KissMeData/224760/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	160947	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5290	1	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
3	20230927	150957	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5290	1	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
4	20230927	140958	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5290	1	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
5	20230927	130943	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5290	1	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
6	20230927	120944	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5290	1	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
7	20230927	110953	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5290	1	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
8	20230927	100945	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5290	1	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
9	20230927	091004	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	5290	1	50.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5290	5290	5290	5290	5290	5290	5290	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
10	20230926	160945	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	10580	2	100.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5623	5456	5123	4956	4623	5540	5040	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
11	20230926	150943	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	10580	2	100.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5623	5456	5123	4956	4623	5540	5040	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
12	20230926	140939	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	10580	2	100.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5623	5456	5123	4956	4623	5540	5040	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
13	20230926	130941	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	10580	2	100.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5623	5456	5123	4956	4623	5540	5040	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
14	20230926	120948	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	10580	2	100.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5623	5456	5123	4956	4623	5540	5040	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
15	20230926	110942	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	10580	2	100.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5623	5456	5123	4956	4623	5540	5040	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
16	20230926	100943	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	10580	2	100.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5623	5456	5123	4956	4623	5540	5040	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
17	20230926	090945	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	10580	2	100.00	5290	5290	5290	6080	4500	5290	5290.00	0.00	0	0	5623	5456	5123	4956	4623	5540	5040	20	790	500	3170	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
18	20230925	160944	57	100.00	KONEX			N	N	N	N		N	5290	500	2	10.44	10080	2	0.63	4790	5290	4790	5500	4075	4790	5040.00	0.00	0	0	5703	5246	4438	3981	3173	5475	4210	20	710	500	2870	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
19	20230925	150947	57	100.00	KONEX			N	N	N	N		N	5290	500	2	10.44	10080	2	0.63	4790	5290	4790	5500	4075	4790	5040.00	0.00	0	0	5703	5246	4438	3981	3173	5475	4210	20	710	500	2870	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
20	20230925	140930	57	100.00	KONEX			N	N	N	N		N	5290	500	2	10.44	10080	2	0.63	4790	5290	4790	5500	4075	4790	5040.00	0.00	0	0	5703	5246	4438	3981	3173	5475	4210	20	710	500	2870	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
21	20230925	130936	57	100.00	KONEX			N	N	N	N		N	5290	500	2	10.44	10080	2	0.63	4790	5290	4790	5500	4075	4790	5040.00	0.00	0	0	5703	5246	4438	3981	3173	5475	4210	20	710	500	2870	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
22	20230925	120941	57	100.00	KONEX			N	N	N	N		N	5290	500	2	10.44	10080	2	0.63	4790	5290	4790	5500	4075	4790	5040.00	0.00	0	0	5703	5246	4438	3981	3173	5475	4210	20	710	500	2870	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
23	20230925	110936	57	100.00	KONEX			N	N	N	N		N	5290	500	2	10.44	10080	2	0.63	4790	5290	4790	5500	4075	4790	5040.00	0.00	0	0	5703	5246	4438	3981	3173	5475	4210	20	710	500	2870	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
24	20230925	100940	57	100.00	KONEX			N	N	N	N		N	5290	500	2	10.44	10080	2	0.63	4790	5290	4790	5500	4075	4790	5040.00	0.00	0	0	5703	5246	4438	3981	3173	5475	4210	20	710	500	2870	10	1	3939700	208	5.44	0.53	12	0.00	972.00	10018.00	6770	20230920	-21.86	1955	20220928	170.59	6770	-21.86	20230920	2200	140.45	20230207	6770	-21.86	20230920	1955	170.59	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
25	20230925	090936	57	100.00	KONEX			N	N	N	N		N	4790	0	3	0.00	4790	1	0.31	4790	4790	4790	5500	4075	4790	4790.00	0.00	0	0	5703	5246	4438	3981	3173	5475	4210	20	710	500	2870	5	1	3939700	189	4.93	0.48	12	0.00	972.00	10018.00	6770	20230920	-29.25	1955	20220928	145.01	6770	-29.25	20230920	2200	117.73	20230207	6770	-29.25	20230920	1955	145.01	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
