KissMeData/044990/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	160501	57	100.00	KONEX			N	N	N	N		N	17120	450	2	2.70	216514300	12591	10.90	16510	17430	16510	19170	14170	16670	17195.96	0.00	0	0	17150	16910	16760	16520	16370	16835	16445	38	2500	500	12000	10	1	7511064	1286	6.65	2.19	12	0.17	2573.00	7807.00	17770	20230418	-3.66	13300	20230309	28.72	17770	-3.66	20230418	13300	28.72	20230309	17770	-3.66	20230418	12150	40.91	20220927	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20230927	150504	57	100.00	KONEX			N	N	N	N		N	16930	260	2	1.56	216103560	12567	10.88	16510	17430	16510	19170	14170	16670	17196.11	0.00	0	0	17150	16910	16760	16520	16370	16835	16445	38	2500	500	12000	10	1	7511064	1272	6.58	2.17	12	0.17	2573.00	7807.00	17770	20230418	-4.73	13300	20230309	27.29	17770	-4.73	20230418	13300	27.29	20230309	17770	-4.73	20230418	12150	39.34	20220927	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20230927	140504	57	100.00	KONEX			N	N	N	N		N	17210	540	2	3.24	165457050	9630	8.33	16510	17430	16510	19170	14170	16670	17181.42	0.00	0	0	17150	16910	16760	16520	16370	16835	16445	38	2500	500	12000	10	1	7511064	1293	6.69	2.20	12	0.13	2573.00	7807.00	17770	20230418	-3.15	13300	20230309	29.40	17770	-3.15	20230418	13300	29.40	20230309	17770	-3.15	20230418	12150	41.65	20220927	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20230927	130459	57	100.00	KONEX			N	N	N	N		N	16830	160	2	0.96	130431250	7600	6.58	16510	17430	16510	19170	14170	16670	17162.01	0.00	0	0	17150	16910	16760	16520	16370	16835	16445	38	2500	500	12000	10	1	7511064	1264	6.54	2.16	12	0.10	2573.00	7807.00	17770	20230418	-5.29	13300	20230309	26.54	17770	-5.29	20230418	13300	26.54	20230309	17770	-5.29	20230418	12150	38.52	20220927	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20230927	120459	57	100.00	KONEX			N	N	N	N		N	16770	100	2	0.60	99933170	5827	5.04	16510	17430	16510	19170	14170	16670	17150.02	0.00	0	0	17150	16910	16760	16520	16370	16835	16445	38	2500	500	12000	10	1	7511064	1260	6.52	2.15	12	0.08	2573.00	7807.00	17770	20230418	-5.63	13300	20230309	26.09	17770	-5.63	20230418	13300	26.09	20230309	17770	-5.63	20230418	12150	38.02	20220927	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20230927	110503	57	100.00	KONEX			N	N	N	N		N	16740	70	2	0.42	98898420	5766	4.99	16510	17430	16510	19170	14170	16670	17152.00	0.00	0	0	17150	16910	16760	16520	16370	16835	16445	38	2500	500	12000	10	1	7511064	1257	6.51	2.14	12	0.08	2573.00	7807.00	17770	20230418	-5.80	13300	20230309	25.86	17770	-5.80	20230418	13300	25.86	20230309	17770	-5.80	20230418	12150	37.78	20220927	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20230927	100459	57	100.00	KONEX			N	N	N	N		N	17040	370	2	2.22	57756140	3351	2.90	16510	17430	16510	19170	14170	16670	17235.49	0.00	0	0	17150	16910	16760	16520	16370	16835	16445	38	2500	500	12000	10	1	7511064	1280	6.62	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.11	13300	20230309	28.12	17770	-4.11	20230418	13300	28.12	20230309	17770	-4.11	20230418	12150	40.25	20220927	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20230927	090507	57	100.00	KONEX			N	N	N	N		N	16510	-160	5	-0.96	16510	1	0.00	16510	16510	16510	19170	14170	16670	16510.00	0.00	0	0	17150	16910	16760	16520	16370	16835	16445	38	2500	500	12000	10	1	7511064	1240	6.42	2.11	12	0.00	2573.00	7807.00	17770	20230418	-7.09	13300	20230309	24.14	17770	-7.09	20230418	13300	24.14	20230309	17770	-7.09	20230418	12150	35.88	20220927	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20230926	160459	57	100.00	KONEX			N	N	N	N		N	16670	-190	5	-1.13	21145470	1254	11.65	16880	17000	16610	19380	14340	16860	16862.42	0.00	0	0	17573	17216	16923	16566	16273	17070	16420	38	2520	500	12130	10	1	7511064	1252	6.48	2.14	12	0.02	2573.00	7807.00	17770	20230418	-6.19	13300	20230309	25.34	17770	-6.19	20230418	13300	25.34	20230309	17770	-6.19	20230418	12150	37.20	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20230926	150501	57	100.00	KONEX			N	N	N	N		N	16680	-180	5	-1.07	20428660	1211	11.25	16880	17000	16610	19380	14340	16860	16869.25	0.00	0	0	17573	17216	16923	16566	16273	17070	16420	38	2520	500	12130	10	1	7511064	1253	6.48	2.14	12	0.02	2573.00	7807.00	17770	20230418	-6.13	13300	20230309	25.41	17770	-6.13	20230418	13300	25.41	20230309	17770	-6.13	20230418	12150	37.28	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20230926	140455	57	100.00	KONEX			N	N	N	N		N	16750	-110	5	-0.65	15751150	931	8.65	16880	17000	16610	19380	14340	16860	16918.53	0.00	0	0	17573	17216	16923	16566	16273	17070	16420	38	2520	500	12130	10	1	7511064	1258	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20230926	130457	57	100.00	KONEX			N	N	N	N		N	16750	-110	5	-0.65	14645650	865	8.04	16880	17000	16610	19380	14340	16860	16931.39	0.00	0	0	17573	17216	16923	16566	16273	17070	16420	38	2520	500	12130	10	1	7511064	1258	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20230926	120500	57	100.00	KONEX			N	N	N	N		N	16750	-110	5	-0.65	14645650	865	8.04	16880	17000	16610	19380	14340	16860	16931.39	0.00	0	0	17573	17216	16923	16566	16273	17070	16420	38	2520	500	12130	10	1	7511064	1258	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20230926	110458	57	100.00	KONEX			N	N	N	N		N	16680	-180	5	-1.07	3262790	195	1.81	16880	16880	16610	19380	14340	16860	16732.26	0.00	0	0	17573	17216	16923	16566	16273	17070	16420	38	2520	500	12130	10	1	7511064	1253	6.48	2.14	12	0.00	2573.00	7807.00	17770	20230418	-6.13	13300	20230309	25.41	17770	-6.13	20230418	13300	25.41	20230309	17770	-6.13	20230418	12150	37.28	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20230926	100456	57	100.00	KONEX			N	N	N	N		N	16670	-190	5	-1.13	3229440	193	1.79	16880	16880	16610	19380	14340	16860	16732.85	0.00	0	0	17573	17216	16923	16566	16273	17070	16420	38	2520	500	12130	10	1	7511064	1252	6.48	2.14	12	0.00	2573.00	7807.00	17770	20230418	-6.19	13300	20230309	25.34	17770	-6.19	20230418	13300	25.34	20230309	17770	-6.19	20230418	12150	37.20	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20230926	090457	57	100.00	KONEX			N	N	N	N		N	16860	0	3	0.00	0	0	0.00	0	0	0	19380	14340	16860	0.00	0.00	0	0	17573	17216	16923	16566	16273	17070	16420	38	2520	500	12130	10	1	7511064	1266	6.55	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20230925	160458	57	100.00	KONEX			N	N	N	N		N	16860	-420	5	-2.43	182158980	10762	66.86	17280	17280	16630	19870	14690	17280	16926.13	0.00	0	0	17560	17420	17160	17020	16760	17490	17090	38	2590	500	12440	10	1	7511064	1266	6.55	2.16	12	0.14	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20230925	150500	57	100.00	KONEX			N	N	N	N		N	16890	-390	5	-2.26	179660670	10614	65.94	17280	17280	16630	19870	14690	17280	16926.76	0.00	0	0	17560	17420	17160	17020	16760	17490	17090	38	2590	500	12440	