KissMeData/379390/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	161203	57	100.00	KONEX			N	N	N	N		N	8800	-100	5	-1.12	51800	6	0.00	8600	8800	8600	10230	7570	8900	8633.33	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	14	1330	500	5510	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	7320	20230913	20.22	12000	-26.67	20230706	7320	20.22	20230913	12000	-26.67	20230706	7320	20.22	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20230927	151216	57	100.00	KONEX			N	N	N	N		N	8800	-100	5	-1.12	51800	6	0.00	8600	8800	8600	10230	7570	8900	8633.33	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	14	1330	500	5510	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	7320	20230913	20.22	12000	-26.67	20230706	7320	20.22	20230913	12000	-26.67	20230706	7320	20.22	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20230927	141216	57	100.00	KONEX			N	N	N	N		N	8600	-300	5	-3.37	43000	5	0.00	8600	8600	8600	10230	7570	8900	8600.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	14	1330	500	5510	10	1	2841460	244	-78.90	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.33	7320	20230913	17.49	12000	-28.33	20230706	7320	17.49	20230913	12000	-28.33	20230706	7320	17.49	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20230927	131200	57	100.00	KONEX			N	N	N	N		N	8600	-300	5	-3.37	43000	5	0.00	8600	8600	8600	10230	7570	8900	8600.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	14	1330	500	5510	10	1	2841460	244	-78.90	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.33	7320	20230913	17.49	12000	-28.33	20230706	7320	17.49	20230913	12000	-28.33	20230706	7320	17.49	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20230927	121157	57	100.00	KONEX			N	N	N	N		N	8600	-300	5	-3.37	43000	5	0.00	8600	8600	8600	10230	7570	8900	8600.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	14	1330	500	5510	10	1	2841460	244	-78.90	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.33	7320	20230913	17.49	12000	-28.33	20230706	7320	17.49	20230913	12000	-28.33	20230706	7320	17.49	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20230927	111210	57	100.00	KONEX			N	N	N	N		N	8600	-300	5	-3.37	43000	5	0.00	8600	8600	8600	10230	7570	8900	8600.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	14	1330	500	5510	10	1	2841460	244	-78.90	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.33	7320	20230913	17.49	12000	-28.33	20230706	7320	17.49	20230913	12000	-28.33	20230706	7320	17.49	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20230927	101202	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	0	0	0.00	0	0	0	10230	7570	8900	0.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	14	1330	500	5510	10	1	2841460	253	-81.65	2.51	12	0.00	-109.00	3550.00	12000	20230706	-25.83	7320	20230913	21.58	12000	-25.83	20230706	7320	21.58	20230913	12000	-25.83	20230706	7320	21.58	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20230927	091223	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	0	0	0.00	0	0	0	10230	7570	8900	0.00	0.00	0	0	8900	8900	8900	8900	8900	8900	8900	14	1330	500	5510	10	1	2841460	253	-81.65	2.51	12	0.00	-109.00	3550.00	12000	20230706	-25.83	7320	20230913	21.58	12000	-25.83	20230706	7320	21.58	20230913	12000	-25.83	20230706	7320	21.58	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20230926	161159	57	100.00	KONEX			N	N	N	N		N	8900	-100	5	-1.11	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5580	10	1	2841460	253	-81.65	2.51	12	0.00	-109.00	3550.00	12000	20230706	-25.83	7320	20230913	21.58	12000	-25.83	20230706	7320	21.58	20230913	12000	-25.83	20230706	7320	21.58	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20230926	151159	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5580	10	1	2841460	256	-82.57	2.54	12	0.00	-109.00	3550.00	12000	20230706	-25.00	7320	20230913	22.95	12000	-25.00	20230706	7320	22.95	20230913	12000	-25.00	20230706	7320	22.95	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20230926	141150	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5580	10	1	2841460	256	-82.57	2.54	12	0.00	-109.00	3550.00	12000	20230706	-25.00	7320	20230913	22.95	12000	-25.00	20230706	7320	22.95	20230913	12000	-25.00	20230706	7320	22.95	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20230926	131154	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5580	10	1	2841460	256	-82.57	2.54	12	0.00	-109.00	3550.00	12000	20230706	-25.00	7320	20230913	22.95	12000	-25.00	20230706	7320	22.95	20230913	12000	-25.00	20230706	7320	22.95	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20230926	121202	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5580	10	1	2841460	256	-82.57	2.54	12	0.00	-109.00	3550.00	12000	20230706	-25.00	7320	20230913	22.95	12000	-25.00	20230706	7320	22.95	20230913	12000	-25.00	20230706	7320	22.95	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20230926	111153	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5580	10	1	2841460	256	-82.57	2.54	12	0.00	-109.00	3550.00	12000	20230706	-25.00	7320	20230913	22.95	12000	-25.00	20230706	7320	22.95	20230913	12000	-25.00	20230706	7320	22.95	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20230926	101156	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5580	10	1	2841460	256	-82.57	2.54	12	0.00	-109.00	3550.00	12000	20230706	-25.00	7320	20230913	22.95	12000	-25.00	20230706	7320	22.95	20230913	12000	-25.00	20230706	7320	22.95	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20230926	091157	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5580	10	1	2841460	256	-82.57	2.54	12	0.00	-109.00	3550.00	12000	20230706	-25.00	7320	20230913	22.95	12000	-25.00	20230706	7320	