26	20230922	161011	57	100.00	KONEX			N	N	N	N		N	4790	530	2	12.44	1165580	318	15900.00	4100	4895	3630	4895	3625	4260	3665.35	0.00	0	0	6260	5260	4760	3760	3260	5010	3510	20	635	500	2550	5	1	3939700	189	4.93	0.48	12	0.01	972.00	10018.00	6770	20230920	-29.25	1955	20220928	145.01	6770	-29.25	20230920	2200	117.73	20230207	6770	-29.25	20230920	1955	145.01	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
27	20230922	151005	57	100.00	KONEX			N	N	N	N		N	4790	530	2	12.44	1165580	318	15900.00	4100	4895	3630	4895	3625	4260	3665.35	0.00	0	0	6260	5260	4760	3760	3260	5010	3510	20	635	500	2550	5	1	3939700	189	4.93	0.48	12	0.01	972.00	10018.00	6770	20230920	-29.25	1955	20220928	145.01	6770	-29.25	20230920	2200	117.73	20230207	6770	-29.25	20230920	1955	145.01	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
28	20230922	141004	57	100.00	KONEX			N	N	N	N		N	4790	530	2	12.44	1165580	318	15900.00	4100	4895	3630	4895	3625	4260	3665.35	0.00	0	0	6260	5260	4760	3760	3260	5010	3510	20	635	500	2550	5	1	3939700	189	4.93	0.48	12	0.01	972.00	10018.00	6770	20230920	-29.25	1955	20220928	145.01	6770	-29.25	20230920	2200	117.73	20230207	6770	-29.25	20230920	1955	145.01	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
29	20230922	130905	57	100.00	KONEX			N	N	N	N		N	4790	530	2	12.44	1165580	318	15900.00	4100	4895	3630	4895	3625	4260	3665.35	0.00	0	0	6260	5260	4760	3760	3260	5010	3510	20	635	500	2550	5	1	3939700	189	4.93	0.48	12	0.01	972.00	10018.00	6770	20230920	-29.25	1955	20220928	145.01	6770	-29.25	20230920	2200	117.73	20230207	6770	-29.25	20230920	1955	145.01	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
30	20230922	120903	57	100.00	KONEX			N	N	N	N		N	4790	530	2	12.44	1165580	318	15900.00	4100	4895	3630	4895	3625	4260	3665.35	0.00	0	0	6260	5260	4760	3760	3260	5010	3510	20	635	500	2550	5	1	3939700	189	4.93	0.48	12	0.01	972.00	10018.00	6770	20230920	-29.25	1955	20220928	145.01	6770	-29.25	20230920	2200	117.73	20230207	6770	-29.25	20230920	1955	145.01	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
31	20230922	110857	57	100.00	KONEX			N	N	N	N		N	4790	530	2	12.44	1165580	318	15900.00	4100	4895	3630	4895	3625	4260	3665.35	0.00	0	0	6260	5260	4760	3760	3260	5010	3510	20	635	500	2550	5	1	3939700	189	4.93	0.48	12	0.01	972.00	10018.00	6770	20230920	-29.25	1955	20220928	145.01	6770	-29.25	20230920	2200	117.73	20230207	6770	-29.25	20230920	1955	145.01	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
32	20230922	100858	57	100.00	KONEX			N	N	N	N		N	4790	530	2	12.44	1165580	318	15900.00	4100	4895	3630	4895	3625	4260	3665.35	0.00	0	0	6260	5260	4760	3760	3260	5010	3510	20	635	500	2550	5	1	3939700	189	4.93	0.48	12	0.01	972.00	10018.00	6770	20230920	-29.25	1955	20220928	145.01	6770	-29.25	20230920	2200	117.73	20230207	6770	-29.25	20230920	1955	145.01	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
33	20230922	090854	57	100.00	KONEX			N	N	N	N		N	4895	635	1	14.91	66395	16	800.00	4100	4895	4100	4895	3625	4260	4149.69	0.00	0	0	6260	5260	4760	3760	3260	5010	3510	20	635	500	2550	5	1	3939700	193	5.04	0.49	12	0.00	972.00	10018.00	6770	20230920	-27.70	1955	20220928	150.38	6770	-27.70	20230920	2200	122.50	20230207	6770	-27.70	20230920	1955	150.38	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
34	20230921	160859	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	10020	2	100.00	5760	5760	4260	5760	4260	5010	5010.00	0.00	0	0	7356	6182	5596	4422	3836	5890	4130	20	750	500	3000	5	1	3939700	168	4.38	0.43	12	0.00	972.00	10018.00	6770	20230920	-37.08	1955	20220928	117.90	6770	-37.08	20230920	2200	93.64	20230207	6770	-37.08	20230920	1955	117.90	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
35	20230921	150847	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	10020	2	100.00	5760	5760	4260	5760	4260	5010	5010.00	0.00	0	0	7356	6182	5596	4422	3836	5890	4130	20	750	500	3000	5	1	3939700	168	4.38	0.43	12	0.00	972.00	10018.00	6770	20230920	-37.08	1955	20220928	117.90	6770	-37.08	20230920	2200	93.64	20230207	6770	-37.08	20230920	1955	117.90	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
36	20230921	140853	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	10020	2	100.00	5760	5760	4260	5760	4260	5010	5010.00	0.00	0	0	7356	6182	5596	4422	3836	5890	4130	20	750	500	3000	5	1	3939700	168	4.38	0.43	12	0.00	972.00	10018.00	6770	20230920	-37.08	1955	20220928	117.90	6770	-37.08	20230920	2200	93.64	20230207	6770	-37.08	20230920	1955	117.90	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
37	20230921	130849	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	10020	2	100.00	5760	5760	4260	5760	4260	5010	5010.00	0.00	0	0	7356	6182	5596	4422	3836	5890	4130	20	750	500	3000	5	1	3939700	168	4.38	0.43	12	0.00	972.00	10018.00	6770	20230920	-37.08	1955	20220928	117.90	6770	-37.08	20230920	2200	93.64	20230207	6770	-37.08	20230920	1955	117.90	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
