38.38	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20230925	130856	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8520	20220928	38.38	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8520	38.38	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20230925	120901	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8520	20220928	38.38	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8520	38.38	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20230925	110857	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8520	20220928	38.38	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8520	38.38	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20230925	100901	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8520	20220928	38.38	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8520	38.38	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20230925	090856	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7070	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8520	20220928	38.38	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8520	38.38	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20230922	160928	57	100.00	KONEX			N	N	N	N		N	11790	-200	5	-1.67	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12990	12490	11490	10990	9990	12740	11240	14	1790	500	7190	10	1	2850000	336	55.35	2.51	12	0.00	213.00	4699.00	21500	20221213	-45.16	8520	20220928	38.38	18350	-35.75	20230103	8600	37.09	20230113	21500	-45.16	20221213	8520	38.38	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20230922	150923	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12990	12490	11490	10990	9990	12740	11240	14	1790	500	7190	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20230922	140921	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12990	12490	11490	10990	9990	12740	11240	14	1790	500	7190	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20230922	130826	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12990	12490	11490	10990	9990	12740	11240	14	1790	500	7190	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20230922	120825	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12990	12490	11490	10990	9990	12740	11240	14	1790	500	7190	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20230922	110820	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12990	12490	11490	10990	9990	12740	11240	14	1790	500	7190	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20230922	100821	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12990	12490	11490	10990	9990	12740	11240	14	1790	500	7190	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20230922	090817	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12990	12490	11490	10990	9990	12740	11240	14	1790	500	7190	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20230921	160823	57	100.00	KONEX			N	N	N	N		N	11990	1090	2	10.00	1084470	103	396.15	10500	11990	10490	12530	9270	10900	10528.83	0.00	0	0	11146	11022	10776	10652	10406	11085	10715	14	1630	500	6540	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20230921	150811	57	100.00	KONEX			N	N	N	N		N	10490	-410	5	-3.76	1072480	102	392.31	10500	11990	10490	12530	9270	10900	10514.51	0.00	0	0	11146	11022	10776	10652	10406	11085	10715	14	1630	500	6540	10	1	2850000	299	49.25	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.21	8520	20220928	23.12	18350	-42.83	20230103	8600	21.98	20230113	21500	-51.21	20221213	8520	23.12	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20230921	140818	57	100.00	KONEX			N	N	N	N		N	11990	1090	2	10.00	1061990	101	388.46	10500	11990	10500	12530	9270	10900	10514.75	0.00	0	0	11146	11022	10776	10652	10406	11085	10715	14	1630	500	6540	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20230921	130812	57	100.00	KONEX			N	N	N	N		N	11990	1090	2	10.00	1061990	101	388.46	10500	11990	10500	12530	9270	10900	10514.75	0.00	0	0	11146	11022	10776	10652	10406	11085	10715	14	1630	500	6540	10	1	2850000	342	56.29	2.55	12	0.00	213.00	4699.00	21500	20221213	-44.23	8520	20220928	40.73	18350	-34.66	20230103	8600	39.42	20230113	21500	-44.23	20221213	8520	40.73	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20230921	120806	57	100.00	KONEX			N	N	N	N		N	10500	-400	5	-3.67	1050000	100	384.62	10500	10500	10500	12530	9270	10900	10500.00	0.00	0	0	11146	11022	10776	10652	10406	11085	10715	14	1630	500	6540	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	8520	20220928	23.24	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	8520	23.24	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20230921	110824	57	100.00	KONEX			N	N	N	N		N	10500	-400	5	-3.67	1050000	100	384.62	10500	10500	10500	12530	9270	10900	10500.00	0.00	0	0	11146	11022	10776	10652	10406	11085	10715	14	1630	500	6540	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	8520	20220928	23.24	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	8520	23.24	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20230921	100808	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	11146	11022	10776	10652	10406	11085	10715	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	8520	20220928	27.93	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	8520	27.93	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20230921	090813	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	11146	11022	10776	10652	10406	11085	10715	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	8520	20220928	27.93	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	8520	27.93	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20230920	160817	57	100.00	KONEX			N	N	N	N		N	10900	-1480	5	-11.95	283030	26	0.00	10530	10900	10530	14230	10530	12380	10885.77	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	14	1850	500	7420	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	8520	20220928	27.93	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	8520	27.93	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20230920	150756	57	100.00	KONEX			N	N	N	N		N	10530	-1850	4	-14.94	10530	1	0.00	10530	10530	10530	14230	10530	12380	10530.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	14	1850	500	7420	10	1	2850000	300	49.44	2.24	12	0.00	213.00	4699.00	21500	20221213	-51.02	8520	20220928	23.59	18350	-42.62	20230103	8600	22.44	20230113	21500	-51.02	20221213	8520	23.59	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20230920	140807	57	100.00	KONEX			N	N	N	N		N	10530	-1850	4	-14.94	10530	1	0.00	10530	10530	10530	14230	10530	12380	10530.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	14	1850	500	7420	10	1	2850000	300	49.44	2.24	12	0.00	213.00	4699.00	21500	20221213	-51.02	8520	20220928	23.59	18350	-42.62	20230103	8600	22.44	20230113	21500	-51.02	20221213	8520	23.59	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20230920	130803	57	100.00	KONEX			N	N	N	N		N	10530	-1850	4	-14.94	10530	1	0.00	10530	10530	10530	14230	10530	12380	10530.