10	1	7511064	1269	6.56	2.16	12	0.14	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20230925	140452	57	100.00	KONEX			N	N	N	N		N	16920	-360	5	-2.08	179440400	10601	65.86	17280	17280	16630	19870	14690	17280	16926.74	0.00	0	0	17560	17420	17160	17020	16760	17490	17090	38	2590	500	12440	10	1	7511064	1271	6.58	2.17	12	0.14	2573.00	7807.00	17770	20230418	-4.78	13300	20230309	27.22	17770	-4.78	20230418	13300	27.22	20230309	17770	-4.78	20230418	12150	39.26	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20230925	130454	57	100.00	KONEX			N	N	N	N		N	16860	-420	5	-2.43	162358250	9596	59.61	17280	17280	16630	19870	14690	17280	16919.37	0.00	0	0	17560	17420	17160	17020	16760	17490	17090	38	2590	500	12440	10	1	7511064	1266	6.55	2.16	12	0.13	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20230925	120459	57	100.00	KONEX			N	N	N	N		N	16860	-420	5	-2.43	162307670	9593	59.59	17280	17280	16630	19870	14690	17280	16919.39	0.00	0	0	17560	17420	17160	17020	16760	17490	17090	38	2590	500	12440	10	1	7511064	1266	6.55	2.16	12	0.13	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20230925	110454	57	100.00	KONEX			N	N	N	N		N	16860	-420	5	-2.43	161884350	9568	59.44	17280	17280	16630	19870	14690	17280	16919.35	0.00	0	0	17560	17420	17160	17020	16760	17490	17090	38	2590	500	12440	10	1	7511064	1266	6.55	2.16	12	0.13	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20230925	100456	57	100.00	KONEX			N	N	N	N		N	16900	-380	5	-2.20	50209890	2955	18.36	17280	17280	16630	19870	14690	17280	16991.50	0.00	0	0	17560	17420	17160	17020	16760	17490	17090	38	2590	500	12440	10	1	7511064	1269	6.57	2.16	12	0.04	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20230925	090456	57	100.00	KONEX			N	N	N	N		N	17280	0	3	0.00	0	0	0.00	0	0	0	19870	14690	17280	0.00	0.00	0	0	17560	17420	17160	17020	16760	17490	17090	38	2590	500	12440	10	1	7511064	1298	6.72	2.21	12	0.00	2573.00	7807.00	17770	20230418	-2.76	13300	20230309	29.92	17770	-2.76	20230418	13300	29.92	20230309	17770	-2.76	20230418	12150	42.22	20220926	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20230922	160511	57	100.00	KONEX			N	N	N	N		N	17280	190	2	1.11	274763810	16097	54.61	17170	17300	16900	19650	14530	17090	17069.26	0.00	0	0	17663	17376	16903	16616	16143	17520	16760	38	2560	500	12300	10	1	7511064	1298	6.72	2.21	12	0.21	2573.00	7807.00	17770	20230418	-2.76	13300	20230309	29.92	17770	-2.76	20230418	13300	29.92	20230309	17770	-2.76	20230418	12150	42.22	20220922	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20230922	150507	57	100.00	KONEX			N	N	N	N		N	17200	110	2	0.64	274504610	16082	54.56	17170	17300	16900	19650	14530	17090	17069.06	0.00	0	0	17663	17376	16903	16616	16143	17520	16760	38	2560	500	12300	10	1	7511064	1292	6.68	2.20	12	0.21	2573.00	7807.00	17770	20230418	-3.21	13300	20230309	29.32	17770	-3.21	20230418	13300	29.32	20230309	17770	-3.21	20230418	12150	41.56	20220922	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20230922	140509	57	100.00	KONEX			N	N	N	N		N	17150	60	2	0.35	215518370	12649	42.91	17170	17170	16900	19650	14530	17090	17038.37	0.00	0	0	17663	17376	16903	16616	16143	17520	16760	38	2560	500	12300	10	1	7511064	1288	6.67	2.20	12	0.17	2573.00	7807.00	17770	20230418	-3.49	13300	20230309	28.95	17770	-3.49	20230418	13300	28.95	20230309	17770	-3.49	20230418	12150	41.15	20220922	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20230922	130441	57	100.00	KONEX			N	N	N	N		N	17080	-10	5	-0.06	135810040	7991	27.11	17170	17170	16900	19650	14530	17090	16995.37	0.00	0	0	17663	17376	16903	16616	16143	17520	16760	38	2560	500	12300	10	1	7511064	1283	6.64	2.19	12	0.11	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20220922	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20230922	120437	57	100.00	KONEX			N	N	N	N		N	17090	0	3	0.00	135775880	7989	27.10	17170	17170	16900	19650	14530	17090	16995.35	0.00	0	0	17663	17376	16903	16616	16143	17520	16760	38	2560	500	12300	10	1	7511064	1284	6.64	2.19	12	0.11	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20220922	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20230922	110437	57	100.00	KONEX			N	N	N	N		N	17090	0	3	0.00	135775880	7989	27.10	17170	17170	16900	19650	14530	17090	16995.35	0.00	0	0	17663	17376	16903	16616	16143	17520	16760	38	2560	500	12300	10	1	7511064	1284	6.64	2.19	12	0.11	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20220922	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20230922	100437	57	100.00	KONEX			N	N	N	N		N	17080	-10	5	-0.06	19129510	1130	3.83	17170	17170	16900	19650	14530	17090	16928.77	0.00	0	0	17663	17376	16903	16616	16143	17520	16760	38	2560	500	12300	10	1	7511064	1283	6.64	2.19	12	0.02	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20220922	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20230922	090432	57	100.00	KONEX			N	N	N	N		N	17170	80	2	0.47	17170	1	0.00	17170	17170	17170	19650	14530	17090	17170.00	0.00	0	0	17663	17376	16903	16616	16143	17520	16760	38	2560	500	12300	10	1	7511064	1290	6.67	2.20	12	0.00	2573.00	7807.00	17770	20230418	-3.38	13300	20230309	29.10	17770	-3.38	20230418	13300	29.10	20230309	17770	-3.38	20230418	12150	41.32	20220922	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20230921	160439	57	100.00	KONEX			N	N	N	N		N	17090	270	2	1.61	500276010	29477	38.95	16430	17190	16430	19340	14300	16820	16971.74	0.00	0	0	17180	17000	16670	16490	16160	17090	16580	38	2520	500	12110	10	1	7511064	1284	6.64	2.19	12	0.39	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20220921	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20230921	150433	57	100.00	KONEX			N	N	N	N		N	17080	260	2	1.55	464265300	27363	36.16	16430	17190	16430	19340	14300	16820	16966.90	0.00	0	0	17180	17000	16670	16490	16160	17090	16580	38	2520	500	12110	10	1	7511064	1283	6.64	2.19	12	0.36	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20220921	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20230921	140437	57	100.00	KONEX			N	N	N	N		N	17080	260	2	1.55	449273350	26482	34.99	16430	17190	16430	19340	14300	16820	16965.23	0.00	0	0	17180	17000	16670	16490	16160	17090	16580	38	2520	500	12110	10	1	7511064	1283	6.64	2.19	12	0.35	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20220921	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20230921	130431	57	100.00	KONEX			N	N	N	N		N	16980	160	2	0.95	448848470	26457	34.96	16430	17190	16430	19340	14300	16820	16965.21	0.00	0	0	17180	17000	16670	16490	16160	17090	16580	38	2520	500	12110	10	1	7511064	1275	6.60	2.17	12	0.35	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20220921	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20230921	120428	57	100.00	KONEX			N	N	N	N		N	17150	330	2	1.96	447125490	26356	34.83	16430	17190	16430	19340	14300	16820	16964.85	0.00	0	0	