38	20230921	120841	57	100.00	KONEX			N	N	N	N		N	4260	-750	4	-14.97	10020	2	100.00	5760	5760	4260	5760	4260	5010	5010.00	0.00	0	0	7356	6182	5596	4422	3836	5890	4130	20	750	500	3000	5	1	3939700	168	4.38	0.43	12	0.00	972.00	10018.00	6770	20230920	-37.08	1955	20220928	117.90	6770	-37.08	20230920	2200	93.64	20230207	6770	-37.08	20230920	1955	117.90	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
39	20230921	110901	57	100.00	KONEX			N	N	N	N		N	5760	750	1	14.97	5760	1	50.00	5760	5760	5760	5760	4260	5010	5760.00	0.00	0	0	7356	6182	5596	4422	3836	5890	4130	20	750	500	3000	10	1	3939700	227	5.93	0.57	12	0.00	972.00	10018.00	6770	20230920	-14.92	1955	20220928	194.63	6770	-14.92	20230920	2200	161.82	20230207	6770	-14.92	20230920	1955	194.63	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
40	20230921	100844	57	100.00	KONEX			N	N	N	N		N	5760	750	1	14.97	5760	1	50.00	5760	5760	5760	5760	4260	5010	5760.00	0.00	0	0	7356	6182	5596	4422	3836	5890	4130	20	750	500	3000	10	1	3939700	227	5.93	0.57	12	0.00	972.00	10018.00	6770	20230920	-14.92	1955	20220928	194.63	6770	-14.92	20230920	2200	161.82	20230207	6770	-14.92	20230920	1955	194.63	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
41	20230921	090849	57	100.00	KONEX			N	N	N	N		N	5760	750	1	14.97	5760	1	50.00	5760	5760	5760	5760	4260	5010	5760.00	0.00	0	0	7356	6182	5596	4422	3836	5890	4130	20	750	500	3000	10	1	3939700	227	5.93	0.57	12	0.00	972.00	10018.00	6770	20230920	-14.92	1955	20220928	194.63	6770	-14.92	20230920	2200	161.82	20230207	6770	-14.92	20230920	1955	194.63	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
42	20230920	160854	57	100.00	KONEX	신고가		N	N	N	N		N	5010	-880	4	-14.94	11780	2	12.50	6770	6770	5010	6770	5010	5890	5890.00	0.00	0	0	6543	6216	6053	5726	5563	6135	5645	20	880	500	3530	10	1	3939700	197	5.15	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.00	1955	20220928	156.27	6770	-26.00	20230920	2200	127.73	20230207	6770	-26.00	20230920	1955	156.27	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
43	20230920	150831	57	100.00	KONEX	신고가		N	N	N	N		N	5010	-880	4	-14.94	11780	2	12.50	6770	6770	5010	6770	5010	5890	5890.00	0.00	0	0	6543	6216	6053	5726	5563	6135	5645	20	880	500	3530	10	1	3939700	197	5.15	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.00	1955	20220928	156.27	6770	-26.00	20230920	2200	127.73	20230207	6770	-26.00	20230920	1955	156.27	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
44	20230920	140842	57	100.00	KONEX	신고가		N	N	N	N		N	5010	-880	4	-14.94	11780	2	12.50	6770	6770	5010	6770	5010	5890	5890.00	0.00	0	0	6543	6216	6053	5726	5563	6135	5645	20	880	500	3530	10	1	3939700	197	5.15	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.00	1955	20220928	156.27	6770	-26.00	20230920	2200	127.73	20230207	6770	-26.00	20230920	1955	156.27	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
45	20230920	130838	57	100.00	KONEX	신고가		N	N	N	N		N	5010	-880	4	-14.94	11780	2	12.50	6770	6770	5010	6770	5010	5890	5890.00	0.00	0	0	6543	6216	6053	5726	5563	6135	5645	20	880	500	3530	10	1	3939700	197	5.15	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.00	1955	20220928	156.27	6770	-26.00	20230920	2200	127.73	20230207	6770	-26.00	20230920	1955	156.27	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
46	20230920	120838	57	100.00	KONEX	신고가		N	N	N	N		N	5010	-880	4	-14.94	11780	2	12.50	6770	6770	5010	6770	5010	5890	5890.00	0.00	0	0	6543	6216	6053	5726	5563	6135	5645	20	880	500	3530	10	1	3939700	197	5.15	0.50	12	0.00	972.00	10018.00	6770	20230920	-26.00	1955	20220928	156.27	6770	-26.00	20230920	2200	127.73	20230207	6770	-26.00	20230920	1955	156.27	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
47	20230920	110846	57	100.00	KONEX	신고가		N	N	N	N		N	6770	880	1	14.94	6770	1	6.25	6770	6770	6770	6770	5010	5890	6770.00	0.00	0	0	6543	6216	6053	5726	5563	6135	5645	20	880	500	3530	10	1	3939700	267	6.97	0.68	12	0.00	972.00	10018.00	6770	20230920	0.00	1955	20220928	246.29	6770	0.00	20230920	2200	207.73	20230207	6770	0.00	20230920	1955	246.29	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
48	20230920	100826	57	100.00	KONEX	신고가		N	N	N	N		N	6770	880	1	14.94	6770	1	6.25	6770	6770	6770	6770	5010	5890	6770.00	0.00	0	0	6543	6216	6053	5726	5563	6135	5645	20	880	500	3530	10	1	3939700	267	6.97	0.68	12	0.00	972.00	10018.00	6770	20230920	0.00	1955	20220928	246.29	6770	0.00	20230920	2200	207.73	20230207	6770	0.00	20230920	1955	246.29	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
49	20230920	090839	57	100.00	KONEX	신고가		N	N	N	N		N	6770	880	1	14.94	6770	1	6.25	6770	6770	6770	6770	5010	5890	6770.00	0.00	0	0	6543	6216	6053	5726	5563	6135	5645	20	880	500	3530	10	1	3939700	267	6.97	0.68	12	0.00	972.00	10018.00	6770	20230920	0.00	1955	20220928	246.29	6770	0.00	20230920	2200	207.73	20230207	6770	0.00	20230920	1955	246.29	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
