KissMeData/257990/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	161019	57	100.00	KONEX			N	N	N	N		N	4950	270	2	5.77	159445	34	8.10	5030	5030	4500	5380	3980	4680	4689.56	0.00	0	0	5196	4937	4716	4457	4236	4827	4347	29	700	500	2800	5	1	5883892	291	-19.04	1.80	12	0.00	-260.00	2754.00	6400	20220928	-22.66	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	6400	-22.66	20220928	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20230927	151030	57	100.00	KONEX			N	N	N	N		N	4975	295	2	6.30	104995	23	5.48	5030	5030	4500	5380	3980	4680	4565.00	0.00	0	0	5196	4937	4716	4457	4236	4827	4347	29	700	500	2800	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20230927	141031	57	100.00	KONEX			N	N	N	N		N	4975	295	2	6.30	104995	23	5.48	5030	5030	4500	5380	3980	4680	4565.00	0.00	0	0	5196	4937	4716	4457	4236	4827	4347	29	700	500	2800	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20230927	131015	57	100.00	KONEX			N	N	N	N		N	4975	295	2	6.30	104995	23	5.48	5030	5030	4500	5380	3980	4680	4565.00	0.00	0	0	5196	4937	4716	4457	4236	4827	4347	29	700	500	2800	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20230927	121016	57	100.00	KONEX			N	N	N	N		N	4975	295	2	6.30	104995	23	5.48	5030	5030	4500	5380	3980	4680	4565.00	0.00	0	0	5196	4937	4716	4457	4236	4827	4347	29	700	500	2800	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20230927	111025	57	100.00	KONEX			N	N	N	N		N	4975	295	2	6.30	104995	23	5.48	5030	5030	4500	5380	3980	4680	4565.00	0.00	0	0	5196	4937	4716	4457	4236	4827	4347	29	700	500	2800	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20230927	101018	57	100.00	KONEX			N	N	N	N		N	4975	295	2	6.30	104995	23	5.48	5030	5030	4500	5380	3980	4680	4565.00	0.00	0	0	5196	4937	4716	4457	4236	4827	4347	29	700	500	2800	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20230927	091037	57	100.00	KONEX			N	N	N	N		N	5030	350	2	7.48	5030	1	0.24	5030	5030	5030	5380	3980	4680	5030.00	0.00	0	0	5196	4937	4716	4457	4236	4827	4347	29	700	500	2800	10	1	5883892	296	-19.35	1.83	12	0.00	-260.00	2754.00	6400	20220928	-21.41	3850	20230105	30.65	5980	-15.89	20230328	3850	30.65	20230105	6400	-21.41	20220928	3850	30.65	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20230926	161016	57	100.00	KONEX			N	N	N	N		N	4680	-310	5	-6.21	1902250	420	411.76	4975	4975	4495	5730	4245	4990	4529.17	0.00	0	0	5323	5156	4828	4661	4333	4992	4497	29	740	500	2990	5	1	5883892	275	-18.00	1.70	12	0.01	-260.00	2754.00	6400	20220928	-26.88	3850	20230105	21.56	5980	-21.74	20230328	3850	21.56	20230105	6400	-26.88	20220928	3850	21.56	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20230926	151015	57	100.00	KONEX			N	N	N	N		N	4795	-195	5	-3.91	1808650	400	392.16	4975	4975	4495	5730	4245	4990	4521.62	0.00	0	0	5323	5156	4828	4661	4333	4992	4497	29	740	500	2990	5	1	5883892	282	-18.44	1.74	12	0.01	-260.00	2754.00	6400	20220928	-25.08	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	6400	-25.08	20220928	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20230926	141008	57	100.00	KONEX			N	N	N	N		N	4795	-195	5	-3.91	1765495	391	383.33	4975	4975	4495	5730	4245	4990	4515.33	0.00	0	0	5323	5156	4828	4661	4333	4992	4497	29	740	500	2990	5	1	5883892	282	-18.44	1.74	12	0.01	-260.00	2754.00	6400	20220928	-25.08	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	6400	-25.08	20220928	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20230926	131013	57	100.00	KONEX			N	N	N	N		N	4795	-195	5	-3.91	1765495	391	383.33	4975	4975	4495	5730	4245	4990	4515.33	0.00	0	0	5323	5156	4828	4661	4333	4992	4497	29	740	500	2990	5	1	5883892	282	-18.44	1.74	12	0.01	-260.00	2754.00	6400	20220928	-25.08	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	6400	-25.08	20220928	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20230926	121020	57	100.00	KONEX			N	N	N	N		N	4500	-490	5	-9.82	904595	201	197.06	4975	4975	4495	5730	4245	4990	4500.47	0.00	0	0	5323	5156	4828	4661	4333	4992	4497	29	740	500	2990	5	1	5883892	265	-17.31	1.63	12	0.00	-260.00	2754.00	6400	20220928	-29.69	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6400	-29.69	20220928	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20230926	111013	57	100.00	KONEX			N	N	N	N		N	4500	-490	5	-9.82	904595	201	197.06	4975	4975	4495	5730	4245	4990	4500.47	0.00	0	0	5323	5156	4828	4661	4333	4992	4497	29	740	500	2990	5	1	5883892	265	-17.31	1.63	12	0.00	-260.00	2754.00	6400	20220928	-29.69	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6400	-29.69	20220928	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20230926	101014	57	100.00	KONEX			N	N	N	N		N	4500	-490	5	-9.82	72945	16	15.69	4975	4975	4500	5730	4245	4990	4559.06	0.00	0	0	5323	5156	4828	4661	4333	4992	4497	29	740	500	2990	5	1	5883892	265	-17.31	1.63	12	0.00	-260.00	2754.00	6400	20220928	-29.69	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6400	-29.69	20220928	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20230926	091016	57	100.00	KONEX			N	N	N	N		N	4970	-20	5	-0.40	9945	2	1.96	4975	4975	4970	5730	4245	4990	4972.50	0.00	0	0	5323	5156	4828	4661	4333	4992	4497	29	740	500	2990	5	1	5883892	292	-19.12	1.80	12	0.00	-260.00	2754.00	6400	20220928	-22.34	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	6400	-22.34	20220928	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20230925	161016	57	100.00	KONEX			N	N	N	N		N	4990	185	2	3.85	459985	102	129.11	4995	4995	4500	5520	4085	4805	4509.66	0.00	0	0	5291	5047	4746	4502	4201	5170	4625	29	715	500	2880	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.03	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6400	-22.03	20220928	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20230925	151019	57	100.00	KONEX			N	N	N	N		N	4990	185	2	3.85	459985	102	129.11	4995	4995	4500	5520	4085	4805	4509.66	0.00	0	0	5291	5047	4746	4502	4201	5170	4625	29	715	500	2880	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.03	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6400	-22.03	20220928	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20230925	141001	57	100.00	KONEX			N	N	N	N		N	4990	185	2	3.85	459985	102	129.11	4995	4995	4500	5520	4085	4805	4509.66	0.00	0	0	5291	5047	4746	4502	4201	5170	4625	29	715	500	2880	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.03	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6400	-22.03	20220928	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20230925	131007	57	100.00	KONEX			N	N	N	N		N	4990	185	2	3.85	459985	102	129.11	4995	4995	4500	5520	4085	4805	4509.66	0.00	0	0	5291	5047	4746	4502	4201	5170	4625	29	715	500	2880	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.03	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6400	-22.03	20220928	