22.95	20230913	12000	-25.00	20230706	7320	22.95	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20230925	161200	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9283	9186	8993	8896	8703	9235	8945	14	1360	500	5630	10	1	2841460	256	-82.57	2.54	12	0.00	-109.00	3550.00	12000	20230706	-25.00	7320	20230913	22.95	12000	-25.00	20230706	7320	22.95	20230913	12000	-25.00	20230706	7320	22.95	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20230925	151202	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9283	9186	8993	8896	8703	9235	8945	14	1360	500	5630	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20230925	141143	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9283	9186	8993	8896	8703	9235	8945	14	1360	500	5630	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20230925	131149	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9283	9186	8993	8896	8703	9235	8945	14	1360	500	5630	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20230925	121154	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9283	9186	8993	8896	8703	9235	8945	14	1360	500	5630	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20230925	111149	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9283	9186	8993	8896	8703	9235	8945	14	1360	500	5630	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20230925	101152	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9283	9186	8993	8896	8703	9235	8945	14	1360	500	5630	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20230925	091147	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9283	9186	8993	8896	8703	9235	8945	14	1360	500	5630	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20230922	161230	57	100.00	KONEX			N	N	N	N		N	9090	-100	5	-1.09	53090	6	4.92	8800	9090	8800	10560	7820	9190	8848.33	0.00	0	0	9790	9490	9090	8790	8390	9290	8590	14	1370	500	5690	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20230922	151226	57	100.00	KONEX			N	N	N	N		N	9090	-100	5	-1.09	53090	6	4.92	8800	9090	8800	10560	7820	9190	8848.33	0.00	0	0	9790	9490	9090	8790	8390	9290	8590	14	1370	500	5690	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20230922	141223	57	100.00	KONEX			N	N	N	N		N	9090	-100	5	-1.09	53090	6	4.92	8800	9090	8800	10560	7820	9190	8848.33	0.00	0	0	9790	9490	9090	8790	8390	9290	8590	14	1370	500	5690	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20230922	131107	57	100.00	KONEX			N	N	N	N		N	9090	-100	5	-1.09	53090	6	4.92	8800	9090	8800	10560	7820	9190	8848.33	0.00	0	0	9790	9490	9090	8790	8390	9290	8590	14	1370	500	5690	10	1	2841460	258	-83.39	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.25	7320	20230913	24.18	12000	-24.25	20230706	7320	24.18	20230913	12000	-24.25	20230706	7320	24.18	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20230922	121105	57	100.00	KONEX			N	N	N	N		N	8800	-390	5	-4.24	44000	5	4.10	8800	8800	8800	10560	7820	9190	8800.00	0.00	0	0	9790	9490	9090	8790	8390	9290	8590	14	1370	500	5690	10	1	2841460	250	-80.73	2.48	12	0.00	-109.00	3550.00	12000	20230706	-26.67	7320	20230913	20.22	12000	-26.67	20230706	7320	20.22	20230913	12000	-26.67	20230706	7320	20.22	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20230922	111101	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9790	9490	9090	8790	8390	9290	8590	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20230922	101058	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9790	9490	9090	8790	8390	9290	8590	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20230922	091059	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	9790	9490	9090	8790	8390	9290	8590	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20230921	161057	57	100.00	KONEX			N	N	N	N		N	9190	200	2	2.22	1061380	122	0.00	9390	9390	8690	10330	7650	8990	8699.84	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20230921	151047	57	100.00	KONEX			N	N	N	N		N	9190	200	2	2.22	1061380	122	0.00	9390	9390	8690	10330	7650	8990	8699.84	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20230921	141052	57	100.00	KONEX			N	N	N	N		N	8690	-300	5	-3.34	1052190	121	0.00	9390	9390	8690	10330	7650	8990	8695.79	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	7320	20230913	18.72	12000	-27.58	20230706	7320	18.72	20230913	12000	-27.58	20230706	7320	18.72	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20230921	131051	57	100.00	KONEX			N	N	N	N		N	8690	-300	5	-3.34	1052190	121	0.00	9390	9390	8690	10330	7650	8990	8695.79	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	7320	20230913	18.72	12000	-27.58	20230706	7320	18.72	20230913	12000	-27.58	20230706	7320	18.72	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20230921	121042	57	100.00	KONEX			N	N	N	N		N	8690	-300	5	-3.34	1052190	121	0.00	9390	9390	8690	10330	7650	8990	8695.79	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	7320	20230913	18.72	12000	-27.58	20230706	7320	18.72	20230913	12000	-27.58	20230706	7320	18.72	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20230921	111106	57	100.00	KONEX			N	N	N	N		N	8690	-300	5	-3.34	1052190	121	0.00	9390	9390	8690	10330	7650	8990	8695.79	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	247	-79.72	2.45	12	0.00	-109.00	3550.00	12000	20230706	-27.58	7320	20230913	18.72	12000	-27.58	20230706	7320	18.72	20230913	12000	-27.58	20230706	7320	18.72	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20230921	101042	57	100.00	KONEX			N	N	N	N		N	9390	400	2	4.45	9390	1	0.00	9390	9390	9390	10330	7650	8990	9390.