17180	17000	16670	16490	16160	17090	16580	38	2520	500	12110	10	1	7511064	1288	6.67	2.20	12	0.35	2573.00	7807.00	17770	20230418	-3.49	13300	20230309	28.95	17770	-3.49	20230418	13300	28.95	20230309	17770	-3.49	20230418	12150	41.15	20220921	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20230921	110439	57	100.00	KONEX			N	N	N	N		N	16830	10	2	0.06	102486810	6082	8.04	16430	16980	16430	19340	14300	16820	16850.84	0.00	0	0	17180	17000	16670	16490	16160	17090	16580	38	2520	500	12110	10	1	7511064	1264	6.54	2.16	12	0.08	2573.00	7807.00	17770	20230418	-5.29	13300	20230309	26.54	17770	-5.29	20230418	13300	26.54	20230309	17770	-5.29	20230418	12150	38.52	20220921	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20230921	100432	57	100.00	KONEX			N	N	N	N		N	16980	160	2	0.95	33410	2	0.00	16430	16980	16430	19340	14300	16820	16705.00	0.00	0	0	17180	17000	16670	16490	16160	17090	16580	38	2520	500	12110	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20220921	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20230921	090437	57	100.00	KONEX			N	N	N	N		N	16430	-390	5	-2.32	16430	1	0.00	16430	16430	16430	19340	14300	16820	16430.00	0.00	0	0	17180	17000	16670	16490	16160	17090	16580	38	2520	500	12110	10	1	7511064	1234	6.39	2.10	12	0.00	2573.00	7807.00	17770	20230418	-7.54	13300	20230309	23.53	17770	-7.54	20230418	13300	23.53	20230309	17770	-7.54	20230418	12150	35.23	20220921	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20230920	160436	57	100.00	KONEX			N	N	N	N		N	16820	140	2	0.84	295566360	17678	707.69	16650	16850	16340	19180	14180	16680	16719.45	0.00	0	0	16986	16832	16546	16392	16106	16910	16470	38	2500	500	12000	10	1	7511064	1263	6.54	2.15	12	0.24	2573.00	7807.00	17770	20230418	-5.35	13300	20230309	26.47	17770	-5.35	20230418	13300	26.47	20230309	17770	-5.35	20230418	12150	38.44	20220920	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20230920	150426	57	100.00	KONEX			N	N	N	N		N	16800	120	2	0.72	287317490	17187	688.03	16650	16850	16340	19180	14180	16680	16717.14	0.00	0	0	16986	16832	16546	16392	16106	16910	16470	38	2500	500	12000	10	1	7511064	1262	6.53	2.15	12	0.23	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20220920	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20230920	140430	57	100.00	KONEX			N	N	N	N		N	16810	130	2	0.78	258522240	15473	619.42	16650	16810	16340	19180	14180	16680	16707.96	0.00	0	0	16986	16832	16546	16392	16106	16910	16470	38	2500	500	12000	10	1	7511064	1263	6.53	2.15	12	0.21	2573.00	7807.00	17770	20230418	-5.40	13300	20230309	26.39	17770	-5.40	20230418	13300	26.39	20230309	17770	-5.40	20230418	12150	38.35	20220920	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20230920	130429	57	100.00	KONEX			N	N	N	N		N	16800	120	2	0.72	247842670	14837	593.96	16650	16810	16340	19180	14180	16680	16704.37	0.00	0	0	16986	16832	16546	16392	16106	16910	16470	38	2500	500	12000	10	1	7511064	1262	6.53	2.15	12	0.20	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20220920	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20230920	120427	57	100.00	KONEX			N	N	N	N		N	16750	70	2	0.42	206108680	12351	494.44	16650	16800	16340	19180	14180	16680	16687.61	0.00	0	0	16986	16832	16546	16392	16106	16910	16470	38	2500	500	12000	10	1	7511064	1258	6.51	2.15	12	0.16	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20220920	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20230920	110431	57	100.00	KONEX			N	N	N	N		N	16500	-180	5	-1.08	61293170	3669	146.88	16650	16800	16340	19180	14180	16680	16705.69	0.00	0	0	16986	16832	16546	16392	16106	16910	16470	38	2500	500	12000	10	1	7511064	1239	6.41	2.11	12	0.05	2573.00	7807.00	17770	20230418	-7.15	13300	20230309	24.06	17770	-7.15	20230418	13300	24.06	20230309	17770	-7.15	20230418	12150	35.80	20220920	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20230920	100423	57	100.00	KONEX			N	N	N	N		N	16660	-20	5	-0.12	1015970	61	2.44	16650	16660	16650	19180	14180	16680	16655.25	0.00	0	0	16986	16832	16546	16392	16106	16910	16470	38	2500	500	12000	10	1	7511064	1251	6.47	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.25	13300	20230309	25.26	17770	-6.25	20230418	13300	25.26	20230309	17770	-6.25	20230418	12150	37.12	20220920	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20230920	090429	57	100.00	KONEX			N	N	N	N		N	16680	0	3	0.00	0	0	0.00	0	0	0	19180	14180	16680	0.00	0.00	0	0	16986	16832	16546	16392	16106	16910	16470	38	2500	500	12000	10	1	7511064	1253	6.48	2.14	12	0.00	2573.00	7807.00	17770	20230418	-6.13	13300	20230309	25.41	17770	-6.13	20230418	13300	25.41	20230309	17770	-6.13	20230418	12150	37.28	20220920	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20230919	160426	57	100.00	KONEX			N	N	N	N		N	16680	50	2	0.30	41430110	2498	17.80	16660	16700	16260	19120	14140	16630	16585.31	0.00	0	0	17043	16836	16523	16316	16003	16940	16420	38	2490	500	11970	10	1	7511064	1253	6.48	2.14	12	0.03	2573.00	7807.00	17770	20230418	-6.13	13300	20230309	25.41	17770	-6.13	20230418	13300	25.41	20230309	17770	-6.13	20230418	12150	37.28	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20230919	150426	57	100.00	KONEX			N	N	N	N		N	16680	50	2	0.30	41430110	2498	17.80	16660	16700	16260	19120	14140	16630	16585.31	0.00	0	0	17043	16836	16523	16316	16003	16940	16420	38	2490	500	11970	10	1	7511064	1253	6.48	2.14	12	0.03	2573.00	7807.00	17770	20230418	-6.13	13300	20230309	25.41	17770	-6.13	20230418	13300	25.41	20230309	17770	-6.13	20230418	12150	37.28	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20230919	140425	57	100.00	KONEX			N	N	N	N		N	16680	50	2	0.30	41430110	2498	17.80	16660	16700	16260	19120	14140	16630	16585.31	0.00	0	0	17043	16836	16523	16316	16003	16940	16420	38	2490	500	11970	10	1	7511064	1253	6.48	2.14	12	0.03	2573.00	7807.00	17770	20230418	-6.13	13300	20230309	25.41	17770	-6.13	20230418	13300	25.41	20230309	17770	-6.13	20230418	12150	37.28	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20230919	130419	57	100.00	KONEX			N	N	N	N		N	16690	60	2	0.36	34908230	2107	15.01	16660	16700	16260	19120	14140	16630	16567.74	0.00	0	0	17043	16836	16523	16316	16003	16940	16420	38	2490	500	11970	10	1	7511064	1254	6.49	2.14	12	0.03	2573.00	7807.00	17770	20230418	-6.08	13300	20230309	25.49	17770	-6.08	20230418	13300	25.49	20230309	17770	-6.08	20230418	12150	37.37	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20230919	120432	57	100.00	KONEX			N	N	N	N		N	16700	70	2	0.42	33239330	2007	14.30	16660	16700	16260	19120	14140	16630	16561.70	0.00	0	0	17043	16836	16523	16316	16003	16940	16420	38	2490	500	11970	10	1	7511064	1254	6.49	2.14	12	0.03	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20230919	110431	57	100.00	KONEX			N	N	N	N		N	16560	-70	5	-0.42	23111090	1399	9.97	16660	16680	16260	19120	14140	16630	16519.72	