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20230925	121013	57	100.00	KONEX			N	N	N	N		N	4500	-305	5	-6.35	22995	5	6.33	4995	4995	4500	5520	4085	4805	4599.00	0.00	0	0	5291	5047	4746	4502	4201	5170	4625	29	715	500	2880	5	1	5883892	265	-17.31	1.63	12	0.00	-260.00	2754.00	6400	20220928	-29.69	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6400	-29.69	20220928	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20230925	111008	57	100.00	KONEX			N	N	N	N		N	4500	-305	5	-6.35	22995	5	6.33	4995	4995	4500	5520	4085	4805	4599.00	0.00	0	0	5291	5047	4746	4502	4201	5170	4625	29	715	500	2880	5	1	5883892	265	-17.31	1.63	12	0.00	-260.00	2754.00	6400	20220928	-29.69	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	6400	-29.69	20220928	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20230925	101011	57	100.00	KONEX			N	N	N	N		N	4995	190	2	3.95	4995	1	1.27	4995	4995	4995	5520	4085	4805	4995.00	0.00	0	0	5291	5047	4746	4502	4201	5170	4625	29	715	500	2880	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6400	20220928	-21.95	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6400	-21.95	20220928	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20230925	091007	57	100.00	KONEX			N	N	N	N		N	4995	190	2	3.95	4995	1	1.27	4995	4995	4995	5520	4085	4805	4995.00	0.00	0	0	5291	5047	4746	4502	4201	5170	4625	29	715	500	2880	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6400	20220928	-21.95	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6400	-21.95	20220928	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20230922	161046	57	100.00	KONEX			N	N	N	N		N	4805	-155	5	-3.12	354255	79	13.86	4450	4990	4445	5700	4220	4960	4484.24	0.00	0	0	5940	5450	4880	4390	3820	5165	4105	29	740	500	2970	5	1	5883892	283	-18.48	1.74	12	0.00	-260.00	2754.00	6400	20220928	-24.92	3850	20230105	24.81	5980	-19.65	20230328	3850	24.81	20230105	6400	-24.92	20220928	3850	24.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20230922	151039	57	100.00	KONEX			N	N	N	N		N	4835	-125	5	-2.52	325425	73	12.81	4450	4990	4445	5700	4220	4960	4457.88	0.00	0	0	5940	5450	4880	4390	3820	5165	4105	29	740	500	2970	5	1	5883892	284	-18.60	1.76	12	0.00	-260.00	2754.00	6400	20220928	-24.45	3850	20230105	25.58	5980	-19.15	20230328	3850	25.58	20230105	6400	-24.45	20220928	3850	25.58	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20230922	141037	57	100.00	KONEX			N	N	N	N		N	4445	-515	5	-10.38	142790	32	5.61	4450	4990	4445	5700	4220	4960	4462.19	0.00	0	0	5940	5450	4880	4390	3820	5165	4105	29	740	500	2970	5	1	5883892	262	-17.10	1.61	12	0.00	-260.00	2754.00	6400	20220928	-30.55	3850	20230105	15.45	5980	-25.67	20230328	3850	15.45	20230105	6400	-30.55	20220928	3850	15.45	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20230922	130934	57	100.00	KONEX			N	N	N	N		N	4990	30	2	0.60	9440	2	0.35	4450	4990	4450	5700	4220	4960	4720.00	0.00	0	0	5940	5450	4880	4390	3820	5165	4105	29	740	500	2970	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.03	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6400	-22.03	20220928	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20230922	120932	57	100.00	KONEX			N	N	N	N		N	4990	30	2	0.60	9440	2	0.35	4450	4990	4450	5700	4220	4960	4720.00	0.00	0	0	5940	5450	4880	4390	3820	5165	4105	29	740	500	2970	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.03	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6400	-22.03	20220928	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20230922	110926	57	100.00	KONEX			N	N	N	N		N	4990	30	2	0.60	9440	2	0.35	4450	4990	4450	5700	4220	4960	4720.00	0.00	0	0	5940	5450	4880	4390	3820	5165	4105	29	740	500	2970	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.03	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6400	-22.03	20220928	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20230922	100927	57	100.00	KONEX			N	N	N	N		N	4990	30	2	0.60	9440	2	0.35	4450	4990	4450	5700	4220	4960	4720.00	0.00	0	0	5940	5450	4880	4390	3820	5165	4105	29	740	500	2970	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.03	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6400	-22.03	20220928	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20230922	090924	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	5700	4220	4960	0.00	0.00	0	0	5940	5450	4880	4390	3820	5165	4105	29	740	500	2970	5	1	5883892	292	-19.08	1.80	12	0.00	-260.00	2754.00	6400	20220928	-22.50	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	6400	-22.50	20220928	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20230921	160927	57	100.00	KONEX			N	N	N	N		N	4960	-110	5	-2.17	2511105	570	28500.00	5370	5370	4310	5830	4310	5070	4405.45	0.00	0	0	5160	5115	5025	4980	4890	5137	5002	29	760	500	3040	5	1	5883892	292	-19.08	1.80	12	0.01	-260.00	2754.00	6400	20220928	-22.50	3850	20230105	28.83	5980	-17.06	20230328	3850	28.83	20230105	6400	-22.50	20220928	3850	28.83	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20230921	150915	57	100.00	KONEX			N	N	N	N		N	4970	-100	5	-1.97	2486305	565	28250.00	5370	5370	4310	5830	4310	5070	4400.54	0.00	0	0	5160	5115	5025	4980	4890	5137	5002	29	760	500	3040	5	1	5883892	292	-19.12	1.80	12	0.01	-260.00	2754.00	6400	20220928	-22.34	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	6400	-22.34	20220928	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20230921	140921	57	100.00	KONEX			N	N	N	N		N	4970	-100	5	-1.97	2486305	565	28250.00	5370	5370	4310	5830	4310	5070	4400.54	0.00	0	0	5160	5115	5025	4980	4890	5137	5002	29	760	500	3040	5	1	5883892	292	-19.12	1.80	12	0.01	-260.00	2754.00	6400	20220928	-22.34	3850	20230105	29.09	5980	-16.89	20230328	3850	29.09	20230105	6400	-22.34	20220928	3850	29.09	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20230921	130919	57	100.00	KONEX			N	N	N	N		N	4400	-670	5	-13.21	2031360	463	23150.00	5370	5370	4310	5830	4310	5070	4387.39	0.00	0	0	5160	5115	5025	4980	4890	5137	5002	29	760	500	3040	5	1	5883892	259	-16.92	1.60	12	0.01	-260.00	2754.00	6400	20220928	-31.25	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6400	-31.25	20220928	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20230921	120911	57	100.00	KONEX			N	N	N	N		N	4425	-645	5	-12.72	611855	141	7050.00	5370	5370	4310	5830	4310	5070	4339.40	0.00	0	0	5160	5115	5025	4980	4890	5137	5002	29	760	500	3040	5	1	5883892	260	-17.02	1.61	12	0.00	-260.00	2754.00	6400	20220928	-30.86	3850	20230105	14.94	5980	-26.00	20230328	3850	14.94	20230105	6400	-30.86	20220928	3850	14.94	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20230921	110931	57	100.00	KONEX			N	N	N	N		N	4445	-625	5	-12.33	589700	136	6800.00	5370	5370	4310	5830	4310	5070	4336.03	0.00	0	0	5160	5115	5025	4980	4890	5137	5002	29	760	500	3040	5	1	5883892	262	-17.10	1.61	12	0.00	-260.00	2754.00	6400	20220928	-30.55	3850	20230105	15.45	5980	-25.67	20230328	3850	15.45	20230105	6400	-30.55	20220928	3850	15.45	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20230921	100911	57	100.00	KONEX			N	N	N	N		N	5150	80	2	1.58	571920	132	6600.00	5370	5370	4310	5830	4310	5070	4332.73	0.00	0	0	5160	5115	5025	4980	4890	5137	5002	29	760	500	3040	10	1	5883892	303	-19.81	1.87	12	0.00	-260.00	2754.00	6400	20220928	-19.53	3850	20230105	33.77	5980	-13.88	20230328	3850	33.77	20230105	6400	-19.53	20220928	3850	33.77	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20230921	090917	57	100.00	KONEX			N	N	N	N		N	5370	300	2	5.92	5370	1	50.00	5370	5370	5370	5830	4310	5070	5370.00	0.00	0	0	5160	5115	5025	4980	4890	5137	5002	29	760	500	3040	10	1	5883892	316	-20.65	1.95	12	0.00	-260.00	2754.00	6400	20220928	-16.09	3850	20230105	39.48	5980	-10.20	20230328	3850	39.48	20230105	6400	-16.09	20220928	3850	39.