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	14	1850	500	7420	10	1	2850000	300	49.44	2.24	12	0.00	213.00	4699.00	21500	20221213	-51.02	8520	20220928	23.59	18350	-42.62	20230103	8600	22.44	20230113	21500	-51.02	20221213	8520	23.59	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20230920	120802	57	100.00	KONEX			N	N	N	N		N	10530	-1850	4	-14.94	10530	1	0.00	10530	10530	10530	14230	10530	12380	10530.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	14	1850	500	7420	10	1	2850000	300	49.44	2.24	12	0.00	213.00	4699.00	21500	20221213	-51.02	8520	20220928	23.59	18350	-42.62	20230103	8600	22.44	20230113	21500	-51.02	20221213	8520	23.59	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20230920	110811	57	100.00	KONEX			N	N	N	N		N	10530	-1850	4	-14.94	10530	1	0.00	10530	10530	10530	14230	10530	12380	10530.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	14	1850	500	7420	10	1	2850000	300	49.44	2.24	12	0.00	213.00	4699.00	21500	20221213	-51.02	8520	20220928	23.59	18350	-42.62	20230103	8600	22.44	20230113	21500	-51.02	20221213	8520	23.59	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20230920	100753	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	14	1850	500	7420	10	1	2850000	353	58.12	2.63	12	0.00	213.00	4699.00	21500	20221213	-42.42	8520	20220928	45.31	18350	-32.53	20230103	8600	43.95	20230113	21500	-42.42	20221213	8520	45.31	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20230920	090803	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	14	1850	500	7420	10	1	2850000	353	58.12	2.63	12	0.00	213.00	4699.00	21500	20221213	-42.42	8520	20220928	45.31	18350	-32.53	20230103	8600	43.95	20230113	21500	-42.42	20221213	8520	45.31	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20230919	160800	57	100.00	KONEX			N	N	N	N		N	12380	-520	5	-4.03	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	12900	12900	12900	12900	12900	12900	12900	14	1930	500	7740	10	1	2850000	353	58.12	2.63	12	0.00	213.00	4699.00	21500	20221213	-42.42	8520	20220928	45.31	18350	-32.53	20230103	8600	43.95	20230113	21500	-42.42	20221213	8520	45.31	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20230919	150802	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	12900	12900	12900	12900	12900	12900	12900	14	1930	500	7740	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20230919	140758	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	12900	12900	12900	12900	12900	12900	12900	14	1930	500	7740	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20230919	130746	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	12900	12900	12900	12900	12900	12900	12900	14	1930	500	7740	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20230919	120803	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	12900	12900	12900	12900	12900	12900	12900	14	1930	500	7740	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20230919	110805	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	12900	12900	12900	12900	12900	12900	12900	14	1930	500	7740	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20230919	100800	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	12900	12900	12900	12900	12900	12900	12900	14	1930	500	7740	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20230919	090756	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	0.00	0	0	12900	12900	12900	12900	12900	12900	12900	14	1930	500	7740	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20230918	160800	57	100.00	KONEX			N	N	N	N		N	12900	1300	2	11.21	12900	1	0.00	12900	12900	12900	13340	9860	11600	12900.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20230918	150758	57	100.00	KONEX			N	N	N	N		N	12900	1300	2	11.21	12900	1	0.00	12900	12900	12900	13340	9860	11600	12900.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	368	60.56	2.75	12	0.00	213.00	4699.00	21500	20221213	-40.00	8520	20220928	51.41	18350	-29.70	20230103	8600	50.00	20230113	21500	-40.00	20221213	8520	51.41	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20230918	140818	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20230918	130757	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20230918	120802	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20230918	110750	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20230918	100745	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20230918	090747	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20230915	160754	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20230915	150754	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20230915	140754	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20230915	130748	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20230915	120754	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20230915	110801	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20230915	100758	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20230915	090747	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20230914	160757	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20230914	150735	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20230914	140748	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20230914	130734	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20230914	120743	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20230914	110737	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20230914	100731	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20230914	090745	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20230913	160750	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20230913	150742	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20230913	140748	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20230913	130726	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20230913	120744	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20230913	110744	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20230913	100737	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20230913	090730	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20230912	160728	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20230912	150735	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20230912	140733	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20230912	130724	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20230912	120721	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20230912	110728	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20230912	100722	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20230912	090739	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20230911	160722	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20230911	