0.00	0	0	17043	16836	16523	16316	16003	16940	16420	38	2490	500	11970	10	1	7511064	1244	6.44	2.12	12	0.02	2573.00	7807.00	17770	20230418	-6.81	13300	20230309	24.51	17770	-6.81	20230418	13300	24.51	20230309	17770	-6.81	20230418	12150	36.30	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20230919	100426	57	100.00	KONEX			N	N	N	N		N	16500	-130	5	-0.78	23012330	1393	9.93	16660	16680	16260	19120	14140	16630	16519.98	0.00	0	0	17043	16836	16523	16316	16003	16940	16420	38	2490	500	11970	10	1	7511064	1239	6.41	2.11	12	0.02	2573.00	7807.00	17770	20230418	-7.15	13300	20230309	24.06	17770	-7.15	20230418	13300	24.06	20230309	17770	-7.15	20230418	12150	35.80	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20230919	090426	57	100.00	KONEX			N	N	N	N		N	16660	30	2	0.18	166600	10	0.07	16660	16660	16660	19120	14140	16630	16660.00	0.00	0	0	17043	16836	16523	16316	16003	16940	16420	38	2490	500	11970	10	1	7511064	1251	6.47	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.25	13300	20230309	25.26	17770	-6.25	20230418	13300	25.26	20230309	17770	-6.25	20230418	12150	37.12	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20230918	160427	57	100.00	KONEX			N	N	N	N		N	16630	140	2	0.85	232329050	14033	190.95	16310	16730	16210	18960	14020	16490	16555.91	0.00	0	0	16876	16682	16446	16252	16016	16780	16350	38	2470	500	11870	10	1	7511064	1249	6.46	2.13	12	0.19	2573.00	7807.00	17770	20230418	-6.42	13300	20230309	25.04	17770	-6.42	20230418	13300	25.04	20230309	17770	-6.42	20230418	12150	36.87	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20230918	150424	57	100.00	KONEX			N	N	N	N		N	16440	-50	5	-0.30	187709440	11313	153.94	16310	16730	16210	18960	14020	16490	16592.37	0.00	0	0	16876	16682	16446	16252	16016	16780	16350	38	2470	500	11870	10	1	7511064	1235	6.39	2.11	12	0.15	2573.00	7807.00	17770	20230418	-7.48	13300	20230309	23.61	17770	-7.48	20230418	13300	23.61	20230309	17770	-7.48	20230418	12150	35.31	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20230918	140436	57	100.00	KONEX			N	N	N	N		N	16590	100	2	0.61	90901460	5453	74.20	16310	16730	16310	18960	14020	16490	16669.99	0.00	0	0	16876	16682	16446	16252	16016	16780	16350	38	2470	500	11870	10	1	7511064	1246	6.45	2.13	12	0.07	2573.00	7807.00	17770	20230418	-6.64	13300	20230309	24.74	17770	-6.64	20230418	13300	24.74	20230309	17770	-6.64	20230418	12150	36.54	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20230918	130426	57	100.00	KONEX			N	N	N	N		N	16570	80	2	0.49	87487940	5247	71.40	16310	16730	16310	18960	14020	16490	16673.90	0.00	0	0	16876	16682	16446	16252	16016	16780	16350	38	2470	500	11870	10	1	7511064	1245	6.44	2.12	12	0.07	2573.00	7807.00	17770	20230418	-6.75	13300	20230309	24.59	17770	-6.75	20230418	13300	24.59	20230309	17770	-6.75	20230418	12150	36.38	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20230918	120427	57	100.00	KONEX			N	N	N	N		N	16730	240	2	1.46	57010560	3419	46.52	16310	16730	16310	18960	14020	16490	16674.63	0.00	0	0	16876	16682	16446	16252	16016	16780	16350	38	2470	500	11870	10	1	7511064	1257	6.50	2.14	12	0.05	2573.00	7807.00	17770	20230418	-5.85	13300	20230309	25.79	17770	-5.85	20230418	13300	25.79	20230309	17770	-5.85	20230418	12150	37.70	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20230918	110427	57	100.00	KONEX			N	N	N	N		N	16660	170	2	1.03	21938460	1319	17.95	16310	16660	16310	18960	14020	16490	16632.65	0.00	0	0	16876	16682	16446	16252	16016	16780	16350	38	2470	500	11870	10	1	7511064	1251	6.47	2.13	12	0.02	2573.00	7807.00	17770	20230418	-6.25	13300	20230309	25.26	17770	-6.25	20230418	13300	25.26	20230309	17770	-6.25	20230418	12150	37.12	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20230918	100423	57	100.00	KONEX			N	N	N	N		N	16640	150	2	0.91	3334740	201	2.74	16310	16640	16310	18960	14020	16490	16590.75	0.00	0	0	16876	16682	16446	16252	16016	16780	16350	38	2470	500	11870	10	1	7511064	1250	6.47	2.13	12	0.00	2573.00	7807.00	17770	20230418	-6.36	13300	20230309	25.11	17770	-6.36	20230418	13300	25.11	20230309	17770	-6.36	20230418	12150	36.95	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20230918	090419	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16876	16682	16446	16252	16016	16780	16350	38	2470	500	11870	10	1	7511064	1239	6.41	2.11	12	0.00	2573.00	7807.00	17770	20230418	-7.20	13300	20230309	23.98	17770	-7.20	20230418	13300	23.98	20230309	17770	-7.20	20230418	12150	35.72	20220919	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20230915	160424	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	121498620	7349	43.21	16480	16640	16210	18960	14020	16490	16532.67	0.00	0	0	16856	16672	16486	16302	16116	16765	16395	38	2470	500	11870	10	1	7511064	1239	6.41	2.11	12	0.10	2573.00	7807.00	17770	20230418	-7.20	13300	20230309	23.98	17770	-7.20	20230418	13300	23.98	20230309	17770	-7.20	20230418	12150	35.72	20220915	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20230915	150425	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	121399680	7343	43.17	16480	16640	16210	18960	14020	16490	16532.71	0.00	0	0	16856	16672	16486	16302	16116	16765	16395	38	2470	500	11870	10	1	7511064	1239	6.41	2.11	12	0.10	2573.00	7807.00	17770	20230418	-7.20	13300	20230309	23.98	17770	-7.20	20230418	13300	23.98	20230309	17770	-7.20	20230418	12150	35.72	20220915	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20230915	140423	57	100.00	KONEX			N	N	N	N		N	16300	-190	5	-1.15	108803830	6577	38.67	16480	16640	16210	18960	14020	16490	16543.08	0.00	0	0	16856	16672	16486	16302	16116	16765	16395	38	2470	500	11870	10	1	7511064	1224	6.34	2.09	12	0.09	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20220915	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20230915	130421	57	100.00	KONEX			N	N	N	N		N	16640	150	2	0.91	75472430	4564	26.83	16480	16640	16210	18960	14020	16490	16536.47	0.00	0	0	16856	16672	16486	16302	16116	16765	16395	38	2470	500	11870	10	1	7511064	1250	6.47	2.13	12	0.06	2573.00	7807.00	17770	20230418	-6.36	13300	20230309	25.11	17770	-6.36	20230418	13300	25.11	20230309	17770	-6.36	20230418	12150	36.95	20220915	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20230915	120427	57	100.00	KONEX			N	N	N	N		N	16520	30	2	0.18	75422660	4561	26.82	16480	16640	16210	18960	14020	16490	16536.43	0.00	0	0	16856	16672	16486	16302	16116	16765	16395	38	2470	500	11870	10	1	7511064	1241	6.42	2.12	12	0.06	2573.00	7807.00	17770	20230418	-7.03	13300	20230309	24.21	17770	-7.03	20230418	13300	24.21	20230309	17770	-7.03	20230418	12150	35.97	20220915	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20230915	110427	57	100.00	KONEX			N	N	N	N		N	16600	110	2	0.67	17301710	1042	6.13	16480	16640	16480	18960	14020	16490	16604.33	0.00	0	0	16856	16672	16486	16302	16116	16765	16395	38	2470	500	11870	