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20230920	160924	57	100.00	KONEX			N	N	N	N		N	5070	575	2	12.79	10005	2	0.32	4935	5070	4935	5160	3825	4495	5002.50	0.00	0	0	5298	4896	4598	4196	3898	4747	4047	29	665	500	2690	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6400	20220928	-20.78	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6400	-20.78	20220928	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20230920	150859	57	100.00	KONEX			N	N	N	N		N	5070	575	2	12.79	10005	2	0.32	4935	5070	4935	5160	3825	4495	5002.50	0.00	0	0	5298	4896	4598	4196	3898	4747	4047	29	665	500	2690	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6400	20220928	-20.78	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6400	-20.78	20220928	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20230920	140912	57	100.00	KONEX			N	N	N	N		N	5070	575	2	12.79	10005	2	0.32	4935	5070	4935	5160	3825	4495	5002.50	0.00	0	0	5298	4896	4598	4196	3898	4747	4047	29	665	500	2690	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6400	20220928	-20.78	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6400	-20.78	20220928	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20230920	130907	57	100.00	KONEX			N	N	N	N		N	5070	575	2	12.79	10005	2	0.32	4935	5070	4935	5160	3825	4495	5002.50	0.00	0	0	5298	4896	4598	4196	3898	4747	4047	29	665	500	2690	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6400	20220928	-20.78	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6400	-20.78	20220928	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20230920	120908	57	100.00	KONEX			N	N	N	N		N	5070	575	2	12.79	10005	2	0.32	4935	5070	4935	5160	3825	4495	5002.50	0.00	0	0	5298	4896	4598	4196	3898	4747	4047	29	665	500	2690	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6400	20220928	-20.78	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6400	-20.78	20220928	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20230920	110912	57	100.00	KONEX			N	N	N	N		N	5070	575	2	12.79	10005	2	0.32	4935	5070	4935	5160	3825	4495	5002.50	0.00	0	0	5298	4896	4598	4196	3898	4747	4047	29	665	500	2690	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6400	20220928	-20.78	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6400	-20.78	20220928	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20230920	100854	57	100.00	KONEX			N	N	N	N		N	5070	575	2	12.79	10005	2	0.32	4935	5070	4935	5160	3825	4495	5002.50	0.00	0	0	5298	4896	4598	4196	3898	4747	4047	29	665	500	2690	10	1	5883892	298	-19.50	1.84	12	0.00	-260.00	2754.00	6400	20220928	-20.78	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	6400	-20.78	20220928	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20230920	090906	57	100.00	KONEX			N	N	N	N		N	4935	440	2	9.79	4935	1	0.16	4935	4935	4935	5160	3825	4495	4935.00	0.00	0	0	5298	4896	4598	4196	3898	4747	4047	29	665	500	2690	5	1	5883892	290	-18.98	1.79	12	0.00	-260.00	2754.00	6400	20220928	-22.89	3850	20230105	28.18	5980	-17.47	20230328	3850	28.18	20230105	6400	-22.89	20220928	3850	28.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20230919	160904	57	100.00	KONEX			N	N	N	N		N	4495	-480	5	-9.65	2710265	622	62200.00	5000	5000	4300	5720	4230	4975	4357.34	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	29	745	500	2980	5	1	5883892	264	-17.29	1.63	12	0.01	-260.00	2754.00	6400	20220928	-29.77	3850	20230105	16.75	5980	-24.83	20230328	3850	16.75	20230105	6400	-29.77	20220928	3850	16.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20230919	150904	57	100.00	KONEX			N	N	N	N		N	4515	-460	5	-9.25	2705770	621	62100.00	5000	5000	4300	5720	4230	4975	4357.12	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	29	745	500	2980	5	1	5883892	266	-17.37	1.64	12	0.01	-260.00	2754.00	6400	20220928	-29.45	3850	20230105	17.27	5980	-24.50	20230328	3850	17.27	20230105	6400	-29.45	20220928	3850	17.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20230919	140903	57	100.00	KONEX			N	N	N	N		N	4515	-460	5	-9.25	2705770	621	62100.00	5000	5000	4300	5720	4230	4975	4357.12	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	29	745	500	2980	5	1	5883892	266	-17.37	1.64	12	0.01	-260.00	2754.00	6400	20220928	-29.45	3850	20230105	17.27	5980	-24.50	20230328	3850	17.27	20230105	6400	-29.45	20220928	3850	17.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20230919	130848	57	100.00	KONEX			N	N	N	N		N	4350	-625	5	-12.56	1351105	310	31000.00	5000	5000	4300	5720	4230	4975	4358.40	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	29	745	500	2980	5	1	5883892	256	-16.73	1.58	12	0.01	-260.00	2754.00	6400	20220928	-32.03	3850	20230105	12.99	5980	-27.26	20230328	3850	12.99	20230105	6400	-32.03	20220928	3850	12.99	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20230919	120905	57	100.00	KONEX			N	N	N	N		N	4525	-450	5	-9.05	323185	74	7400.00	5000	5000	4300	5720	4230	4975	4367.36	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	29	745	500	2980	5	1	5883892	266	-17.40	1.64	12	0.00	-260.00	2754.00	6400	20220928	-29.30	3850	20230105	17.53	5980	-24.33	20230328	3850	17.53	20230105	6400	-29.30	20220928	3850	17.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20230919	110910	57	100.00	KONEX			N	N	N	N		N	4675	-300	5	-6.03	318660	73	7300.00	5000	5000	4300	5720	4230	4975	4365.21	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	29	745	500	2980	5	1	5883892	275	-17.98	1.70	12	0.00	-260.00	2754.00	6400	20220928	-26.95	3850	20230105	21.43	5980	-21.82	20230328	3850	21.43	20230105	6400	-26.95	20220928	3850	21.43	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20230919	100901	57	100.00	KONEX			N	N	N	N		N	4685	-290	5	-5.83	313985	72	7200.00	5000	5000	4300	5720	4230	4975	4360.90	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	29	745	500	2980	5	1	5883892	276	-18.02	1.70	12	0.00	-260.00	2754.00	6400	20220928	-26.80	3850	20230105	21.69	5980	-21.66	20230328	3850	21.69	20230105	6400	-26.80	20220928	3850	21.