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7320	20230913	28.28	12000	-21.75	20230706	7320	28.28	20230913	12000	-21.75	20230706	7320	28.28	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20230921	091045	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	14	1340	500	5570	10	1	2841460	255	-82.48	2.53	12	0.00	-109.00	3550.00	12000	20230706	-25.08	7320	20230913	22.81	12000	-25.08	20230706	7320	22.81	20230913	12000	-25.08	20230706	7320	22.81	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20230920	161056	57	100.00	KONEX			N	N	N	N		N	8990	-200	5	-2.18	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	10543	9866	8713	8036	6883	9290	7460	14	1370	500	5690	10	1	2841460	255	-82.48	2.53	12	0.00	-109.00	3550.00	12000	20230706	-25.08	7320	20230913	22.81	12000	-25.08	20230706	7320	22.81	20230913	12000	-25.08	20230706	7320	22.81	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20230920	151026	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	10543	9866	8713	8036	6883	9290	7460	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20230920	141045	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	10543	9866	8713	8036	6883	9290	7460	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20230920	131037	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	10543	9866	8713	8036	6883	9290	7460	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20230920	121035	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	10543	9866	8713	8036	6883	9290	7460	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20230920	111044	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	10543	9866	8713	8036	6883	9290	7460	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20230920	101022	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	10543	9866	8713	8036	6883	9290	7460	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20230920	091034	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	10560	7820	9190	0.00	0.00	0	0	10543	9866	8713	8036	6883	9290	7460	14	1370	500	5690	10	1	2841460	261	-84.31	2.59	12	0.00	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20230919	161031	57	100.00	KONEX			N	N	N	N		N	9190	320	2	3.61	1144740	143	160.67	9390	9390	7560	10200	7540	8870	8005.17	0.00	0	0	10296	9582	8786	8072	7276	9940	8430	14	1330	500	5490	10	1	2841460	261	-84.31	2.59	12	0.01	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20230919	151033	57	100.00	KONEX			N	N	N	N		N	9190	320	2	3.61	1144740	143	160.67	9390	9390	7560	10200	7540	8870	8005.17	0.00	0	0	10296	9582	8786	8072	7276	9940	8430	14	1330	500	5490	10	1	2841460	261	-84.31	2.59	12	0.01	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20230919	141036	57	100.00	KONEX			N	N	N	N		N	9190	320	2	3.61	1144740	143	160.67	9390	9390	7560	10200	7540	8870	8005.17	0.00	0	0	10296	9582	8786	8072	7276	9940	8430	14	1330	500	5490	10	1	2841460	261	-84.31	2.59	12	0.01	-109.00	3550.00	12000	20230706	-23.42	7320	20230913	25.55	12000	-23.42	20230706	7320	25.55	20230913	12000	-23.42	20230706	7320	25.55	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20230919	131016	57	100.00	KONEX			N	N	N	N		N	7990	-880	5	-9.92	1135550	142	159.55	9390	9390	7560	10200	7540	8870	7996.83	0.00	0	0	10296	9582	8786	8072	7276	9940	8430	14	1330	500	5490	10	1	2841460	227	-73.30	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.42	7320	20230913	9.15	12000	-33.42	20230706	7320	9.15	20230913	12000	-33.42	20230706	7320	9.15	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20230919	121031	57	100.00	KONEX			N	N	N	N		N	7990	-880	5	-9.92	1135550	142	159.55	9390	9390	7560	10200	7540	8870	7996.83	0.00	0	0	10296	9582	8786	8072	7276	9940	8430	14	1330	500	5490	10	1	2841460	227	-73.30	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.42	7320	20230913	9.15	12000	-33.42	20230706	7320	9.15	20230913	12000	-33.42	20230706	7320	9.15	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20230919	111037	57	100.00	KONEX			N	N	N	N		N	7990	-880	5	-9.92	1135550	142	159.55	9390	9390	7560	10200	7540	8870	7996.83	0.00	0	0	10296	9582	8786	8072	7276	9940	8430	14	1330	500	5490	10	1	2841460	227	-73.30	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.42	7320	20230913	9.15	12000	-33.42	20230706	7320	9.15	20230913	12000	-33.42	20230706	7320	9.15	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20230919	101029	57	100.00	KONEX			N	N	N	N		N	7560	-1310	5	-14.77	16950	2	2.25	9390	9390	7560	10200	7540	8870	8475.00	0.00	0	0	10296	9582	8786	8072	7276	9940	8430	14	1330	500	5490	10	1	2841460	215	-69.36	2.13	12	0.00	-109.00	3550.00	12000	20230706	-37.00	7320	20230913	3.28	12000	-37.00	20230706	7320	3.28	20230913	12000	-37.00	20230706	7320	3.28	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20230919	091028	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	0	0	0.00	0	0	0	10200	7540	8870	0.00	0.00	0	0	10296	9582	8786	8072	7276	9940	8430	14	1330	500	5490	10	1	2841460	252	-81.38	2.50	12	0.00	-109.00	3550.00	12000	20230706	-26.08	7320	20230913	21.17	12000	-26.08	20230706	7320	21.17	20230913	12000	-26.08	20230706	7320	21.17	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20230918	161032	57	100.00	KONEX			N	N	N	N		N	8870	-520	5	-5.54	789180	89	0.00	7990	9500	7990	10790	7990	9390	8867.19	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	252	-81.38	2.50	12	0.00	-109.00	3550.00	12000	20230706	-26.08	7320	20230913	21.17	12000	-26.08	20230706	7320	21.17	20230913	12000	-26.08	20230706	7320	21.17	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20230918	151029	57	100.00	KONEX			N	N	N	N		N	8870	-520	5	-5.54	789180	89	0.00	7990	9500	7990	10790	7990	9390	8867.19	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	252	-81.38	2.50	12	0.00	-109.00	3550.00	12000	20230706	-26.08	7320	20230913	21.17	12000	-26.08	20230706	7320	21.17	20230913	12000	-26.08	20230706	7320	