10	1	7511064	1247	6.45	2.13	12	0.01	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20220915	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20230915	100428	57	100.00	KONEX			N	N	N	N		N	16640	150	2	0.91	11961550	721	4.24	16480	16640	16480	18960	14020	16490	16590.22	0.00	0	0	16856	16672	16486	16302	16116	16765	16395	38	2470	500	11870	10	1	7511064	1250	6.47	2.13	12	0.01	2573.00	7807.00	17770	20230418	-6.36	13300	20230309	25.11	17770	-6.36	20230418	13300	25.11	20230309	17770	-6.36	20230418	12150	36.95	20220915	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20230915	090420	57	100.00	KONEX			N	N	N	N		N	16490	0	3	0.00	0	0	0.00	0	0	0	18960	14020	16490	0.00	0.00	0	0	16856	16672	16486	16302	16116	16765	16395	38	2470	500	11870	10	1	7511064	1239	6.41	2.11	12	0.00	2573.00	7807.00	17770	20230418	-7.20	13300	20230309	23.98	17770	-7.20	20230418	13300	23.98	20230309	17770	-7.20	20230418	12150	35.72	20220915	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20230914	160425	57	100.00	KONEX			N	N	N	N		N	16490	90	2	0.55	279588960	17009	86.06	16400	16670	16300	18860	13940	16400	16437.71	0.00	0	0	17120	16760	16140	15780	15160	16940	15960	38	2460	500	11800	10	1	7511064	1239	6.41	2.11	12	0.23	2573.00	7807.00	17770	20230418	-7.20	13300	20230309	23.98	17770	-7.20	20230418	13300	23.98	20230309	17770	-7.20	20230418	12150	35.72	20220914	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20230914	150417	57	100.00	KONEX			N	N	N	N		N	16490	90	2	0.55	262811980	15986	80.89	16400	16670	16300	18860	13940	16400	16440.13	0.00	0	0	17120	16760	16140	15780	15160	16940	15960	38	2460	500	11800	10	1	7511064	1239	6.41	2.11	12	0.21	2573.00	7807.00	17770	20230418	-7.20	13300	20230309	23.98	17770	-7.20	20230418	13300	23.98	20230309	17770	-7.20	20230418	12150	35.72	20220914	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20230914	140416	57	100.00	KONEX			N	N	N	N		N	16560	160	2	0.98	258048290	15697	79.43	16400	16670	16300	18860	13940	16400	16439.34	0.00	0	0	17120	16760	16140	15780	15160	16940	15960	38	2460	500	11800	10	1	7511064	1244	6.44	2.12	12	0.21	2573.00	7807.00	17770	20230418	-6.81	13300	20230309	24.51	17770	-6.81	20230418	13300	24.51	20230309	17770	-6.81	20230418	12150	36.30	20220914	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20230914	130414	57	100.00	KONEX			N	N	N	N		N	16390	-10	5	-0.06	188028480	11447	57.92	16400	16670	16300	18860	13940	16400	16426.01	0.00	0	0	17120	16760	16140	15780	15160	16940	15960	38	2460	500	11800	10	1	7511064	1231	6.37	2.10	12	0.15	2573.00	7807.00	17770	20230418	-7.77	13300	20230309	23.23	17770	-7.77	20230418	13300	23.23	20230309	17770	-7.77	20230418	12150	34.90	20220914	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20230914	120424	57	100.00	KONEX			N	N	N	N		N	16390	-10	5	-0.06	150861080	9187	46.49	16400	16670	16300	18860	13940	16400	16421.15	0.00	0	0	17120	16760	16140	15780	15160	16940	15960	38	2460	500	11800	10	1	7511064	1231	6.37	2.10	12	0.12	2573.00	7807.00	17770	20230418	-7.77	13300	20230309	23.23	17770	-7.77	20230418	13300	23.23	20230309	17770	-7.77	20230418	12150	34.90	20220914	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20230914	110418	57	100.00	KONEX			N	N	N	N		N	16400	0	3	0.00	66927410	4078	20.63	16400	16670	16400	18860	13940	16400	16411.82	0.00	0	0	17120	16760	16140	15780	15160	16940	15960	38	2460	500	11800	10	1	7511064	1232	6.37	2.10	12	0.05	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220914	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20230914	100412	57	100.00	KONEX			N	N	N	N		N	16440	40	2	0.24	26991110	1643	8.31	16400	16670	16400	18860	13940	16400	16427.94	0.00	0	0	17120	16760	16140	15780	15160	16940	15960	38	2460	500	11800	10	1	7511064	1235	6.39	2.11	12	0.02	2573.00	7807.00	17770	20230418	-7.48	13300	20230309	23.61	17770	-7.48	20230418	13300	23.61	20230309	17770	-7.48	20230418	12150	35.31	20220914	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20230914	090420	57	100.00	KONEX			N	N	N	N		N	16400	0	3	0.00	16400	1	0.01	16400	16400	16400	18860	13940	16400	16400.00	0.00	0	0	17120	16760	16140	15780	15160	16940	15960	38	2460	500	11800	10	1	7511064	1232	6.37	2.10	12	0.00	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220914	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20230913	160423	57	100.00	KONEX			N	N	N	N		N	16400	-40	5	-0.24	318329820	19763	112.64	16010	16500	15520	18900	13980	16440	16107.36	0.00	0	0	17246	16842	16576	16172	15906	16710	16040	38	2460	500	11830	10	1	7511064	1232	6.37	2.10	12	0.26	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20230913	150417	57	100.00	KONEX			N	N	N	N		N	16340	-100	5	-0.61	299930010	18633	106.20	16010	16500	15520	18900	13980	16440	16096.71	0.00	0	0	17246	16842	16576	16172	15906	16710	16040	38	2460	500	11830	10	1	7511064	1227	6.35	2.09	12	0.25	2573.00	7807.00	17770	20230418	-8.05	13300	20230309	22.86	17770	-8.05	20230418	13300	22.86	20230309	17770	-8.05	20230418	12150	34.49	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20230913	140420	57	100.00	KONEX			N	N	N	N		N	16250	-190	5	-1.16	290864880	18083	103.06	16010	16430	15520	18900	13980	16440	16084.99	0.00	0	0	17246	16842	16576	16172	15906	16710	16040	38	2460	500	11830	10	1	7511064	1221	6.32	2.08	12	0.24	2573.00	7807.00	17770	20230418	-8.55	13300	20230309	22.18	17770	-8.55	20230418	13300	22.18	20230309	17770	-8.55	20230418	12150	33.74	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20230913	130410	57	100.00	KONEX			N	N	N	N		N	16100	-340	5	-2.07	259692500	16181	92.22	16010	16400	15520	18900	13980	16440	16049.22	0.00	0	0	17246	16842	16576	16172	15906	16710	16040	38	2460	500	11830	10	1	7511064	1209	6.26	2.06	12	0.22	2573.00	7807.00	17770	20230418	-9.40	13300	20230309	21.05	17770	-9.40	20230418	13300	21.05	20230309	17770	-9.40	20230418	12150	32.51	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20230913	120422	57	100.00	KONEX			N	N	N	N		N	16100	-340	5	-2.07	259692500	16181	92.22	16010	16400	15520	18900	13980	16440	16049.22	0.00	0	0	17246	16842	16576	16172	15906	16710	16040	38	2460	500	11830	10	1	7511064	1209	6.26	2.06	12	0.22	2573.00	7807.00	17770	20230418	-9.40	13300	20230309	21.05	17770	-9.40	20230418	13300	21.05	20230309	17770	-9.40	20230418	12150	32.51	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20230913	110417	57	100.00	KONEX			N	N	N	N		N	16400	-40	5	-0.24	198798820	12444	70.92	16010	16400	15520	18900	13980	16440	15975.48	0.00	0	0	17246	16842	16576	16172	15906	16710	16040	38	2460	500	11830	10	1	7511064	1232	6.37	2.10	12	0.17	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20230913	100413	57	100.00	KONEX			N	N	N	N		N	16390	-50	5	-0.30	139495900	8818	50.26	16010	16400	15520	18900	13980	16440	15819.45	0.00	0	0	17246	16842	16576	16172	15906	16710	16040	38	2460	500	11830	