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20230919	090859	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	5000	1	100.00	5000	5000	5000	5720	4230	4975	5000.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	29	745	500	2980	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6400	20220928	-21.88	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6400	-21.88	20220928	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20230918	160904	57	100.00	KONEX			N	N	N	N		N	4975	380	2	8.27	4975	1	0.85	4975	4975	4975	5280	3910	4595	4975.00	0.00	0	0	5671	5132	4721	4182	3771	4927	3977	29	685	500	2750	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20230918	150900	57	100.00	KONEX			N	N	N	N		N	4975	380	2	8.27	4975	1	0.85	4975	4975	4975	5280	3910	4595	4975.00	0.00	0	0	5671	5132	4721	4182	3771	4927	3977	29	685	500	2750	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20230918	140921	57	100.00	KONEX			N	N	N	N		N	4975	380	2	8.27	4975	1	0.85	4975	4975	4975	5280	3910	4595	4975.00	0.00	0	0	5671	5132	4721	4182	3771	4927	3977	29	685	500	2750	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20230918	130857	57	100.00	KONEX			N	N	N	N		N	4975	380	2	8.27	4975	1	0.85	4975	4975	4975	5280	3910	4595	4975.00	0.00	0	0	5671	5132	4721	4182	3771	4927	3977	29	685	500	2750	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20230918	120905	57	100.00	KONEX			N	N	N	N		N	4975	380	2	8.27	4975	1	0.85	4975	4975	4975	5280	3910	4595	4975.00	0.00	0	0	5671	5132	4721	4182	3771	4927	3977	29	685	500	2750	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20230918	110851	57	100.00	KONEX			N	N	N	N		N	4975	380	2	8.27	4975	1	0.85	4975	4975	4975	5280	3910	4595	4975.00	0.00	0	0	5671	5132	4721	4182	3771	4927	3977	29	685	500	2750	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20230918	100844	57	100.00	KONEX			N	N	N	N		N	4975	380	2	8.27	4975	1	0.85	4975	4975	4975	5280	3910	4595	4975.00	0.00	0	0	5671	5132	4721	4182	3771	4927	3977	29	685	500	2750	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20230918	090848	57	100.00	KONEX			N	N	N	N		N	4975	380	2	8.27	4975	1	0.85	4975	4975	4975	5280	3910	4595	4975.00	0.00	0	0	5671	5132	4721	4182	3771	4927	3977	29	685	500	2750	5	1	5883892	293	-19.13	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.27	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	6400	-22.27	20220928	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20230915	160858	57	100.00	KONEX			N	N	N	N		N	4595	-185	5	-3.87	513870	118	210.71	5260	5260	4310	5490	4065	4780	4354.83	0.00	0	0	5060	4920	4840	4700	4620	4880	4660	29	710	500	2860	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	6400	20220928	-28.20	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6400	-28.20	20220928	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20230915	150853	57	100.00	KONEX			N	N	N	N		N	4440	-340	5	-7.11	500085	115	205.36	5260	5260	4310	5490	4065	4780	4348.57	0.00	0	0	5060	4920	4840	4700	4620	4880	4660	29	710	500	2860	5	1	5883892	261	-17.08	1.61	12	0.00	-260.00	2754.00	6400	20220928	-30.62	3850	20230105	15.32	5980	-25.75	20230328	3850	15.32	20230105	6400	-30.62	20220928	3850	15.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20230915	140859	57	100.00	KONEX			N	N	N	N		N	4610	-170	5	-3.56	482325	111	198.21	5260	5260	4310	5490	4065	4780	4345.27	0.00	0	0	5060	4920	4840	4700	4620	4880	4660	29	710	500	2860	5	1	5883892	271	-17.73	1.67	12	0.00	-260.00	2754.00	6400	20220928	-27.97	3850	20230105	19.74	5980	-22.91	20230328	3850	19.74	20230105	6400	-27.97	20220928	3850	19.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20230915	130851	57	100.00	KONEX			N	N	N	N		N	4700	-80	5	-1.67	477715	110	196.43	5260	5260	4310	5490	4065	4780	4342.86	0.00	0	0	5060	4920	4840	4700	4620	4880	4660	29	710	500	2860	5	1	5883892	277	-18.08	1.71	12	0.00	-260.00	2754.00	6400	20220928	-26.56	3850	20230105	22.08	5980	-21.40	20230328	3850	22.08	20230105	6400	-26.56	20220928	3850	22.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20230915	120855	57	100.00	KONEX			N	N	N	N		N	4845	65	2	1.36	468250	108	192.86	5260	5260	4310	5490	4065	4780	4335.65	0.00	0	0	5060	4920	4840	4700	4620	4880	4660	29	710	500	2860	5	1	5883892	285	-18.63	1.76	12	0.00	-260.00	2754.00	6400	20220928	-24.30	3850	20230105	25.84	5980	-18.98	20230328	3850	25.84	20230105	6400	-24.30	20220928	3850	25.84	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20230915	110901	57	100.00	KONEX			N	N	N	N		N	4845	65	2	1.36	468250	108	192.86	5260	5260	4310	5490	4065	4780	4335.65	0.00	0	0	5060	4920	4840	4700	4620	4880	4660	29	710	500	2860	5	1	5883892	285	-18.63	1.76	12	0.00	-260.00	2754.00	6400	20220928	-24.30	3850	20230105	25.84	5980	-18.98	20230328	3850	25.84	20230105	6400	-24.30	20220928	3850	25.84	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20230915	100901	57	100.00	KONEX			N	N	N	N		N	5260	480	2	10.04	5260	1	1.79	5260	5260	5260	5490	4065	4780	5260.00	0.00	0	0	5060	4920	4840	4700	4620	4880	4660	29	710	500	2860	10	1	5883892	309	-20.23	1.91	12	0.00	-260.00	2754.00	6400	20220928	-17.81	3850	20230105	36.62	5980	-12.04	20230328	3850	36.62	20230105	6400	-17.81	20220928	3850	36.62	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20230915	090848	57	100.00	KONEX			N	N	N	N		N	5260	480	2	10.04	5260	1	1.79	5260	5260	5260	5490	4065	4780	5260.00	0.00	0	0	5060	4920	4840	4700	4620	4880	4660	29	710	500	2860	10	1	5883892	309	-20.23	1.91	12	0.00	-260.00	2754.00	6400	20220928	-17.81	3850	20230105	36.62	5980	-12.04	20230328	3850	36.62	20230105	6400	-17.81	20220928	3850	36.62	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20230914	160901	57	100.00	KONEX			N	N	N	N		N	4780	435	2	10.01	267355	56	4.71	4980	4980	4760	4995	3695	4345	4774.20	0.00	0	0	4648	4496	4398	4246	4148	4572	4322	29	650	500	2600	5	1	5883892	281	-18.38	1.74	12	0.00	-260.00	2754.00	6400	20220928	-25.31	3850	20230105	24.16	5980	-20.07	20230328	3850	24.16	20230105	6600	-27.58	20220914	3850	24.16	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20230914	150832	57	100.00	KONEX			N	N	N	N		N	4980	635	2	14.61	4980	1	0.08	4980	4980	4980	4995	3695	4345	4980.00	0.00	0	0	4648	4496	4398	4246	4148	4572	4322	29	650	500	2600	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.19	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6600	-24.55	20220914	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20230914	140852	57	100.00	KONEX			N	N	N	N		N	4980	635	2	14.61	4980	1	0.08	4980	4980	4980	4995	3695	4345	4980.00	0.00	0	0	4648	4496	4398	4246	4148	4572	4322	29	650	500	2600	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.19	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6600	