21.17	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20230918	141054	57	100.00	KONEX			N	N	N	N		N	8870	-520	5	-5.54	789180	89	0.00	7990	9500	7990	10790	7990	9390	8867.19	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	252	-81.38	2.50	12	0.00	-109.00	3550.00	12000	20230706	-26.08	7320	20230913	21.17	12000	-26.08	20230706	7320	21.17	20230913	12000	-26.08	20230706	7320	21.17	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20230918	131027	57	100.00	KONEX			N	N	N	N		N	8870	-520	5	-5.54	789180	89	0.00	7990	9500	7990	10790	7990	9390	8867.19	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	252	-81.38	2.50	12	0.00	-109.00	3550.00	12000	20230706	-26.08	7320	20230913	21.17	12000	-26.08	20230706	7320	21.17	20230913	12000	-26.08	20230706	7320	21.17	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20230918	121037	57	100.00	KONEX			N	N	N	N		N	8870	-520	5	-5.54	789180	89	0.00	7990	9500	7990	10790	7990	9390	8867.19	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	252	-81.38	2.50	12	0.00	-109.00	3550.00	12000	20230706	-26.08	7320	20230913	21.17	12000	-26.08	20230706	7320	21.17	20230913	12000	-26.08	20230706	7320	21.17	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20230918	111016	57	100.00	KONEX			N	N	N	N		N	8870	-520	5	-5.54	789180	89	0.00	7990	9500	7990	10790	7990	9390	8867.19	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	252	-81.38	2.50	12	0.00	-109.00	3550.00	12000	20230706	-26.08	7320	20230913	21.17	12000	-26.08	20230706	7320	21.17	20230913	12000	-26.08	20230706	7320	21.17	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20230918	101011	57	100.00	KONEX			N	N	N	N		N	7990	-1400	4	-14.91	7990	1	0.00	7990	7990	7990	10790	7990	9390	7990.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	227	-73.30	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.42	7320	20230913	9.15	12000	-33.42	20230706	7320	9.15	20230913	12000	-33.42	20230706	7320	9.15	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20230918	091017	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7320	20230913	28.28	12000	-21.75	20230706	7320	28.28	20230913	12000	-21.75	20230706	7320	28.28	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20230915	161025	57	100.00	KONEX			N	N	N	N		N	9390	-100	5	-1.05	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9963	9726	9353	9116	8743	9540	8930	14	1420	500	5880	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7320	20230913	28.28	12000	-21.75	20230706	7320	28.28	20230913	12000	-21.75	20230706	7320	28.28	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20230915	151022	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9963	9726	9353	9116	8743	9540	8930	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7320	20230913	29.64	12000	-20.92	20230706	7320	29.64	20230913	12000	-20.92	20230706	7320	29.64	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20230915	141027	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9963	9726	9353	9116	8743	9540	8930	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7320	20230913	29.64	12000	-20.92	20230706	7320	29.64	20230913	12000	-20.92	20230706	7320	29.64	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20230915	131014	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9963	9726	9353	9116	8743	9540	8930	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7320	20230913	29.64	12000	-20.92	20230706	7320	29.64	20230913	12000	-20.92	20230706	7320	29.64	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20230915	121020	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9963	9726	9353	9116	8743	9540	8930	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7320	20230913	29.64	12000	-20.92	20230706	7320	29.64	20230913	12000	-20.92	20230706	7320	29.64	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20230915	111030	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9963	9726	9353	9116	8743	9540	8930	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7320	20230913	29.64	12000	-20.92	20230706	7320	29.64	20230913	12000	-20.92	20230706	7320	29.64	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20230915	101028	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9963	9726	9353	9116	8743	9540	8930	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7320	20230913	29.64	12000	-20.92	20230706	7320	29.64	20230913	12000	-20.92	20230706	7320	29.64	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20230915	091016	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9963	9726	9353	9116	8743	9540	8930	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7320	20230913	29.64	12000	-20.92	20230706	7320	29.64	20230913	12000	-20.92	20230706	7320	29.64	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20230914	161028	57	100.00	KONEX			N	N	N	N		N	9490	190	2	2.04	441140	49	43.75	9590	9590	8980	10690	7910	9300	9002.86	0.00	0	0	11380	10340	8830	7790	6280	10860	8310	14	1390	500	5760	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7320	20230913	29.64	12000	-20.92	20230706	7320	29.64	20230913	12000	-20.92	20230706	7320	29.64	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20230914	150953	57	100.00	KONEX			N	N	N	N		N	8980	-320	5	-3.44	431650	48	42.86	9590	9590	8980	10690	7910	9300	8992.71	0.00	0	0	11380	10340	8830	7790	6280	10860	8310	14	1390	500	5760	10	1	2841460	255	-82.39	2.53	12	0.00	-109.00	3550.00	12000	20230706	-25.17	7320	20230913	22.68	12000	-25.17	20230706	7320	22.68	20230913	12000	-25.17	20230706	7320	22.68	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20230914	141021	57	100.00	KONEX			N	N	N	N		N	9590	290	2	3.12	9590	1	0.89	9590	9590	9590	10690	7910	9300	9590.00	0.00	0	0	