50	20230919	160837	57	100.00	KONEX	신고가		N	N	N	N		N	5890	340	2	6.13	94730	16	1600.00	6380	6380	5890	6380	4720	5550	5920.62	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	20	830	500	3330	10	1	3939700	232	6.06	0.59	12	0.00	972.00	10018.00	6380	20230919	-7.68	1955	20220928	201.28	6380	-7.68	20230919	2200	167.73	20230207	6380	-7.68	20230919	1955	201.28	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
51	20230919	150836	57	100.00	KONEX	신고가		N	N	N	N		N	5890	340	2	6.13	94730	16	1600.00	6380	6380	5890	6380	4720	5550	5920.62	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	20	830	500	3330	10	1	3939700	232	6.06	0.59	12	0.00	972.00	10018.00	6380	20230919	-7.68	1955	20220928	201.28	6380	-7.68	20230919	2200	167.73	20230207	6380	-7.68	20230919	1955	201.28	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
52	20230919	140834	57	100.00	KONEX	신고가		N	N	N	N		N	6380	830	1	14.95	6380	1	100.00	6380	6380	6380	6380	4720	5550	6380.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	20	830	500	3330	10	1	3939700	251	6.56	0.64	12	0.00	972.00	10018.00	6380	20230919	0.00	1955	20220928	226.34	6380	0.00	20230919	2200	190.00	20230207	6380	0.00	20230919	1955	226.34	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
53	20230919	130821	57	100.00	KONEX	신고가		N	N	N	N		N	6380	830	1	14.95	6380	1	100.00	6380	6380	6380	6380	4720	5550	6380.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	20	830	500	3330	10	1	3939700	251	6.56	0.64	12	0.00	972.00	10018.00	6380	20230919	0.00	1955	20220928	226.34	6380	0.00	20230919	2200	190.00	20230207	6380	0.00	20230919	1955	226.34	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
54	20230919	120837	57	100.00	KONEX	신고가		N	N	N	N		N	6380	830	1	14.95	6380	1	100.00	6380	6380	6380	6380	4720	5550	6380.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	20	830	500	3330	10	1	3939700	251	6.56	0.64	12	0.00	972.00	10018.00	6380	20230919	0.00	1955	20220928	226.34	6380	0.00	20230919	2200	190.00	20230207	6380	0.00	20230919	1955	226.34	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
55	20230919	110842	57	100.00	KONEX	신고가		N	N	N	N		N	6380	830	1	14.95	6380	1	100.00	6380	6380	6380	6380	4720	5550	6380.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	20	830	500	3330	10	1	3939700	251	6.56	0.64	12	0.00	972.00	10018.00	6380	20230919	0.00	1955	20220928	226.34	6380	0.00	20230919	2200	190.00	20230207	6380	0.00	20230919	1955	226.34	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
56	20230919	100835	57	100.00	KONEX	신고가		N	N	N	N		N	6380	830	1	14.95	6380	1	100.00	6380	6380	6380	6380	4720	5550	6380.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	20	830	500	3330	10	1	3939700	251	6.56	0.64	12	0.00	972.00	10018.00	6380	20230919	0.00	1955	20220928	226.34	6380	0.00	20230919	2200	190.00	20230207	6380	0.00	20230919	1955	226.34	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
57	20230919	090831	57	100.00	KONEX	신고가		N	N	N	N		N	6380	830	1	14.95	6380	1	100.00	6380	6380	6380	6380	4720	5550	6380.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	20	830	500	3330	10	1	3939700	251	6.56	0.64	12	0.00	972.00	10018.00	6380	20230919	0.00	1955	20220928	226.34	6380	0.00	20230919	2200	190.00	20230207	6380	0.00	20230919	1955	226.34	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
58	20230918	160836	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	5550	1	100.00	5550	5550	5550	6390	4730	5560	5550.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	20	830	500	3330	10	1	3939700	219	5.71	0.55	12	0.00	972.00	10018.00	5590	20230413	-0.72	1955	20220928	183.89	5590	-0.72	20230413	2200	152.27	20230207	5590	-0.72	20230413	1955	183.89	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
59	20230918	150832	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	5550	1	100.00	5550	5550	5550	6390	4730	5560	5550.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	20	830	500	3330	10	1	3939700	219	5.71	0.55	12	0.00	972.00	10018.00	5590	20230413	-0.72	1955	20220928	183.89	5590	-0.72	20230413	2200	152.27	20230207	5590	-0.72	20230413	1955	183.89	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
60	20230918	140853	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	5550	1	100.00	5550	5550	5550	6390	4730	5560	5550.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	20	830	500	3330	10	1	3939700	219	5.71	0.55	12	0.00	972.00	10018.00	5590	20230413	-0.72	1955	20220928	183.89	5590	-0.72	20230413	2200	152.27	20230207	5590	-0.72	20230413	1955	183.89	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
61	20230918	130830	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	5550	1	100.00	5550	5550	5550	6390	4730	5560	5550.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	20	830	500	3330	10	1	3939700	219	5.71	0.55	12	0.00	972.00	10018.00	5590	20230413	-0.72	1955	20220928	183.89	5590	-0.72	20230413	2200	152.27	20230207	5590	-0.72	20230413	1955	183.89	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
62	20230918	120837	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	5550	1	100.00	5550	5550	5550	6390	4730	5560	5550.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	20	830	500	3330	10	1	3939700	219	5.71	0.55	12	0.00	972.00	10018.00	5590	20230413	-0.72	1955	20220928	183.89	5590	-0.72	20230413	2200	152.27	20230207	5590	-0.72	20230413	1955	183.89	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