10	1	7511064	1231	6.37	2.10	12	0.12	2573.00	7807.00	17770	20230418	-7.77	13300	20230309	23.23	17770	-7.77	20230418	13300	23.23	20230309	17770	-7.77	20230418	12150	34.90	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20230913	090410	57	100.00	KONEX			N	N	N	N		N	15820	-620	5	-3.77	27279100	1710	9.75	16010	16400	15820	18900	13980	16440	15952.69	0.00	0	0	17246	16842	16576	16172	15906	16710	16040	38	2460	500	11830	10	1	7511064	1188	6.15	2.03	12	0.02	2573.00	7807.00	17770	20230418	-10.97	13300	20230309	18.95	17770	-10.97	20230418	13300	18.95	20230309	17770	-10.97	20230418	12150	30.21	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20230912	160408	57	100.00	KONEX			N	N	N	N		N	16440	-390	5	-2.32	290451640	17546	1131.27	16980	16980	16310	19350	14310	16830	16553.72	0.00	0	0	17296	17062	16916	16682	16536	16990	16610	38	2520	500	12110	10	1	7511064	1235	6.39	2.11	12	0.23	2573.00	7807.00	17770	20230418	-7.48	13300	20230309	23.61	17770	-7.48	20230418	13300	23.61	20230309	17770	-7.48	20230418	12150	35.31	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20230912	150416	57	100.00	KONEX			N	N	N	N		N	16440	-390	5	-2.32	285404570	17239	1111.48	16980	16980	16310	19350	14310	16830	16555.75	0.00	0	0	17296	17062	16916	16682	16536	16990	16610	38	2520	500	12110	10	1	7511064	1235	6.39	2.11	12	0.23	2573.00	7807.00	17770	20230418	-7.48	13300	20230309	23.61	17770	-7.48	20230418	13300	23.61	20230309	17770	-7.48	20230418	12150	35.31	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20230912	140415	57	100.00	KONEX			N	N	N	N		N	16520	-310	5	-1.84	167379510	10104	651.45	16980	16980	16440	19350	14310	16830	16565.67	0.00	0	0	17296	17062	16916	16682	16536	16990	16610	38	2520	500	12110	10	1	7511064	1241	6.42	2.12	12	0.13	2573.00	7807.00	17770	20230418	-7.03	13300	20230309	24.21	17770	-7.03	20230418	13300	24.21	20230309	17770	-7.03	20230418	12150	35.97	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20230912	130412	57	100.00	KONEX			N	N	N	N		N	16440	-390	5	-2.32	84093300	5070	326.89	16980	16980	16440	19350	14310	16830	16586.45	0.00	0	0	17296	17062	16916	16682	16536	16990	16610	38	2520	500	12110	10	1	7511064	1235	6.39	2.11	12	0.07	2573.00	7807.00	17770	20230418	-7.48	13300	20230309	23.61	17770	-7.48	20230418	13300	23.61	20230309	17770	-7.48	20230418	12150	35.31	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20230912	120407	57	100.00	KONEX			N	N	N	N		N	16570	-260	5	-1.54	68389450	4119	265.57	16980	16980	16570	19350	14310	16830	16603.41	0.00	0	0	17296	17062	16916	16682	16536	16990	16610	38	2520	500	12110	10	1	7511064	1245	6.44	2.12	12	0.05	2573.00	7807.00	17770	20230418	-6.75	13300	20230309	24.59	17770	-6.75	20230418	13300	24.59	20230309	17770	-6.75	20230418	12150	36.38	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20230912	110411	57	100.00	KONEX			N	N	N	N		N	16590	-240	5	-1.43	50689530	3052	196.78	16980	16980	16590	19350	14310	16830	16608.63	0.00	0	0	17296	17062	16916	16682	16536	16990	16610	38	2520	500	12110	10	1	7511064	1246	6.45	2.13	12	0.04	2573.00	7807.00	17770	20230418	-6.64	13300	20230309	24.74	17770	-6.64	20230418	13300	24.74	20230309	17770	-6.64	20230418	12150	36.54	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20230912	100410	57	100.00	KONEX			N	N	N	N		N	16980	150	2	0.89	16980	1	0.06	16980	16980	16980	19350	14310	16830	16980.00	0.00	0	0	17296	17062	16916	16682	16536	16990	16610	38	2520	500	12110	10	1	7511064	1275	6.60	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.45	13300	20230309	27.67	17770	-4.45	20230418	13300	27.67	20230309	17770	-4.45	20230418	12150	39.75	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20230912	090415	57	100.00	KONEX			N	N	N	N		N	16830	0	3	0.00	0	0	0.00	0	0	0	19350	14310	16830	0.00	0.00	0	0	17296	17062	16916	16682	16536	16990	16610	38	2520	500	12110	10	1	7511064	1264	6.54	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.29	13300	20230309	26.54	17770	-5.29	20230418	13300	26.54	20230309	17770	-5.29	20230418	12150	38.52	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20230911	160407	57	100.00	KONEX			N	N	N	N		N	16830	-220	5	-1.29	26364570	1551	1.17	17050	17150	16770	19600	14500	17050	16998.43	0.00	0	0	17670	17360	16740	16430	15810	17515	16585	38	2550	500	12270	10	1	7511064	1264	6.54	2.16	12	0.02	2573.00	7807.00	17770	20230418	-5.29	13300	20230309	26.54	17770	-5.29	20230418	13300	26.54	20230309	17770	-5.29	20230418	12150	38.52	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20230911	150413	57	100.00	KONEX			N	N	N	N		N	17080	30	2	0.18	23385660	1374	1.04	17050	17150	16770	19600	14500	17050	17020.13	0.00	0	0	17670	17360	16740	16430	15810	17515	16585	38	2550	500	12270	10	1	7511064	1283	6.64	2.19	12	0.02	2573.00	7807.00	17770	20230418	-3.88	13300	20230309	28.42	17770	-3.88	20230418	13300	28.42	20230309	17770	-3.88	20230418	12150	40.58	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20230911	140420	57	100.00	KONEX			N	N	N	N		N	17000	-50	5	-0.29	16551500	972	0.73	17050	17150	16770	19600	14500	17050	17028.29	0.00	0	0	17670	17360	16740	16430	15810	17515	16585	38	2550	500	12270	10	1	7511064	1277	6.61	2.18	12	0.01	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20230911	130404	57	100.00	KONEX			N	N	N	N		N	17100	50	2	0.29	15412500	905	0.68	17050	17150	16770	19600	14500	17050	17030.39	0.00	0	0	17670	17360	16740	16430	15810	17515	16585	38	2550	500	12270	10	1	7511064	1284	6.65	2.19	12	0.01	2573.00	7807.00	17770	20230418	-3.77	13300	20230309	28.57	17770	-3.77	20230418	13300	28.57	20230309	17770	-3.77	20230418	12150	40.74	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20230911	120410	57	100.00	KONEX			N	N	N	N		N	17000	-50	5	-0.29	11173640	654	0.49	17050	17150	17000	19600	14500	17050	17085.08	0.00	0	0	17670	17360	16740	16430	15810	17515	16585	38	2550	500	12270	10	1	7511064	1277	6.61	2.18	12	0.01	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20230911	110401	57	100.00	KONEX			N	N	N	N		N	17140	90	2	0.53	8028040	469	0.35	17050	17150	17000	19600	14500	17050	17117.36	0.00	0	0	17670	17360	16740	16430	15810	17515	16585	38	2550	500	12270	10	1	7511064	1287	6.66	2.20	12	0.01	2573.00	7807.00	17770	20230418	-3.55	13300	20230309	28.87	17770	-3.55	20230418	13300	28.87	20230309	17770	-3.55	20230418	12150	41.07	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20230911	100403	57	100.00	KONEX			N	N	N	N		N	17140	90	2	0.53	7670900	448	0.34	17050	17150	17050	19600	14500	17050	17122.54	0.00	0	0	17670	17360	16740	16430	15810	17515	16585	38	2550	500	12270	10	1	7511064	1287	6.66	2.20	12	0.01	2573.00	7807.00	17770	20230418	-3.55	13300	20230309	28.87	17770	-3.55	20230418	13300	28.87	20230309	17770	-3.55	20230418	12150	41.07	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20230911	090403	57	100.00	KONEX			N	N	N	N		N	17050	