11380	10340	8830	7790	6280	10860	8310	14	1390	500	5760	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7320	20230913	31.01	12000	-20.08	20230706	7320	31.01	20230913	12000	-20.08	20230706	7320	31.01	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20230914	130958	57	100.00	KONEX			N	N	N	N		N	9590	290	2	3.12	9590	1	0.89	9590	9590	9590	10690	7910	9300	9590.00	0.00	0	0	11380	10340	8830	7790	6280	10860	8310	14	1390	500	5760	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7320	20230913	31.01	12000	-20.08	20230706	7320	31.01	20230913	12000	-20.08	20230706	7320	31.01	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20230914	121008	57	100.00	KONEX			N	N	N	N		N	9590	290	2	3.12	9590	1	0.89	9590	9590	9590	10690	7910	9300	9590.00	0.00	0	0	11380	10340	8830	7790	6280	10860	8310	14	1390	500	5760	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7320	20230913	31.01	12000	-20.08	20230706	7320	31.01	20230913	12000	-20.08	20230706	7320	31.01	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20230914	111000	57	100.00	KONEX			N	N	N	N		N	9590	290	2	3.12	9590	1	0.89	9590	9590	9590	10690	7910	9300	9590.00	0.00	0	0	11380	10340	8830	7790	6280	10860	8310	14	1390	500	5760	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7320	20230913	31.01	12000	-20.08	20230706	7320	31.01	20230913	12000	-20.08	20230706	7320	31.01	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20230914	100953	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	11380	10340	8830	7790	6280	10860	8310	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	7320	20230913	27.05	12000	-22.50	20230706	7320	27.05	20230913	12000	-22.50	20230706	7320	27.05	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20230914	091012	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	11380	10340	8830	7790	6280	10860	8310	14	1390	500	5760	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	7320	20230913	27.05	12000	-22.50	20230706	7320	27.05	20230913	12000	-22.50	20230706	7320	27.05	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20230913	161016	57	100.00	KONEX	신저가		N	N	N	N		N	9300	710	2	8.27	1040190	112	88.19	7320	9870	7320	9870	7310	8590	9287.41	0.00	0	0	8603	8596	8593	8586	8583	8595	8585	14	1280	500	5320	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	7320	20230913	27.05	12000	-22.50	20230706	7320	27.05	20230913	12000	-22.50	20230706	7320	27.05	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20230913	151008	57	100.00	KONEX	신저가		N	N	N	N		N	9300	710	2	8.27	1040190	112	88.19	7320	9870	7320	9870	7310	8590	9287.41	0.00	0	0	8603	8596	8593	8586	8583	8595	8585	14	1280	500	5320	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	7320	20230913	27.05	12000	-22.50	20230706	7320	27.05	20230913	12000	-22.50	20230706	7320	27.05	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20230913	141015	57	100.00	KONEX	신저가		N	N	N	N		N	9300	710	2	8.27	1040190	112	88.19	7320	9870	7320	9870	7310	8590	9287.41	0.00	0	0	8603	8596	8593	8586	8583	8595	8585	14	1280	500	5320	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	7320	20230913	27.05	12000	-22.50	20230706	7320	27.05	20230913	12000	-22.50	20230706	7320	27.05	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20230913	130947	57	100.00	KONEX	신저가		N	N	N	N		N	9300	710	2	8.27	1040190	112	88.19	7320	9870	7320	9870	7310	8590	9287.41	0.00	0	0	8603	8596	8593	8586	8583	8595	8585	14	1280	500	5320	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	7320	20230913	27.05	12000	-22.50	20230706	7320	27.05	20230913	12000	-22.50	20230706	7320	27.05	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20230913	121013	57	100.00	KONEX	신저가		N	N	N	N		N	9300	710	2	8.27	1040190	112	88.19	7320	9870	7320	9870	7310	8590	9287.41	0.00	0	0	8603	8596	8593	8586	8583	8595	8585	14	1280	500	5320	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	7320	20230913	27.05	12000	-22.50	20230706	7320	27.05	20230913	12000	-22.50	20230706	7320	27.05	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20230913	111011	57	100.00	KONEX	신저가		N	N	N	N		N	9300	710	2	8.27	63690	7	5.51	7320	9870	7320	9870	7310	8590	9098.57	0.00	0	0	8603	8596	8593	8586	8583	8595	8585	14	1280	500	5320	10	1	2841460	264	-85.32	2.62	12	0.00	-109.00	3550.00	12000	20230706	-22.50	7320	20230913	27.05	12000	-22.50	20230706	7320	27.05	20230913	12000	-22.50	20230706	7320	27.05	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20230913	100957	57	100.00	KONEX	신저가		N	N	N	N		N	9870	1280	1	14.90	17190	2	1.57	7320	9870	7320	9870	7310	8590	8595.00	0.00	0	0	8603	8596	8593	8586	8583	8595	8585	14	1280	500	5320	10	1	2841460	280	-90.55	2.78	12	0.00	-109.00	3550.00	12000	20230706	-17.75	7320	20230913	34.84	12000	-17.75	20230706	7320	34.84	20230913	12000	-17.75	20230706	7320	34.84	20230913	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20230913	090949	57	100.00	KONEX			N	N	N	N		N	8590	0	3	0.00	0	0	0.00	0	0	0	9870	7310	8590	0.00	0.00	0	0	8603	8596	8593	8586	8583	8595	8585	14	1280	500	5320	10	1	2841460	244	-78.81	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.42	7840	20230530	9.57	12000	-28.42	20230706	7840	9.57	20230530	12000	-28.42	20230706	7840	9.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20230912	160947	57	100.00	KONEX			N	N	N	N		N	8590	-510	5	-5.60	1090980	127	0.00	8600	8600	8590	10460	7740	9100	8590.39	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	244	-78.81	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.42	7840	20230530	9.57	12000	-28.42	20230706	7840	9.57	20230530	12000	-28.42	20230706	7840	9.