63	20230918	110823	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	5550	1	100.00	5550	5550	5550	6390	4730	5560	5550.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	20	830	500	3330	10	1	3939700	219	5.71	0.55	12	0.00	972.00	10018.00	5590	20230413	-0.72	1955	20220928	183.89	5590	-0.72	20230413	2200	152.27	20230207	5590	-0.72	20230413	1955	183.89	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
64	20230918	100818	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	5550	1	100.00	5550	5550	5550	6390	4730	5560	5550.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	20	830	500	3330	10	1	3939700	219	5.71	0.55	12	0.00	972.00	10018.00	5590	20230413	-0.72	1955	20220928	183.89	5590	-0.72	20230413	2200	152.27	20230207	5590	-0.72	20230413	1955	183.89	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
65	20230918	090821	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	5550	1	100.00	5550	5550	5550	6390	4730	5560	5550.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	20	830	500	3330	10	1	3939700	219	5.71	0.55	12	0.00	972.00	10018.00	5590	20230413	-0.72	1955	20220928	183.89	5590	-0.72	20230413	2200	152.27	20230207	5590	-0.72	20230413	1955	183.89	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
66	20230915	160830	54	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	5560	1	25.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	6036	5797	5321	5082	4606	5917	5202	20	830	500	3330	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	01	N
67	20230915	150827	54	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	5560	1	25.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	6036	5797	5321	5082	4606	5917	5202	20	830	500	3330	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	01	N
68	20230915	140831	54	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	5560	1	25.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	6036	5797	5321	5082	4606	5917	5202	20	830	500	3330	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	01	N
69	20230915	130823	54	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	5560	1	25.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	6036	5797	5321	5082	4606	5917	5202	20	830	500	3330	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	01	N
70	20230915	120828	54	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	5560	1	25.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	6036	5797	5321	5082	4606	5917	5202	20	830	500	3330	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	01	N
71	20230915	110835	54	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	5560	1	25.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	6036	5797	5321	5082	4606	5917	5202	20	830	500	3330	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	01	N
72	20230915	100832	54	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	5560	1	25.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	6036	5797	5321	5082	4606	5917	5202	20	830	500	3330	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	01	N
73	20230915	090822	54	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	5560	1	25.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	6036	5797	5321	5082	4606	5917	5202	20	830	500	3330	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	01	N
74	20230914	160831	57	100.00	KONEX			N	N	N	N		N	5560	715	2	14.76	20095	4	16.00	4845	5560	4845	5570	4120	4845	5023.75	0.00	0	0	5675	5260	4430	4015	3185	5467	4222	20	725	500	2900	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
75	20230914	150807	57	100.00	KONEX			N	N	N	N		N	5560	715	2	14.76	20095	4	16.00	4845	5560	4845	5570	4120	4845	5023.75	0.00	0	0	5675	5260	4430	4015	3185	5467	4222	20	725	500	2900	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
76	20230914	140823	57	100.00	KONEX			N	N	N	N		N	5560	715	2	14.76	20095	4	16.00	4845	5560	4845	5570	4120	4845	5023.75	0.00	0	0	5675	5260	4430	4015	3185	5467	4222	20	725	500	2900	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
77	20230914	130808	57	100.00	KONEX			N	N	N	N		N	5560	715	2	14.76	20095	4	16.00	4845	5560	4845	5570	4120	4845	5023.75	0.00	0	0	5675	5260	4430	4015	3185	5467	4222	20	725	500	2900	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
78	20230914	120818	57	100.00	KONEX			N	N	N	N		N	5560	715	2	14.76	20095	4	16.00	4845	5560	4845	5570	4120	4845	5023.75	0.00	0	0	5675	5260	4430	4015	3185	5467	4222	20	725	500	2900	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
79	20230914	110810	57	100.00	KONEX			N	N	N	N		N	5560	715	2	14.76	20095	4	16.00	4845	5560	4845	5570	4120	4845	5023.75	0.00	0	0	5675	5260	4430	4015	3185	5467	4222	20	725	500	2900	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
80	20230914	100804	57	100.00	KONEX			N	N	N	N		N	5560	715	2	14.76	20095	4	16.00	4845	5560	4845	5570	4120	4845	5023.75	0.00	0	0	5675	5260	4430	4015	3185	5467	4222	20	725	500	2900	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