-24.55	20220914	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20230914	130834	57	100.00	KONEX			N	N	N	N		N	4980	635	2	14.61	4980	1	0.08	4980	4980	4980	4995	3695	4345	4980.00	0.00	0	0	4648	4496	4398	4246	4148	4572	4322	29	650	500	2600	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.19	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6600	-24.55	20220914	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20230914	120844	57	100.00	KONEX			N	N	N	N		N	4980	635	2	14.61	4980	1	0.08	4980	4980	4980	4995	3695	4345	4980.00	0.00	0	0	4648	4496	4398	4246	4148	4572	4322	29	650	500	2600	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.19	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6600	-24.55	20220914	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20230914	110837	57	100.00	KONEX			N	N	N	N		N	4980	635	2	14.61	4980	1	0.08	4980	4980	4980	4995	3695	4345	4980.00	0.00	0	0	4648	4496	4398	4246	4148	4572	4322	29	650	500	2600	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.19	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6600	-24.55	20220914	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20230914	100831	57	100.00	KONEX			N	N	N	N		N	4980	635	2	14.61	4980	1	0.08	4980	4980	4980	4995	3695	4345	4980.00	0.00	0	0	4648	4496	4398	4246	4148	4572	4322	29	650	500	2600	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.19	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6600	-24.55	20220914	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20230914	090846	57	100.00	KONEX			N	N	N	N		N	4980	635	2	14.61	4980	1	0.08	4980	4980	4980	4995	3695	4345	4980.00	0.00	0	0	4648	4496	4398	4246	4148	4572	4322	29	650	500	2600	5	1	5883892	293	-19.15	1.81	12	0.00	-260.00	2754.00	6400	20220928	-22.19	3850	20230105	29.35	5980	-16.72	20230328	3850	29.35	20230105	6600	-24.55	20220914	3850	29.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20230913	160849	57	100.00	KONEX			N	N	N	N		N	4345	-125	5	-2.80	5156130	1188	204.12	4305	4550	4300	5140	3800	4470	4340.18	0.00	0	0	5253	4861	4498	4106	3743	4680	3925	29	670	500	2680	5	1	5883892	256	-16.71	1.58	12	0.02	-260.00	2754.00	6600	20220914	-34.17	3850	20230105	12.86	5980	-27.34	20230328	3850	12.86	20230105	6600	-34.17	20220914	3850	12.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20230913	150841	57	100.00	KONEX			N	N	N	N		N	4550	80	2	1.79	5151785	1187	203.95	4305	4550	4300	5140	3800	4470	4340.17	0.00	0	0	5253	4861	4498	4106	3743	4680	3925	29	670	500	2680	5	1	5883892	268	-17.50	1.65	12	0.02	-260.00	2754.00	6600	20220914	-31.06	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	6600	-31.06	20220914	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20230913	140849	57	100.00	KONEX			N	N	N	N		N	4550	80	2	1.79	5147235	1186	203.78	4305	4550	4300	5140	3800	4470	4340.00	0.00	0	0	5253	4861	4498	4106	3743	4680	3925	29	670	500	2680	5	1	5883892	268	-17.50	1.65	12	0.02	-260.00	2754.00	6600	20220914	-31.06	3850	20230105	18.18	5980	-23.91	20230328	3850	18.18	20230105	6600	-31.06	20220914	3850	18.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20230913	130824	57	100.00	KONEX			N	N	N	N		N	4345	-125	5	-2.80	4334515	999	171.65	4305	4425	4300	5140	3800	4470	4338.85	0.00	0	0	5253	4861	4498	4106	3743	4680	3925	29	670	500	2680	5	1	5883892	256	-16.71	1.58	12	0.02	-260.00	2754.00	6600	20220914	-34.17	3850	20230105	12.86	5980	-27.34	20230328	3850	12.86	20230105	6600	-34.17	20220914	3850	12.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20230913	120846	57	100.00	KONEX			N	N	N	N		N	4345	-125	5	-2.80	3387305	781	134.19	4305	4425	4300	5140	3800	4470	4337.14	0.00	0	0	5253	4861	4498	4106	3743	4680	3925	29	670	500	2680	5	1	5883892	256	-16.71	1.58	12	0.01	-260.00	2754.00	6600	20220914	-34.17	3850	20230105	12.86	5980	-27.34	20230328	3850	12.86	20230105	6600	-34.17	20220914	3850	12.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20230913	110845	57	100.00	KONEX			N	N	N	N		N	4350	-120	5	-2.68	689925	158	27.15	4305	4425	4305	5140	3800	4470	4366.61	0.00	0	0	5253	4861	4498	4106	3743	4680	3925	29	670	500	2680	5	1	5883892	256	-16.73	1.58	12	0.00	-260.00	2754.00	6600	20220914	-34.09	3850	20230105	12.99	5980	-27.26	20230328	3850	12.99	20230105	6600	-34.09	20220914	3850	12.99	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20230913	100835	57	100.00	KONEX			N	N	N	N		N	4425	-45	5	-1.01	224100	52	8.93	4305	4425	4305	5140	3800	4470	4309.62	0.00	0	0	5253	4861	4498	4106	3743	4680	3925	29	670	500	2680	5	1	5883892	260	-17.02	1.61	12	0.00	-260.00	2754.00	6600	20220914	-32.95	3850	20230105	14.94	5980	-26.00	20230328	3850	14.94	20230105	6600	-32.95	20220914	3850	14.94	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20230913	090827	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	5253	4861	4498	4106	3743	4680	3925	29	670	500	2680	5	1	5883892	263	-17.19	1.62	12	0.00	-260.00	2754.00	6600	20220914	-32.27	3850	20230105	16.10	5980	-25.25	20230328	3850	16.10	20230105	6600	-32.27	20220914	3850	16.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20230912	160825	57	100.00	KONEX			N	N	N	N		N	4470	-125	5	-2.72	2510330	582	489.08	4890	4890	4135	5280	3910	4595	4313.28	0.00	0	0	4791	4692	4501	4402	4211	4742	4452	29	685	500	2750	5	1	5883892	263	-17.19	1.62	12	0.01	-260.00	2754.00	6600	20220914	-32.27	3850	20230105	16.10	5980	-25.25	20230328	3850	16.10	20230105	6600	-32.27	20220914	3850	16.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20230912	150834	57	100.00	KONEX			N	N	N	N		N	4470	-125	5	-2.72	2510330	582	489.08	4890	4890	4135	5280	3910	4595	4313.28	0.00	0	0	4791	4692	4501	4402	4211	4742	4452	29	685	500	2750	5	1	5883892	263	-17.19	1.62	12	0.01	-260.00	2754.00	6600	20220914	-32.27	3850	20230105	16.10	5980	-25.25	20230328	3850	16.10	20230105	6600	-32.27	20220914	3850	16.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20230912	140833	57	100.00	KONEX			N	N	N	N		N	4470	-125	5	-2.72	2510330	582	489.08	4890	4890	4135	5280	3910	4595	4313.28	0.00	0	0	4791	4692	4501	4402	4211	4742	4452	29	685	500	2750	5	1	5883892	263	-17.19	1.62	12	0.01	-260.00	2754.00	6600	20220914	-32.27	3850	20230105	16.10	5980	-25.25	20230328	3850	16.10	20230105	6600	-32.27	20220914	3850	16.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20230912	130822	57	100.00	KONEX			N	N	N	N		N	4470	-125	5	-2.72	2492450	578	485.71	4890	4890	4135	5280	3910	4595	4312.20	0.00	0	0	4791	4692	4501	4402	4211	4742	4452	29	685	500	2750	5	1	5883892	263	-17.19	1.62	12	0.01	-260.00	2754.00	6600	20220914	-32.27	3850	20230105	16.10	5980	-25.25	20230328	3850	16.10	20230105	6600	-32.27	20220914	3850	16.