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20230912	150957	57	100.00	KONEX			N	N	N	N		N	8590	-510	5	-5.60	1090980	127	0.00	8600	8600	8590	10460	7740	9100	8590.39	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	244	-78.81	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.42	7840	20230530	9.57	12000	-28.42	20230706	7840	9.57	20230530	12000	-28.42	20230706	7840	9.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20230912	140954	57	100.00	KONEX			N	N	N	N		N	8590	-510	5	-5.60	1090980	127	0.00	8600	8600	8590	10460	7740	9100	8590.39	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	244	-78.81	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.42	7840	20230530	9.57	12000	-28.42	20230706	7840	9.57	20230530	12000	-28.42	20230706	7840	9.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20230912	130941	57	100.00	KONEX			N	N	N	N		N	8590	-510	5	-5.60	1090980	127	0.00	8600	8600	8590	10460	7740	9100	8590.39	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	244	-78.81	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.42	7840	20230530	9.57	12000	-28.42	20230706	7840	9.57	20230530	12000	-28.42	20230706	7840	9.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20230912	120942	57	100.00	KONEX			N	N	N	N		N	8590	-510	5	-5.60	1090980	127	0.00	8600	8600	8590	10460	7740	9100	8590.39	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	244	-78.81	2.42	12	0.00	-109.00	3550.00	12000	20230706	-28.42	7840	20230530	9.57	12000	-28.42	20230706	7840	9.57	20230530	12000	-28.42	20230706	7840	9.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20230912	110949	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	7840	20230530	16.07	12000	-24.17	20230706	7840	16.07	20230530	12000	-24.17	20230706	7840	16.07	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20230912	100938	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	7840	20230530	16.07	12000	-24.17	20230706	7840	16.07	20230530	12000	-24.17	20230706	7840	16.07	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20230912	091001	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9100	9100	9100	9100	9100	9100	9100	14	1360	500	5640	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	7840	20230530	16.07	12000	-24.17	20230706	7840	16.07	20230530	12000	-24.17	20230706	7840	16.07	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20230911	160941	57	100.00	KONEX			N	N	N	N		N	9100	-500	5	-5.21	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10706	10152	9046	8492	7386	10430	8770	14	1440	500	5950	10	1	2841460	259	-83.49	2.56	12	0.00	-109.00	3550.00	12000	20230706	-24.17	7840	20230530	16.07	12000	-24.17	20230706	7840	16.07	20230530	12000	-24.17	20230706	7840	16.07	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20230911	150943	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10706	10152	9046	8492	7386	10430	8770	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20230911	140953	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10706	10152	9046	8492	7386	10430	8770	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20230911	130926	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10706	10152	9046	8492	7386	10430	8770	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20230911	120942	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10706	10152	9046	8492	7386	10430	8770	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20230911	110924	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10706	10152	9046	8492	7386	10430	8770	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20230911	100926	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10706	10152	9046	8492	7386	10430	8770	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20230911	090923	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10706	10152	9046	8492	7386	10430	8770	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20230908	160948	57	100.00	KONEX			N	N	N	N		N	9600	270	2	2.89	1110840	132	4400.00	7940	9600	7940	10720	7940	9330	8415.45	0.00	0	0	9330	9330	9330	9330	9330	9330	9330	14	1390	500	5780	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20230908	150949	57	100.00	KONEX			N	N	N	N		N	9600	270	2	2.89	1110840	132	4400.00	7940	9600	7940	10720	7940	9330	8415.45	0.00	0	0	9330	9330	9330	9330	9330	9330	9330	14	1390	500	5780	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20230908	140937	57	100.00	KONEX			N	N	N	N		N	9600	270	2	2.89	1110840	132	4400.00	7940	9600	7940	10720	7940	9330	8415.45	0.00	0	0	9330	9330	9330	9330	9330	9330	9330	14	1390	500	5780	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20230908	130946	57	100.00	KONEX			N	N	N	N		N	9600	270	2	2.89	1110840	132	4400.00	7940	9600	7940	10720	7940	9330	8415.45	0.00	0	0	9330	9330	9330	9330	9330	9330	9330	14	1390	500	5780	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20230908	120958	57	100.00	KONEX			N	N	N	N		N	8410	-920	5	-9.86	1101240	131	4366.67	7940	8410	7940	10720	7940	9330	8406.41	0.00	0	0	9330	9330	9330	9330	9330	9330	9330	14	1390	500	5780	10	1	2841460	239	-77.16	2.37	12	0.00	-109.00	3550.00	12000	20230706	-29.92	7840	20230530	7.27	12000	-29.92	20230706	7840	7.27	20230530	12000	-29.92	20230706	7840	7.27	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20230908	110952	57	100.00	KONEX			N	N	N	N		N	8410	-920	5	-9.86	1101240	131	4366.67	7940	8410	7940	10720	7940	9330	8406.41	0.00	0	0	9330	9330	9330	9330	9330	9330	9330	14	1390	500	5780	10	1	2841460	239	-77.16	2.37	12	0.00	-109.00	3550.00	12000	20230706	-29.92	7840	20230530	7.27	12000	-29.92	20230706	7840	7.27	20230530	12000	-29.92	20230706	7840	7.27	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20230908	100945	57	100.00	KONEX			N	N	N	N		N	7940	-1390	4	-14.90	7940	1	33.33	7940	7940	7940	10720	7940	9330	7940.00	0.00	0	0	9330	9330	