81	20230914	090820	57	100.00	KONEX			N	N	N	N		N	5560	715	2	14.76	20095	4	16.00	4845	5560	4845	5570	4120	4845	5023.75	0.00	0	0	5675	5260	4430	4015	3185	5467	4222	20	725	500	2900	10	1	3939700	219	5.72	0.56	12	0.00	972.00	10018.00	5590	20230413	-0.54	1955	20220928	184.40	5590	-0.54	20230413	2200	152.73	20230207	5590	-0.54	20230413	1955	184.40	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
82	20230913	160824	57	100.00	KONEX			N	N	N	N		N	4845	630	1	14.95	107415	25	2500.00	4845	4845	3600	4845	3585	4215	4296.60	0.00	0	0	4215	4215	4215	4215	4215	4215	4215	20	630	500	2520	5	1	3939700	191	4.98	0.48	12	0.00	972.00	10018.00	5590	20230413	-13.33	1955	20220928	147.83	5590	-13.33	20230413	2200	120.23	20230207	5590	-13.33	20230413	1955	147.83	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
83	20230913	150814	57	100.00	KONEX			N	N	N	N		N	4845	630	1	14.95	107415	25	2500.00	4845	4845	3600	4845	3585	4215	4296.60	0.00	0	0	4215	4215	4215	4215	4215	4215	4215	20	630	500	2520	5	1	3939700	191	4.98	0.48	12	0.00	972.00	10018.00	5590	20230413	-13.33	1955	20220928	147.83	5590	-13.33	20230413	2200	120.23	20230207	5590	-13.33	20230413	1955	147.83	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
84	20230913	140823	57	100.00	KONEX			N	N	N	N		N	4845	630	1	14.95	60345	14	1400.00	4845	4845	3600	4845	3585	4215	4310.36	0.00	0	0	4215	4215	4215	4215	4215	4215	4215	20	630	500	2520	5	1	3939700	191	4.98	0.48	12	0.00	972.00	10018.00	5590	20230413	-13.33	1955	20220928	147.83	5590	-13.33	20230413	2200	120.23	20230207	5590	-13.33	20230413	1955	147.83	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
85	20230913	130759	57	100.00	KONEX			N	N	N	N		N	4845	630	1	14.95	33900	7	700.00	4845	4845	4835	4845	3585	4215	4842.86	0.00	0	0	4215	4215	4215	4215	4215	4215	4215	20	630	500	2520	5	1	3939700	191	4.98	0.48	12	0.00	972.00	10018.00	5590	20230413	-13.33	1955	20220928	147.83	5590	-13.33	20230413	2200	120.23	20230207	5590	-13.33	20230413	1955	147.83	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
86	20230913	120818	57	100.00	KONEX			N	N	N	N		N	4845	630	1	14.95	4845	1	100.00	4845	4845	4845	4845	3585	4215	4845.00	0.00	0	0	4215	4215	4215	4215	4215	4215	4215	20	630	500	2520	5	1	3939700	191	4.98	0.48	12	0.00	972.00	10018.00	5590	20230413	-13.33	1955	20220928	147.83	5590	-13.33	20230413	2200	120.23	20230207	5590	-13.33	20230413	1955	147.83	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
87	20230913	110819	57	100.00	KONEX			N	N	N	N		N	4845	630	1	14.95	4845	1	100.00	4845	4845	4845	4845	3585	4215	4845.00	0.00	0	0	4215	4215	4215	4215	4215	4215	4215	20	630	500	2520	5	1	3939700	191	4.98	0.48	12	0.00	972.00	10018.00	5590	20230413	-13.33	1955	20220928	147.83	5590	-13.33	20230413	2200	120.23	20230207	5590	-13.33	20230413	1955	147.83	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
88	20230913	100810	57	100.00	KONEX			N	N	N	N		N	4845	630	1	14.95	4845	1	100.00	4845	4845	4845	4845	3585	4215	4845.00	0.00	0	0	4215	4215	4215	4215	4215	4215	4215	20	630	500	2520	5	1	3939700	191	4.98	0.48	12	0.00	972.00	10018.00	5590	20230413	-13.33	1955	20220928	147.83	5590	-13.33	20230413	2200	120.23	20230207	5590	-13.33	20230413	1955	147.83	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
89	20230913	090802	57	100.00	KONEX			N	N	N	N		N	4845	630	1	14.95	4845	1	100.00	4845	4845	4845	4845	3585	4215	4845.00	0.00	0	0	4215	4215	4215	4215	4215	4215	4215	20	630	500	2520	5	1	3939700	191	4.98	0.48	12	0.00	972.00	10018.00	5590	20230413	-13.33	1955	20220928	147.83	5590	-13.33	20230413	2200	120.23	20230207	5590	-13.33	20230413	1955	147.83	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
90	20230912	160800	57	100.00	KONEX			N	N	N	N		N	4215	-740	4	-14.93	4215	1	0.33	4215	4215	4215	5690	4215	4955	4215.00	0.00	0	0	5838	5396	4558	4116	3278	5617	4337	20	735	500	2970	5	1	3939700	166	4.34	0.42	12	0.00	972.00	10018.00	5590	20230413	-24.60	1955	20220928	115.60	5590	-24.60	20230413	2200	91.59	20230207	5590	-24.60	20230413	1955	115.60	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
91	20230912	150807	57	100.00	KONEX			N	N	N	N		N	4215	-740	4	-14.93	4215	1	0.33	4215	4215	4215	5690	4215	4955	4215.00	0.00	0	0	5838	5396	4558	4116	3278	5617	4337	20	735	500	2970	5	1	3939700	166	4.34	0.42	12	0.00	972.00	10018.00	5590	20230413	-24.60	1955	20220928	115.60	5590	-24.60	20230413	2200	91.59	20230207	5590	-24.60	20230413	1955	115.60	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
92	20230912	140807	57	100.00	KONEX			N	N	N	N		N	4215	-740	4	-14.93	4215	1	0.33	4215	4215	4215	5690	4215	4955	4215.00	0.00	0	0	5838	5396	4558	4116	3278	5617	4337	20	735	500	2970	5	1	3939700	166	4.34	0.42	12	0.00	972.00	10018.00	5590	20230413	-24.60	1955	20220928	115.60	5590	-24.60	20230413	2200	91.59	20230207	5590	-24.60	20230413	1955	115.60	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
93	20230912	130756	57	100.00	KONEX			N	N	N	N		N	4215	-740	4	-14.93	4215	1	0.33	4215	4215	4215	5690	4215	4955	4215.00	0.00	0	0	5838	5396	4558	4116	3278	5617	4337	20	735	500	2970	5	1	3939700	166	4.34	0.42	12	0.00	972.00	10018.00	5590	20230413	-24.60	1955	20220928	115.60	5590	-24.60	20230413	2200	91.59	20230207	5590	-24.60	20230413	1955	115.60	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