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20230912	120821	57	100.00	KONEX			N	N	N	N		N	4475	-120	5	-2.61	768905	177	148.74	4890	4890	4335	5280	3910	4595	4344.10	0.00	0	0	4791	4692	4501	4402	4211	4742	4452	29	685	500	2750	5	1	5883892	263	-17.21	1.62	12	0.00	-260.00	2754.00	6600	20220914	-32.20	3850	20230105	16.23	5980	-25.17	20230328	3850	16.23	20230105	6600	-32.20	20220914	3850	16.23	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20230912	110826	57	100.00	KONEX			N	N	N	N		N	4890	295	2	6.42	4890	1	0.84	4890	4890	4890	5280	3910	4595	4890.00	0.00	0	0	4791	4692	4501	4402	4211	4742	4452	29	685	500	2750	5	1	5883892	288	-18.81	1.78	12	0.00	-260.00	2754.00	6600	20220914	-25.91	3850	20230105	27.01	5980	-18.23	20230328	3850	27.01	20230105	6600	-25.91	20220914	3850	27.01	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20230912	100818	57	100.00	KONEX			N	N	N	N		N	4890	295	2	6.42	4890	1	0.84	4890	4890	4890	5280	3910	4595	4890.00	0.00	0	0	4791	4692	4501	4402	4211	4742	4452	29	685	500	2750	5	1	5883892	288	-18.81	1.78	12	0.00	-260.00	2754.00	6600	20220914	-25.91	3850	20230105	27.01	5980	-18.23	20230328	3850	27.01	20230105	6600	-25.91	20220914	3850	27.01	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20230912	090838	57	100.00	KONEX			N	N	N	N		N	4890	295	2	6.42	4890	1	0.84	4890	4890	4890	5280	3910	4595	4890.00	0.00	0	0	4791	4692	4501	4402	4211	4742	4452	29	685	500	2750	5	1	5883892	288	-18.81	1.78	12	0.00	-260.00	2754.00	6600	20220914	-25.91	3850	20230105	27.01	5980	-18.23	20230328	3850	27.01	20230105	6600	-25.91	20220914	3850	27.01	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20230911	160819	57	100.00	KONEX			N	N	N	N		N	4595	-415	5	-8.28	517275	119	1487.50	4340	4600	4310	5760	4260	5010	4346.85	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	29	750	500	3000	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	6600	20220914	-30.38	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6600	-30.38	20220914	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20230911	150824	57	100.00	KONEX			N	N	N	N		N	4595	-415	5	-8.28	503490	116	1450.00	4340	4600	4310	5760	4260	5010	4340.43	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	29	750	500	3000	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	6600	20220914	-30.38	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6600	-30.38	20220914	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20230911	140832	57	100.00	KONEX			N	N	N	N		N	4595	-415	5	-8.28	503490	116	1450.00	4340	4600	4310	5760	4260	5010	4340.43	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	29	750	500	3000	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	6600	20220914	-30.38	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6600	-30.38	20220914	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20230911	130807	57	100.00	KONEX			N	N	N	N		N	4595	-415	5	-8.28	503490	116	1450.00	4340	4600	4310	5760	4260	5010	4340.43	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	29	750	500	3000	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	6600	20220914	-30.38	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6600	-30.38	20220914	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20230911	120822	57	100.00	KONEX			N	N	N	N		N	4595	-415	5	-8.28	503490	116	1450.00	4340	4600	4310	5760	4260	5010	4340.43	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	29	750	500	3000	5	1	5883892	270	-17.67	1.67	12	0.00	-260.00	2754.00	6600	20220914	-30.38	3850	20230105	19.35	5980	-23.16	20230328	3850	19.35	20230105	6600	-30.38	20220914	3850	19.35	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20230911	110808	57	100.00	KONEX			N	N	N	N		N	4600	-410	5	-8.18	494300	114	1425.00	4340	4600	4310	5760	4260	5010	4335.96	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	29	750	500	3000	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	6600	20220914	-30.30	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	6600	-30.30	20220914	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20230911	100806	57	100.00	KONEX			N	N	N	N		N	4600	-410	5	-8.18	494300	114	1425.00	4340	4600	4310	5760	4260	5010	4335.96	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	29	750	500	3000	5	1	5883892	271	-17.69	1.67	12	0.00	-260.00	2754.00	6600	20220914	-30.30	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	6600	-30.30	20220914	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20230911	090804	57	100.00	KONEX			N	N	N	N		N	5010	0	3	0.00	0	0	0.00	0	0	0	5760	4260	5010	0.00	0.00	0	0	5010	5010	5010	5010	5010	5010	5010	29	750	500	3000	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20230908	160827	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	40080	8	800.00	5010	5010	5010	5740	4250	4995	5010.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20230908	150825	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	40080	8	800.00	5010	5010	5010	5740	4250	4995	5010.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20230908	140816	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	40080	8	800.00	5010	5010	5010	5740	4250	4995	5010.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20230908	130824	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	40080	8	800.00	5010	5010	5010	5740	4250	4995	5010.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20230908	120837	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	40080	8	800.00	5010	5010	5010	5740	4250	4995	5010.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20230908	110831	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	40080	8	800.00	5010	5010	5010	5740	4250	4995	5010.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20230908	100823	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	40080	8	800.00	5010	5010	5010	5740	4250	4995	5010.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20230908	090828	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	5010	1	100.00	5010	5010	5010	5740	4250	4995	5010.