150727	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20230911	140737	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20230911	130711	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20230911	120724	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20230911	110711	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20230911	100711	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20230911	090709	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20230908	160728	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20230908	150725	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20230908	140718	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20230908	130726	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20230908	120734	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20230908	110731	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20230908	100723	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20230908	090728	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20230907	160716	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20230907	150722	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20230907	140718	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20230907	130717	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20230907	120726	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20230907	110723	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20230907	100722	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20230907	090731	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11600	11600	11600	11600	11600	11600	11600	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20230906	160718	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11640	11620	11580	11560	11520	11630	11570	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20230906	150720	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11640	11620	11580	11560	11520	11630	11570	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20230906	140721	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11640	11620	11580	11560	11520	11630	11570	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20230906	130713	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11640	11620	11580	11560	11520	11630	11570	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20230906	120725	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11640	11620	11580	11560	11520	11630	11570	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20230906	110727	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11640	11620	11580	11560	11520	11630	11570	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20230906	100704	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11640	11620	11580	11560	11520	11630	11570	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20230906	090711	57	100.00	KONEX			N	N	N	N		N	11600	0	3	0.00	0	0	0.00	0	0	0	13340	9860	11600	0.00	0.00	0	0	11640	11620	11580	11560	11520	11630	11570	14	1740	500	6960	10	1	2850000	331	54.46	2.47	12	0.00	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20230905	160713	57	100.00	KONEX			N	N	N	N		N	11600	60	2	0.52	1997420	173	0.00	11540	11600	11540	13270	9810	11540	11545.78	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	6920	10	1	2850000	331	54.46	2.47	12	0.01	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20230905	150723	57	100.00	KONEX			N	N	N	N		N	11600	60	2	0.52	1997420	173	0.00	11540	11600	11540	13270	9810	11540	11545.78	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	6920	10	1	2850000	331	54.46	2.47	12	0.01	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20230905	140722	57	100.00	KONEX			N	N	N	N		N	11600	60	2	0.52	1997420	173	0.00	11540	11600	11540	13270	9810	11540	11545.78	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	6920	10	1	2850000	331	54.46	2.47	12	0.01	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20230905	130703	57	100.00	KONEX			N	N	N	N		N	11600	60	2	0.52	1997420	173	0.00	11540	11600	11540	13270	9810	11540	11545.78	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	6920	10	1	2850000	331	54.46	2.47	12	0.01	213.00	4699.00	21500	20221213	-46.05	8520	20220928	36.15	18350	-36.78	20230103	8600	34.88	20230113	21500	-46.05	20221213	8520	36.15	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20230905	120707	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20230905	110714	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20230905	100703	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20230905	090702	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20230904	160700	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11900	11720	11360	11180	10820	11810	11270	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20230904	150652	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11900	11720	11360	11180	10820	11810	11270	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20230904	140646	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11900	11720	11360	11180	10820	11810	11270	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20230904	130659	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11900	11720	11360	11180	10820	11810	11270	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20230904	120644	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11900	11720	11360	11180	10820	11810	11270	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20230904	110636	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11900	11720	11360	11180	10820	11810	11270	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20230904	100640	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11900	11720	11360	11180	10820	11810	11270	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20230904	090651	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11900	11720	11360	11180	10820	11810	11270	14	1730	500	6920	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20230901	160641	57	100.00	KONEX			N	N	N	N		N	11540	90	2	0.79	22540	2	0.00	11000	11540	11000	13160	9740	11450	11270.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	329	54.18	2.46	12	0.00	213.00	4699.00	21500	20221213	-46.33	8520	20220928	35.45	18350	-37.11	20230103	8600	34.19	20230113	21500	-46.33	20221213	8520	35.45	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20230901	150649	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20230901	140653	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20230901	130634	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20230901	120639	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20230901	110643	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20230901	100635	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20230901	090627	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N