94	20230912	120755	57	100.00	KONEX			N	N	N	N		N	4215	-740	4	-14.93	4215	1	0.33	4215	4215	4215	5690	4215	4955	4215.00	0.00	0	0	5838	5396	4558	4116	3278	5617	4337	20	735	500	2970	5	1	3939700	166	4.34	0.42	12	0.00	972.00	10018.00	5590	20230413	-24.60	1955	20220928	115.60	5590	-24.60	20230413	2200	91.59	20230207	5590	-24.60	20230413	1955	115.60	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
95	20230912	110800	57	100.00	KONEX			N	N	N	N		N	4215	-740	4	-14.93	4215	1	0.33	4215	4215	4215	5690	4215	4955	4215.00	0.00	0	0	5838	5396	4558	4116	3278	5617	4337	20	735	500	2970	5	1	3939700	166	4.34	0.42	12	0.00	972.00	10018.00	5590	20230413	-24.60	1955	20220928	115.60	5590	-24.60	20230413	2200	91.59	20230207	5590	-24.60	20230413	1955	115.60	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
96	20230912	100753	57	100.00	KONEX			N	N	N	N		N	4215	-740	4	-14.93	4215	1	0.33	4215	4215	4215	5690	4215	4955	4215.00	0.00	0	0	5838	5396	4558	4116	3278	5617	4337	20	735	500	2970	5	1	3939700	166	4.34	0.42	12	0.00	972.00	10018.00	5590	20230413	-24.60	1955	20220928	115.60	5590	-24.60	20230413	2200	91.59	20230207	5590	-24.60	20230413	1955	115.60	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
97	20230912	090811	57	100.00	KONEX			N	N	N	N		N	4215	-740	4	-14.93	4215	1	0.33	4215	4215	4215	5690	4215	4955	4215.00	0.00	0	0	5838	5396	4558	4116	3278	5617	4337	20	735	500	2970	5	1	3939700	166	4.34	0.42	12	0.00	972.00	10018.00	5590	20230413	-24.60	1955	20220928	115.60	5590	-24.60	20230413	2200	91.59	20230207	5590	-24.60	20230413	1955	115.60	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
98	20230911	160753	57	100.00	KONEX			N	N	N	N		N	4955	580	2	13.26	1122240	301	30100.00	3720	5000	3720	5030	3720	4375	3728.37	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	20	655	500	2620	5	1	3939700	195	5.10	0.49	12	0.01	972.00	10018.00	5590	20230413	-11.36	1955	20220928	153.45	5590	-11.36	20230413	2200	125.23	20230207	5590	-11.36	20230413	1955	153.45	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
99	20230911	150759	57	100.00	KONEX			N	N	N	N		N	4955	580	2	13.26	1122240	301	30100.00	3720	5000	3720	5030	3720	4375	3728.37	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	20	655	500	2620	5	1	3939700	195	5.10	0.49	12	0.01	972.00	10018.00	5590	20230413	-11.36	1955	20220928	153.45	5590	-11.36	20230413	2200	125.23	20230207	5590	-11.36	20230413	1955	153.45	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
100	20230911	140808	57	100.00	KONEX			N	N	N	N		N	3725	-650	5	-14.86	1117285	300	30000.00	3720	5000	3720	5030	3720	4375	3724.28	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	20	655	500	2620	5	1	3939700	147	3.83	0.37	12	0.01	972.00	10018.00	5590	20230413	-33.36	1955	20220928	90.54	5590	-33.36	20230413	2200	69.32	20230207	5590	-33.36	20230413	1955	90.54	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
101	20230911	130743	57	100.00	KONEX			N	N	N	N		N	3725	-650	5	-14.86	1117285	300	30000.00	3720	5000	3720	5030	3720	4375	3724.28	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	20	655	500	2620	5	1	3939700	147	3.83	0.37	12	0.01	972.00	10018.00	5590	20230413	-33.36	1955	20220928	90.54	5590	-33.36	20230413	2200	69.32	20230207	5590	-33.36	20230413	1955	90.54	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
102	20230911	120756	57	100.00	KONEX			N	N	N	N		N	3720	-655	4	-14.97	68240	18	1800.00	3720	5000	3720	5030	3720	4375	3791.11	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	20	655	500	2620	5	1	3939700	147	3.83	0.37	12	0.00	972.00	10018.00	5590	20230413	-33.45	1955	20220928	90.28	5590	-33.45	20230413	2200	69.09	20230207	5590	-33.45	20230413	1955	90.28	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
103	20230911	110742	57	100.00	KONEX			N	N	N	N		N	5000	625	2	14.29	60800	16	1600.00	3720	5000	3720	5030	3720	4375	3800.00	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	20	655	500	2620	10	1	3939700	197	5.14	0.50	12	0.00	972.00	10018.00	5590	20230413	-10.55	1955	20220928	155.75	5590	-10.55	20230413	2200	127.27	20230207	5590	-10.55	20230413	1955	155.75	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
104	20230911	100742	57	100.00	KONEX			N	N	N	N		N	5000	625	2	14.29	60800	16	1600.00	3720	5000	3720	5030	3720	4375	3800.00	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	20	655	500	2620	10	1	3939700	197	5.14	0.50	12	0.00	972.00	10018.00	5590	20230413	-10.55	1955	20220928	155.75	5590	-10.55	20230413	2200	127.27	20230207	5590	-10.55	20230413	1955	155.75	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
105	20230911	090740	57	100.00	KONEX			N	N	N	N		N	4375	0	3	0.00	0	0	0.00	0	0	0	5030	3720	4375	0.00	0.00	0	0	4375	4375	4375	4375	4375	4375	4375	20	655	500	2620	5	1	3939700	172	4.50	0.44	12	0.00	972.00	10018.00	5590	20230413	-21.74	1955	20220928	123.79	5590	-21.74	20230413	2200	98.86	20230207	5590	-21.74	20230413	1955	123.79	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