0	3	0.00	988900	58	0.04	17050	17050	17050	19600	14500	17050	17050.00	0.00	0	0	17670	17360	16740	16430	15810	17515	16585	38	2550	500	12270	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20220913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20230908	160409	57	100.00	KONEX			N	N	N	N		N	17050	1250	2	7.91	2187417840	132468	111.03	16150	17050	16120	18170	13430	15800	16512.05	0.00	0	0	16186	15992	15796	15602	15406	16090	15700	38	2370	500	11370	10	1	7511064	1281	6.63	2.18	12	1.76	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20220908	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20230908	150410	57	100.00	KONEX			N	N	N	N		N	16950	1150	2	7.28	1983840700	120498	100.99	16150	16950	16120	18170	13430	15800	16463.68	0.00	0	0	16186	15992	15796	15602	15406	16090	15700	38	2370	500	11370	10	1	7511064	1273	6.59	2.17	12	1.60	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17770	-4.61	20230418	13300	27.44	20230309	17770	-4.61	20230418	12150	39.51	20220908	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20230908	140410	57	100.00	KONEX			N	N	N	N		N	16890	1090	2	6.90	1817539080	110651	92.74	16150	16890	16120	18170	13430	15800	16425.87	0.00	0	0	16186	15992	15796	15602	15406	16090	15700	38	2370	500	11370	10	1	7511064	1269	6.56	2.16	12	1.47	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20220908	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20230908	130410	57	100.00	KONEX			N	N	N	N		N	16590	790	2	5.00	1664945550	101529	85.10	16150	16590	16120	18170	13430	15800	16398.72	0.00	0	0	16186	15992	15796	15602	15406	16090	15700	38	2370	500	11370	10	1	7511064	1246	6.45	2.13	12	1.35	2573.00	7807.00	17770	20230418	-6.64	13300	20230309	24.74	17770	-6.64	20230418	13300	24.74	20230309	17770	-6.64	20230418	12150	36.54	20220908	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20230908	120417	57	100.00	KONEX			N	N	N	N		N	16470	670	2	4.24	1325643060	80965	67.86	16150	16480	16120	18170	13430	15800	16373.04	0.00	0	0	16186	15992	15796	15602	15406	16090	15700	38	2370	500	11370	10	1	7511064	1237	6.40	2.11	12	1.08	2573.00	7807.00	17770	20230418	-7.32	13300	20230309	23.83	17770	-7.32	20230418	13300	23.83	20230309	17770	-7.32	20230418	12150	35.56	20220908	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20230908	110412	57	100.00	KONEX			N	N	N	N		N	16480	680	2	4.30	1196912940	73138	61.30	16150	16480	16120	18170	13430	15800	16365.13	0.00	0	0	16186	15992	15796	15602	15406	16090	15700	38	2370	500	11370	10	1	7511064	1238	6.40	2.11	12	0.97	2573.00	7807.00	17770	20230418	-7.26	13300	20230309	23.91	17770	-7.26	20230418	13300	23.91	20230309	17770	-7.26	20230418	12150	35.64	20220908	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20230908	100409	57	100.00	KONEX			N	N	N	N		N	16350	550	2	3.48	312438720	19286	16.16	16150	16350	16120	18170	13430	15800	16200.29	0.00	0	0	16186	15992	15796	15602	15406	16090	15700	38	2370	500	11370	10	1	7511064	1228	6.35	2.09	12	0.26	2573.00	7807.00	17770	20230418	-7.99	13300	20230309	22.93	17770	-7.99	20230418	13300	22.93	20230309	17770	-7.99	20230418	12150	34.57	20220908	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20230908	090416	57	100.00	KONEX			N	N	N	N		N	15800	0	3	0.00	0	0	0.00	0	0	0	18170	13430	15800	0.00	0.00	0	0	16186	15992	15796	15602	15406	16090	15700	38	2370	500	11370	10	1	7511064	1187	6.14	2.02	12	0.00	2573.00	7807.00	17770	20230418	-11.09	13300	20230309	18.80	17770	-11.09	20230418	13300	18.80	20230309	17770	-11.09	20230418	12150	30.04	20220908	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20230907	160407	57	100.00	KONEX			N	N	N	N		N	15800	-200	5	-1.25	67823910	4312	96.31	15660	15990	15600	18400	13600	16000	15729.11	0.00	0	0	16226	16112	16006	15892	15786	16110	15890	38	2400	500	11520	10	1	7511064	1187	6.14	2.02	12	0.06	2573.00	7807.00	17770	20230418	-11.09	13300	20230309	18.80	17770	-11.09	20230418	13300	18.80	20230309	17770	-11.09	20230418	12150	30.04	20220907	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20230907	150408	57	100.00	KONEX			N	N	N	N		N	15880	-120	5	-0.75	59844510	3807	85.03	15660	15990	15600	18400	13600	16000	15719.60	0.00	0	0	16226	16112	16006	15892	15786	16110	15890	38	2400	500	11520	10	1	7511064	1193	6.17	2.03	12	0.05	2573.00	7807.00	17770	20230418	-10.64	13300	20230309	19.40	17770	-10.64	20230418	13300	19.40	20230309	17770	-10.64	20230418	12150	30.70	20220907	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20230907	140406	57	100.00	KONEX			N	N	N	N		N	15880	-120	5	-0.75	58256500	3707	82.80	15660	15990	15600	18400	13600	16000	15715.27	0.00	0	0	16226	16112	16006	15892	15786	16110	15890	38	2400	500	11520	10	1	7511064	1193	6.17	2.03	12	0.05	2573.00	7807.00	17770	20230418	-10.64	13300	20230309	19.40	17770	-10.64	20230418	13300	19.40	20230309	17770	-10.64	20230418	12150	30.70	20220907	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20230907	130407	57	100.00	KONEX			N	N	N	N		N	15880	-120	5	-0.75	58256500	3707	82.80	15660	15990	15600	18400	13600	16000	15715.27	0.00	0	0	16226	16112	16006	15892	15786	16110	15890	38	2400	500	11520	10	1	7511064	1193	6.17	2.03	12	0.05	2573.00	7807.00	17770	20230418	-10.64	13300	20230309	19.40	17770	-10.64	20230418	13300	19.40	20230309	17770	-10.64	20230418	12150	30.70	20220907	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20230907	120413	57	100.00	KONEX			N	N	N	N		N	15650	-350	5	-2.19	51996640	3310	73.93	15660	15990	15600	18400	13600	16000	15708.95	0.00	0	0	16226	16112	16006	15892	15786	16110	15890	38	2400	500	11520	10	1	7511064	1175	6.08	2.00	12	0.04	2573.00	7807.00	17770	20230418	-11.93	13300	20230309	17.67	17770	-11.93	20230418	13300	17.67	20230309	17770	-11.93	20230418	12150	28.81	20220907	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20230907	110412	57	100.00	KONEX			N	N	N	N		N	15670	-330	5	-2.06	19714100	1259	28.12	15660	15990	15600	18400	13600	16000	15658.54	0.00	0	0	16226	16112	16006	15892	15786	16110	15890	38	2400	500	11520	10	1	7511064	1177	6.09	2.01	12	0.02	2573.00	7807.00	17770	20230418	-11.82	13300	20230309	17.82	17770	-11.82	20230418	13300	17.82	20230309	17770	-11.82	20230418	12150	28.97	20220907	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20230907	100407	57	100.00	KONEX			N	N	N	N		N	15960	-40	5	-0.25	14085400	901	20.13	15660	15960	15600	18400	13600	16000	15633.07	0.00	0	0	16226	16112	16006	15892	15786	16110	15890	38	2400	500	11520	10	1	7511064	1199	6.20	2.04	12	0.01	2573.00	7807.00	17770	20230418	-10.19	13300	20230309	20.00	17770	-10.19	20230418	13300	20.00	20230309	17770	-10.19	20230418	12150	31.36	20220907	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20230907	090412	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16226	16112	16006	15892	15786	16110	15890	38	2400	500	11520	10	1	7511064	1202	6.22	2.05	