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	2990	10	1	5883892	295	-19.27	1.82	12	0.00	-260.00	2754.00	6600	20220914	-24.09	3850	20230105	30.13	5980	-16.22	20230328	3850	30.13	20230105	6600	-24.09	20220914	3850	30.13	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20230907	160814	57	100.00	KONEX			N	N	N	N		N	4995	165	2	3.42	4995	1	0.11	4995	4995	4995	5550	4110	4830	4995.00	0.00	0	0	5403	5116	4708	4421	4013	5260	4565	29	720	500	2890	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	6780	20220906	-26.33	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6600	-24.32	20220914	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20230907	150819	57	100.00	KONEX			N	N	N	N		N	4995	165	2	3.42	4995	1	0.11	4995	4995	4995	5550	4110	4830	4995.00	0.00	0	0	5403	5116	4708	4421	4013	5260	4565	29	720	500	2890	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	6780	20220906	-26.33	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6600	-24.32	20220914	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20230907	140817	57	100.00	KONEX			N	N	N	N		N	4995	165	2	3.42	4995	1	0.11	4995	4995	4995	5550	4110	4830	4995.00	0.00	0	0	5403	5116	4708	4421	4013	5260	4565	29	720	500	2890	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	6780	20220906	-26.33	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6600	-24.32	20220914	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20230907	130813	57	100.00	KONEX			N	N	N	N		N	4995	165	2	3.42	4995	1	0.11	4995	4995	4995	5550	4110	4830	4995.00	0.00	0	0	5403	5116	4708	4421	4013	5260	4565	29	720	500	2890	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	6780	20220906	-26.33	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6600	-24.32	20220914	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20230907	120825	57	100.00	KONEX			N	N	N	N		N	4995	165	2	3.42	4995	1	0.11	4995	4995	4995	5550	4110	4830	4995.00	0.00	0	0	5403	5116	4708	4421	4013	5260	4565	29	720	500	2890	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	6780	20220906	-26.33	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6600	-24.32	20220914	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20230907	110818	57	100.00	KONEX			N	N	N	N		N	4995	165	2	3.42	4995	1	0.11	4995	4995	4995	5550	4110	4830	4995.00	0.00	0	0	5403	5116	4708	4421	4013	5260	4565	29	720	500	2890	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	6780	20220906	-26.33	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6600	-24.32	20220914	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20230907	100819	57	100.00	KONEX			N	N	N	N		N	4995	165	2	3.42	4995	1	0.11	4995	4995	4995	5550	4110	4830	4995.00	0.00	0	0	5403	5116	4708	4421	4013	5260	4565	29	720	500	2890	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	6780	20220906	-26.33	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6600	-24.32	20220914	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20230907	090831	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	0	0	0.00	0	0	0	5550	4110	4830	0.00	0.00	0	0	5403	5116	4708	4421	4013	5260	4565	29	720	500	2890	5	1	5868892	283	-18.58	1.75	12	0.00	-260.00	2754.00	6780	20220906	-28.76	3850	20230105	25.45	5980	-19.23	20230328	3850	25.45	20230105	6600	-26.82	20220914	3850	25.45	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20230906	160815	57	100.00	KONEX			N	N	N	N		N	4830	430	2	9.77	4170880	947	35.01	4340	4995	4300	5060	3740	4400	4404.31	0.00	0	0	4813	4606	4283	4076	3753	4445	3915	29	660	500	2640	5	1	5868892	283	-18.58	1.75	12	0.02	-260.00	2754.00	6780	20220906	-28.76	3850	20230105	25.45	5980	-19.23	20230328	3850	25.45	20230105	6780	-28.76	20220906	3850	25.45	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20230906	150819	57	100.00	KONEX			N	N	N	N		N	4830	430	2	9.77	4170880	947	35.01	4340	4995	4300	5060	3740	4400	4404.31	0.00	0	0	4813	4606	4283	4076	3753	4445	3915	29	660	500	2640	5	1	5868892	283	-18.58	1.75	12	0.02	-260.00	2754.00	6780	20220906	-28.76	3850	20230105	25.45	5980	-19.23	20230328	3850	25.45	20230105	6780	-28.76	20220906	3850	25.45	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20230906	140818	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	4161450	945	34.94	4340	4995	4300	5060	3740	4400	4403.65	0.00	0	0	4813	4606	4283	4076	3753	4445	3915	29	660	500	2640	5	1	5868892	258	-16.92	1.60	12	0.02	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20230906	130810	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	2938250	667	24.66	4340	4995	4300	5060	3740	4400	4405.17	0.00	0	0	4813	4606	4283	4076	3753	4445	3915	29	660	500	2640	5	1	5868892	258	-16.92	1.60	12	0.01	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20230906	120821	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	2938250	667	24.66	4340	4995	4300	5060	3740	4400	4405.17	0.00	0	0	4813	4606	4283	4076	3753	4445	3915	29	660	500	2640	5	1	5868892	258	-16.92	1.60	12	0.01	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20230906	110829	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	2463050	559	20.67	4340	4995	4300	5060	3740	4400	4406.17	0.00	0	0	4813	4606	4283	4076	3753	4445	3915	29	660	500	2640	5	1	5868892	258	-16.92	1.60	12	0.01	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20230906	100804	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	1401100	319	11.79	4340	4400	4300	5060	3740	4400	4392.16	0.00	0	0	4813	4606	4283	4076	3753	4445	3915	29	660	500	2640	5	1	5868892	258	-16.92	1.60	12	0.01	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20230906	090808	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4813	4606	4283	4076	3753	4445	3915	29	660	500	2640	5	1	5868892	258	-16.92	1.60	12	0.00	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20230905	160809	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	11602855	2705	102.58	4490	4490	3960	5160	3825	4495	4289.41	0.00	0	0	5185	4840	4595	4250	4005	4717	4127	29	665	500	2690	5	1	5868892	258	-16.92	1.60	12	0.05	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20230905	150820	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	11492855	2680	101.63	4490	4490	3960	5160	3825	4495	4288.38	0.00	0	0	5185	4840	4595	4250	4005	4717	4127	29	665	500	2690	5	1	5868892	258	-16.92	1.60	12	0.05	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20230905	140819	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	11277255	2631	99.77	4490	4490	3960	5160	3825	4495	4286.30	0.00	0	0	5185	4840	4595	4250	4005	4717	4127	29	665	500	2690	5	1	5868892	258	-16.92	1.60	12	0.04	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20230905	130759	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	10837255	2531	95.98	4490	4490	3960	5160	3825	4495	4281.81	0.00	0	0	5185	4840	4595	4250	4005	4717	4127	29	665	500	2690	5	1	5868892	258	-16.92	1.60	12	0.04	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20230905	120803	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	10793255	2521	95.60	4490	4490	3960	5160	3825	4495	4281.34	0.00	0	0	5185	4840	4595	4250	4005	4717	4127	29	665	500	2690	5	1	5868892	258	-16.92	1.60	12	0.04	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20230905	110810	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	10780055	2518	95.49	4490	4490	3960	5160	3825	4495	4281.20	0.00	0	0	5185	4840	4595	4250	4005	4717	4127	29	665	500	2690	5	1	5868892	258	-16.92	1.60	12	0.04	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20230905	100759	57	100.00	KONEX			N	N	N	N		N	4400	-95	5	-2.11	8967255	2106	79.86	4490	4490	3960	5160	3825	4495	4257.96	0.00	0	0	5185	4840	4595	4250	4005	4717	4127	29	665	500	2690	5	1	5868892	258	-16.92	1.60	12	0.04	-260.00	2754.00	6780	20220906	-35.10	3850	20230105	14.29	5980	-26.42	20230328	3850	14.29	20230105	6780	-35.10	20220906	3850	14.