106	20230908	160801	57	100.00	KONEX			N	N	N	N		N	4375	565	2	14.83	4375	1	0.00	4375	4375	4375	4380	3240	3810	4375.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	172	4.50	0.44	12	0.00	972.00	10018.00	5590	20230413	-21.74	1955	20220928	123.79	5590	-21.74	20230413	2200	98.86	20230207	5590	-21.74	20230413	1955	123.79	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
107	20230908	150758	57	100.00	KONEX			N	N	N	N		N	4375	565	2	14.83	4375	1	0.00	4375	4375	4375	4380	3240	3810	4375.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	172	4.50	0.44	12	0.00	972.00	10018.00	5590	20230413	-21.74	1955	20220928	123.79	5590	-21.74	20230413	2200	98.86	20230207	5590	-21.74	20230413	1955	123.79	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
108	20230908	140751	57	100.00	KONEX			N	N	N	N		N	4375	565	2	14.83	4375	1	0.00	4375	4375	4375	4380	3240	3810	4375.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	172	4.50	0.44	12	0.00	972.00	10018.00	5590	20230413	-21.74	1955	20220928	123.79	5590	-21.74	20230413	2200	98.86	20230207	5590	-21.74	20230413	1955	123.79	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
109	20230908	130759	57	100.00	KONEX			N	N	N	N		N	4375	565	2	14.83	4375	1	0.00	4375	4375	4375	4380	3240	3810	4375.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	172	4.50	0.44	12	0.00	972.00	10018.00	5590	20230413	-21.74	1955	20220928	123.79	5590	-21.74	20230413	2200	98.86	20230207	5590	-21.74	20230413	1955	123.79	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
110	20230908	120808	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
111	20230908	110804	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
112	20230908	100758	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
113	20230908	090802	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
114	20230907	160748	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
115	20230907	150754	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
116	20230907	140752	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
117	20230907	130748	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
118	20230907	120759	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
119	20230907	110754	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
120	20230907	100755	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
121	20230907	090805	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
122	20230906	160750	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
123	20230906	150753	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
124	20230906	140752	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
125	20230906	130745	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
126	20230906	120756	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
127	20230906	110759	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
128	20230906	100738	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
129	20230906	090742	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
130	20230905	160744	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
131	20230905	150755	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
132	20230905	140753	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
133	20230905	130735	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
134	20230905	120739	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
135	20230905	110745	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
136	20230905	100734	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
137	20230905	090734	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
138	20230904	160731	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
139	20230904	150722	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
140	20230904	140717	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
141	20230904	130730	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
142	20230904	120714	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
143	20230904	110703	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
144	20230904	100707	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
145	20230904	090721	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
146	20230901	160711	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
147	20230901	150719	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
148	20230901	140723	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
149	20230901	130700	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
150	20230901	120709	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
151	20230901	110709	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
152	20230901	100704	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
153	20230901	090654	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	0	0	0.00	0	0	0	4380	3240	3810	0.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	20	570	500	2280	5	1	3939700	150	3.92	0.38	12	0.00	972.00	10018.00	5590	20230413	-31.84	1955	20220928	94.88	5590	-31.84	20230413	2200	73.18	20230207	5590	-31.84	20230413	1955	94.88	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N