9330	9330	9330	9330	9330	14	1390	500	5780	10	1	2841460	226	-72.84	2.24	12	0.00	-109.00	3550.00	12000	20230706	-33.83	7840	20230530	1.28	12000	-33.83	20230706	7840	1.28	20230530	12000	-33.83	20230706	7840	1.28	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20230908	090953	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	9330	9330	9330	9330	9330	9330	9330	14	1390	500	5780	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20230907	160934	57	100.00	KONEX			N	N	N	N		N	9330	10	2	0.11	27990	3	300.00	9330	9330	9330	10710	7930	9320	9330.00	0.00	0	0	9320	9320	9320	9320	9320	9320	9320	14	1390	500	5770	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20230907	150939	57	100.00	KONEX			N	N	N	N		N	9330	10	2	0.11	27990	3	300.00	9330	9330	9330	10710	7930	9320	9330.00	0.00	0	0	9320	9320	9320	9320	9320	9320	9320	14	1390	500	5770	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20230907	140939	57	100.00	KONEX			N	N	N	N		N	9330	10	2	0.11	27990	3	300.00	9330	9330	9330	10710	7930	9320	9330.00	0.00	0	0	9320	9320	9320	9320	9320	9320	9320	14	1390	500	5770	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20230907	130932	57	100.00	KONEX			N	N	N	N		N	9330	10	2	0.11	27990	3	300.00	9330	9330	9330	10710	7930	9320	9330.00	0.00	0	0	9320	9320	9320	9320	9320	9320	9320	14	1390	500	5770	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20230907	120948	57	100.00	KONEX			N	N	N	N		N	9330	10	2	0.11	27990	3	300.00	9330	9330	9330	10710	7930	9320	9330.00	0.00	0	0	9320	9320	9320	9320	9320	9320	9320	14	1390	500	5770	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20230907	110936	57	100.00	KONEX			N	N	N	N		N	9330	10	2	0.11	9330	1	100.00	9330	9330	9330	10710	7930	9320	9330.00	0.00	0	0	9320	9320	9320	9320	9320	9320	9320	14	1390	500	5770	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20230907	100937	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	0	0	0.00	0	0	0	10710	7930	9320	0.00	0.00	0	0	9320	9320	9320	9320	9320	9320	9320	14	1390	500	5770	10	1	2841460	265	-85.50	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.33	7840	20230530	18.88	12000	-22.33	20230706	7840	18.88	20230530	12000	-22.33	20230706	7840	18.88	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20230907	090951	57	100.00	KONEX			N	N	N	N		N	9320	0	3	0.00	0	0	0.00	0	0	0	10710	7930	9320	0.00	0.00	0	0	9320	9320	9320	9320	9320	9320	9320	14	1390	500	5770	10	1	2841460	265	-85.50	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.33	7840	20230530	18.88	12000	-22.33	20230706	7840	18.88	20230530	12000	-22.33	20230706	7840	18.88	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20230906	160937	57	100.00	KONEX			N	N	N	N		N	9320	-10	5	-0.11	9320	1	0.41	9320	9320	9320	10720	7940	9330	9320.00	0.00	0	0	10936	10132	9136	8332	7336	10535	8735	14	1390	500	5780	10	1	2841460	265	-85.50	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.33	7840	20230530	18.88	12000	-22.33	20230706	7840	18.88	20230530	12000	-22.33	20230706	7840	18.88	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20230906	150940	57	100.00	KONEX			N	N	N	N		N	9320	-10	5	-0.11	9320	1	0.41	9320	9320	9320	10720	7940	9330	9320.00	0.00	0	0	10936	10132	9136	8332	7336	10535	8735	14	1390	500	5780	10	1	2841460	265	-85.50	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.33	7840	20230530	18.88	12000	-22.33	20230706	7840	18.88	20230530	12000	-22.33	20230706	7840	18.88	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20230906	140940	57	100.00	KONEX			N	N	N	N		N	9320	-10	5	-0.11	9320	1	0.41	9320	9320	9320	10720	7940	9330	9320.00	0.00	0	0	10936	10132	9136	8332	7336	10535	8735	14	1390	500	5780	10	1	2841460	265	-85.50	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.33	7840	20230530	18.88	12000	-22.33	20230706	7840	18.88	20230530	12000	-22.33	20230706	7840	18.88	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20230906	130929	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	10936	10132	9136	8332	7336	10535	8735	14	1390	500	5780	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20230906	120942	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	10936	10132	9136	8332	7336	10535	8735	14	1390	500	5780	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20230906	110949	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	10936	10132	9136	8332	7336	10535	8735	14	1390	500	5780	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20230906	100925	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	10936	10132	9136	8332	7336	10535	8735	14	1390	500	5780	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20230906	090926	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	10936	10132	9136	8332	7336	10535	8735	14	1390	500	5780	10	1	2841460	265	-85.60	2.63	12	0.00	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20230905	160926	57	100.00	KONEX			N	N	N	N		N	9330	-230	5	-2.41	2398690	245	2041.67	8140	9940	8140	10990	8130	9560	9790.57	0.00	0	0	9906	9732	9386	9212	8866	9820	9300	14	1430	500	5920	10	1	2841460	265	-85.60	2.63	12	0.01	-109.00	3550.00	12000	20230706	-22.25	7840	20230530	19.01	12000	-22.25	20230706	7840	19.01	20230530	12000	-22.25	20230706	7840	19.01	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20230905	150941	57	100.00	KONEX			N	N	N	N		N	9900	340	2	3.56	2025490	205	1708.33	8140	9940	8140	10990	8130	9560	9880.44	0.00	0	0	9906	9732	9386	9212	8866	9820	9300	14	1430	500	5920	10	1	2841460	281	-90.83	2.79	12	0.01	-109.00	3550.00	12000	20230706	-17.50	7840	20230530	26.28	12000	-17.50	20230706	7840	26.28	20230530	12000	-17.50	20230706	7840	26.28	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20230905	140939	57	100.00	KONEX			N	N	N	N		N	9900	340	2	