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20230905	090759	57	100.00	KONEX			N	N	N	N		N	4450	-45	5	-1.00	1359880	304	11.53	4490	4490	4450	5160	3825	4495	4473.29	0.00	0	0	5185	4840	4595	4250	4005	4717	4127	29	665	500	2690	5	1	5868892	261	-17.12	1.62	12	0.01	-260.00	2754.00	6780	20220906	-34.37	3850	20230105	15.58	5980	-25.59	20230328	3850	15.58	20230105	6780	-34.37	20220906	3850	15.58	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20230904	160755	57	100.00	KONEX			N	N	N	N		N	4495	-490	5	-9.83	11541260	2637	87900.00	4940	4940	4350	5730	4240	4985	4376.66	0.00	0	0	5345	5165	4810	4630	4275	4987	4452	29	745	500	2990	5	1	5868892	264	-17.29	1.63	12	0.04	-260.00	2754.00	6870	20220901	-34.57	3850	20230105	16.75	5980	-24.83	20230328	3850	16.75	20230105	6780	-33.70	20220906	3850	16.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20230904	150745	57	100.00	KONEX			N	N	N	N		N	4495	-490	5	-9.83	11541260	2637	87900.00	4940	4940	4350	5730	4240	4985	4376.66	0.00	0	0	5345	5165	4810	4630	4275	4987	4452	29	745	500	2990	5	1	5868892	264	-17.29	1.63	12	0.04	-260.00	2754.00	6870	20220901	-34.57	3850	20230105	16.75	5980	-24.83	20230328	3850	16.75	20230105	6780	-33.70	20220906	3850	16.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20230904	140741	57	100.00	KONEX			N	N	N	N		N	4495	-490	5	-9.83	2030335	456	15200.00	4940	4940	4355	5730	4240	4985	4452.49	0.00	0	0	5345	5165	4810	4630	4275	4987	4452	29	745	500	2990	5	1	5868892	264	-17.29	1.63	12	0.01	-260.00	2754.00	6870	20220901	-34.57	3850	20230105	16.75	5980	-24.83	20230328	3850	16.75	20230105	6780	-33.70	20220906	3850	16.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20230904	130754	57	100.00	KONEX			N	N	N	N		N	4580	-405	5	-8.12	676330	155	5166.67	4940	4940	4355	5730	4240	4985	4363.42	0.00	0	0	5345	5165	4810	4630	4275	4987	4452	29	745	500	2990	5	1	5868892	269	-17.62	1.66	12	0.00	-260.00	2754.00	6870	20220901	-33.33	3850	20230105	18.96	5980	-23.41	20230328	3850	18.96	20230105	6780	-32.45	20220906	3850	18.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20230904	120738	57	100.00	KONEX			N	N	N	N		N	4580	-405	5	-8.12	676330	155	5166.67	4940	4940	4355	5730	4240	4985	4363.42	0.00	0	0	5345	5165	4810	4630	4275	4987	4452	29	745	500	2990	5	1	5868892	269	-17.62	1.66	12	0.00	-260.00	2754.00	6870	20220901	-33.33	3850	20230105	18.96	5980	-23.41	20230328	3850	18.96	20230105	6780	-32.45	20220906	3850	18.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20230904	110725	57	100.00	KONEX			N	N	N	N		N	4590	-395	5	-7.92	671750	154	5133.33	4940	4940	4355	5730	4240	4985	4362.01	0.00	0	0	5345	5165	4810	4630	4275	4987	4452	29	745	500	2990	5	1	5868892	269	-17.65	1.67	12	0.00	-260.00	2754.00	6870	20220901	-33.19	3850	20230105	19.22	5980	-23.24	20230328	3850	19.22	20230105	6780	-32.30	20220906	3850	19.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20230904	100730	57	100.00	KONEX			N	N	N	N		N	4940	-45	5	-0.90	4940	1	33.33	4940	4940	4940	5730	4240	4985	4940.00	0.00	0	0	5345	5165	4810	4630	4275	4987	4452	29	745	500	2990	5	1	5868892	290	-19.00	1.79	12	0.00	-260.00	2754.00	6870	20220901	-28.09	3850	20230105	28.31	5980	-17.39	20230328	3850	28.31	20230105	6780	-27.14	20220906	3850	28.31	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20230904	090744	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	5345	5165	4810	4630	4275	4987	4452	29	745	500	2990	5	1	5868892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.44	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6780	-26.47	20220906	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20230901	160735	57	100.00	KONEX			N	N	N	N		N	4985	200	2	4.18	14430	3	300.00	4990	4990	4455	5500	4070	4785	4810.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	29	715	500	2870	5	1	5868892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.44	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6870	-27.44	20220901	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20230901	150743	57	100.00	KONEX			N	N	N	N		N	4985	200	2	4.18	14430	3	300.00	4990	4990	4455	5500	4070	4785	4810.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	29	715	500	2870	5	1	5868892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.44	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6870	-27.44	20220901	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20230901	140745	57	100.00	KONEX			N	N	N	N		N	4985	200	2	4.18	14430	3	300.00	4990	4990	4455	5500	4070	4785	4810.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	29	715	500	2870	5	1	5868892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.44	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6870	-27.44	20220901	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20230901	130722	57	100.00	KONEX			N	N	N	N		N	4985	200	2	4.18	14430	3	300.00	4990	4990	4455	5500	4070	4785	4810.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	29	715	500	2870	5	1	5868892	293	-19.17	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.44	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	6870	-27.44	20220901	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20230901	120732	57	100.00	KONEX			N	N	N	N		N	4990	205	2	4.28	4990	1	100.00	4990	4990	4990	5500	4070	4785	4990.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	29	715	500	2870	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.37	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6870	-27.37	20220901	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20230901	110732	57	100.00	KONEX			N	N	N	N		N	4990	205	2	4.28	4990	1	100.00	4990	4990	4990	5500	4070	4785	4990.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	29	715	500	2870	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.37	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6870	-27.37	20220901	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20230901	100726	57	100.00	KONEX			N	N	N	N		N	4990	205	2	4.28	4990	1	100.00	4990	4990	4990	5500	4070	4785	4990.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	29	715	500	2870	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.37	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6870	-27.37	20220901	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20230901	090716	57	100.00	KONEX			N	N	N	N		N	4990	205	2	4.28	4990	1	100.00	4990	4990	4990	5500	4070	4785	4990.00	0.00	0	0	4785	4785	4785	4785	4785	4785	4785	29	715	500	2870	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	6870	20220901	-27.37	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6870	-27.37	20220901	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N