3.56	2025490	205	1708.33	8140	9940	8140	10990	8130	9560	9880.44	0.00	0	0	9906	9732	9386	9212	8866	9820	9300	14	1430	500	5920	10	1	2841460	281	-90.83	2.79	12	0.01	-109.00	3550.00	12000	20230706	-17.50	7840	20230530	26.28	12000	-17.50	20230706	7840	26.28	20230530	12000	-17.50	20230706	7840	26.28	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20230905	130920	57	100.00	KONEX			N	N	N	N		N	9900	340	2	3.56	2025490	205	1708.33	8140	9940	8140	10990	8130	9560	9880.44	0.00	0	0	9906	9732	9386	9212	8866	9820	9300	14	1430	500	5920	10	1	2841460	281	-90.83	2.79	12	0.01	-109.00	3550.00	12000	20230706	-17.50	7840	20230530	26.28	12000	-17.50	20230706	7840	26.28	20230530	12000	-17.50	20230706	7840	26.28	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20230905	120922	57	100.00	KONEX			N	N	N	N		N	9940	380	2	3.97	18080	2	16.67	8140	9940	8140	10990	8130	9560	9040.00	0.00	0	0	9906	9732	9386	9212	8866	9820	9300	14	1430	500	5920	10	1	2841460	282	-91.19	2.80	12	0.00	-109.00	3550.00	12000	20230706	-17.17	7840	20230530	26.79	12000	-17.17	20230706	7840	26.79	20230530	12000	-17.17	20230706	7840	26.79	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20230905	110928	57	100.00	KONEX			N	N	N	N		N	9940	380	2	3.97	18080	2	16.67	8140	9940	8140	10990	8130	9560	9040.00	0.00	0	0	9906	9732	9386	9212	8866	9820	9300	14	1430	500	5920	10	1	2841460	282	-91.19	2.80	12	0.00	-109.00	3550.00	12000	20230706	-17.17	7840	20230530	26.79	12000	-17.17	20230706	7840	26.79	20230530	12000	-17.17	20230706	7840	26.79	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20230905	100916	57	100.00	KONEX			N	N	N	N		N	9940	380	2	3.97	18080	2	16.67	8140	9940	8140	10990	8130	9560	9040.00	0.00	0	0	9906	9732	9386	9212	8866	9820	9300	14	1430	500	5920	10	1	2841460	282	-91.19	2.80	12	0.00	-109.00	3550.00	12000	20230706	-17.17	7840	20230530	26.79	12000	-17.17	20230706	7840	26.79	20230530	12000	-17.17	20230706	7840	26.79	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20230905	090918	57	100.00	KONEX			N	N	N	N		N	9560	0	3	0.00	0	0	0.00	0	0	0	10990	8130	9560	0.00	0.00	0	0	9906	9732	9386	9212	8866	9820	9300	14	1430	500	5920	10	1	2841460	272	-87.71	2.69	12	0.00	-109.00	3550.00	12000	20230706	-20.33	7840	20230530	21.94	12000	-20.33	20230706	7840	21.94	20230530	12000	-20.33	20230706	7840	21.94	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20230904	160911	57	100.00	KONEX			N	N	N	N		N	9560	170	2	1.81	109520	12	10.91	9040	9560	9040	10790	7990	9390	9126.67	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	272	-87.71	2.69	12	0.00	-109.00	3550.00	12000	20230706	-20.33	7840	20230530	21.94	12000	-20.33	20230706	7840	21.94	20230530	12000	-20.33	20230706	7840	21.94	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20230904	150857	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20230904	140856	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20230904	130911	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20230904	120854	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20230904	110837	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20230904	100842	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20230904	090854	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	14	1400	500	5820	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
146	20230901	160847	57	100.00	KONEX			N	N	N	N		N	9390	-560	5	-5.63	1032900	110	83.33	9390	9390	9390	11440	8460	9950	9390.00	0.00	0	0	11250	10600	9300	8650	7350	10925	8975	14	1490	500	6160	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
147	20230901	150901	57	100.00	KONEX			N	N	N	N		N	9390	-560	5	-5.63	1032900	110	83.33	9390	9390	9390	11440	8460	9950	9390.00	0.00	0	0	11250	10600	9300	8650	7350	10925	8975	14	1490	500	6160	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
148	20230901	140901	57	100.00	KONEX			N	N	N	N		N	9390	-560	5	-5.63	1032900	110	83.33	9390	9390	9390	11440	8460	9950	9390.00	0.00	0	0	11250	10600	9300	8650	7350	10925	8975	14	1490	500	6160	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
149	20230901	130832	57	100.00	KONEX			N	N	N	N		N	9390	-560	5	-5.63	1032900	110	83.33	9390	9390	9390	11440	8460	9950	9390.00	0.00	0	0	11250	10600	9300	8650	7350	10925	8975	14	1490	500	6160	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
150	20230901	120845	57	100.00	KONEX			N	N	N	N		N	9390	-560	5	-5.63	1032900	110	83.33	9390	9390	9390	11440	8460	9950	9390.00	0.00	0	0	11250	10600	9300	8650	7350	10925	8975	14	1490	500	6160	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
151	20230901	110843	57	100.00	KONEX			N	N	N	N		N	9390	-560	5	-5.63	1032900	110	83.33	9390	9390	9390	11440	8460	9950	9390.00	0.00	0	0	11250	10600	9300	8650	7350	10925	8975	14	1490	500	6160	10	1	2841460	267	-86.15	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.75	7840	20230530	19.77	12000	-21.75	20230706	7840	19.77	20230530	12000	-21.75	20230706	7840	19.77	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
152	20230901	100838	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	11250	10600	9300	8650	7350	10925	8975	14	1490	500	6160	10	1	2841460	283	-91.28	2.80	12	0.00	-109.00	3550.00	12000	20230706	-17.08	7840	20230530	26.91	12000	-17.08	20230706	7840	26.91	20230530	12000	-17.08	20230706	7840	26.91	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
153	20230901	090826	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	11250	10600	9300	8650	7350	10925	8975	14	1490	500	6160	10	1	2841460	283	-91.28	2.80	12	0.00	-109.00	3550.00	12000	20230706	-17.08	7840	20230530	26.91	12000	-17.08	20230706	7840	26.91	20230530	12000	-17.08	20230706	7840	26.91	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N