12	0.00	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20220907	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20230906	160408	57	100.00	KONEX			N	N	N	N		N	16000	40	2	0.25	71404370	4477	156.76	16000	16120	15900	18350	13570	15960	15949.16	0.00	0	0	16153	16056	15863	15766	15573	16105	15815	38	2390	500	11490	10	1	7511064	1202	6.22	2.05	12	0.06	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20220906	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20230906	150406	57	100.00	KONEX			N	N	N	N		N	15950	-10	5	-0.06	66205930	4151	145.34	16000	16120	15900	18350	13570	15960	15949.39	0.00	0	0	16153	16056	15863	15766	15573	16105	15815	38	2390	500	11490	10	1	7511064	1198	6.20	2.04	12	0.06	2573.00	7807.00	17770	20230418	-10.24	13300	20230309	19.92	17770	-10.24	20230418	13300	19.92	20230309	17770	-10.24	20230418	12150	31.28	20220906	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20230906	140409	57	100.00	KONEX			N	N	N	N		N	15940	-20	5	-0.13	50197130	3147	110.19	16000	16120	15900	18350	13570	15960	15950.79	0.00	0	0	16153	16056	15863	15766	15573	16105	15815	38	2390	500	11490	10	1	7511064	1197	6.20	2.04	12	0.04	2573.00	7807.00	17770	20230418	-10.30	13300	20230309	19.85	17770	-10.30	20230418	13300	19.85	20230309	17770	-10.30	20230418	12150	31.19	20220906	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20230906	130406	57	100.00	KONEX			N	N	N	N		N	15990	30	2	0.19	48569480	3045	106.62	16000	16120	15900	18350	13570	15960	15950.57	0.00	0	0	16153	16056	15863	15766	15573	16105	15815	38	2390	500	11490	10	1	7511064	1201	6.21	2.05	12	0.04	2573.00	7807.00	17770	20230418	-10.02	13300	20230309	20.23	17770	-10.02	20230418	13300	20.23	20230309	17770	-10.02	20230418	12150	31.60	20220906	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20230906	120410	57	100.00	KONEX			N	N	N	N		N	15930	-30	5	-0.19	47977840	3008	105.32	16000	16120	15900	18350	13570	15960	15950.08	0.00	0	0	16153	16056	15863	15766	15573	16105	15815	38	2390	500	11490	10	1	7511064	1197	6.19	2.04	12	0.04	2573.00	7807.00	17770	20230418	-10.35	13300	20230309	19.77	17770	-10.35	20230418	13300	19.77	20230309	17770	-10.35	20230418	12150	31.11	20220906	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20230906	110410	57	100.00	KONEX			N	N	N	N		N	15930	-30	5	-0.19	29600950	1858	65.06	16000	16120	15900	18350	13570	15960	15931.62	0.00	0	0	16153	16056	15863	15766	15573	16105	15815	38	2390	500	11490	10	1	7511064	1197	6.19	2.04	12	0.02	2573.00	7807.00	17770	20230418	-10.35	13300	20230309	19.77	17770	-10.35	20230418	13300	19.77	20230309	17770	-10.35	20230418	12150	31.11	20220906	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20230906	100359	57	100.00	KONEX			N	N	N	N		N	15900	-60	5	-0.38	28642700	1798	62.96	16000	16000	15900	18350	13570	15960	15930.31	0.00	0	0	16153	16056	15863	15766	15573	16105	15815	38	2390	500	11490	10	1	7511064	1194	6.18	2.04	12	0.02	2573.00	7807.00	17770	20230418	-10.52	13300	20230309	19.55	17770	-10.52	20230418	13300	19.55	20230309	17770	-10.52	20230418	12150	30.86	20220906	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20230906	090403	57	100.00	KONEX			N	N	N	N		N	15960	0	3	0.00	0	0	0.00	0	0	0	18350	13570	15960	0.00	0.00	0	0	16153	16056	15863	15766	15573	16105	15815	38	2390	500	11490	10	1	7511064	1199	6.20	2.04	12	0.00	2573.00	7807.00	17770	20230418	-10.19	13300	20230309	20.00	17770	-10.19	20230418	13300	20.00	20230309	17770	-10.19	20230418	12150	31.36	20220906	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20230905	160401	57	100.00	KONEX			N	N	N	N		N	15960	-40	5	-0.25	45297270	2856	46.29	15670	15960	15670	18400	13600	16000	15860.39	0.00	0	0	16486	16242	16096	15852	15706	16170	15780	38	2400	500	11520	10	1	7511064	1199	6.20	2.04	12	0.04	2573.00	7807.00	17770	20230418	-10.19	13300	20230309	20.00	17770	-10.19	20230418	13300	20.00	20230309	17770	-10.19	20230418	12150	31.36	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20230905	150413	57	100.00	KONEX			N	N	N	N		N	15940	-60	5	-0.38	41760580	2634	42.69	15670	15960	15670	18400	13600	16000	15854.43	0.00	0	0	16486	16242	16096	15852	15706	16170	15780	38	2400	500	11520	10	1	7511064	1197	6.20	2.04	12	0.04	2573.00	7807.00	17770	20230418	-10.30	13300	20230309	19.85	17770	-10.30	20230418	13300	19.85	20230309	17770	-10.30	20230418	12150	31.19	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20230905	140409	57	100.00	KONEX			N	N	N	N		N	15910	-90	5	-0.56	22749370	1440	23.34	15670	15960	15670	18400	13600	16000	15798.17	0.00	0	0	16486	16242	16096	15852	15706	16170	15780	38	2400	500	11520	10	1	7511064	1195	6.18	2.04	12	0.02	2573.00	7807.00	17770	20230418	-10.47	13300	20230309	19.62	17770	-10.47	20230418	13300	19.62	20230309	17770	-10.47	20230418	12150	30.95	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20230905	130354	57	100.00	KONEX			N	N	N	N		N	15920	-80	5	-0.50	13958050	887	14.38	15670	15960	15670	18400	13600	16000	15736.25	0.00	0	0	16486	16242	16096	15852	15706	16170	15780	38	2400	500	11520	10	1	7511064	1196	6.19	2.04	12	0.01	2573.00	7807.00	17770	20230418	-10.41	13300	20230309	19.70	17770	-10.41	20230418	13300	19.70	20230309	17770	-10.41	20230418	12150	31.03	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20230905	120402	57	100.00	KONEX			N	N	N	N		N	15940	-60	5	-0.38	12366050	787	12.76	15670	15960	15670	18400	13600	16000	15712.90	0.00	0	0	16486	16242	16096	15852	15706	16170	15780	38	2400	500	11520	10	1	7511064	1197	6.20	2.04	12	0.01	2573.00	7807.00	17770	20230418	-10.30	13300	20230309	19.85	17770	-10.30	20230418	13300	19.85	20230309	17770	-10.30	20230418	12150	31.19	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20230905	110405	57	100.00	KONEX			N	N	N	N		N	15710	-290	5	-1.81	12350110	786	12.74	15670	15960	15670	18400	13600	16000	15712.61	0.00	0	0	16486	16242	16096	15852	15706	16170	15780	38	2400	500	11520	10	1	7511064	1180	6.11	2.01	12	0.01	2573.00	7807.00	17770	20230418	-11.59	13300	20230309	18.12	17770	-11.59	20230418	13300	18.12	20230309	17770	-11.59	20230418	12150	29.30	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20230905	100400	57	100.00	KONEX			N	N	N	N		N	15700	-300	5	-1.88	6022190	384	6.22	15670	15710	15670	18400	13600	16000	15682.79	0.00	0	0	16486	16242	16096	15852	15706	16170	15780	38	2400	500	11520	10	1	7511064	1179	6.10	2.01	12	0.01	2573.00	7807.00	17770	20230418	-11.65	13300	20230309	18.05	17770	-11.65	20230418	13300	18.05	20230309	17770	-11.65	20230418	12150	29.22	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20230905	090356	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	18400	13600	16000	0.00	0.00	0	0	16486	16242	16096	15852	15706	16170	15780	38	2400	500	11520	10	1	7511064	1202	6.22	2.05	12	0.00	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20230904	160358	57	100.00	KONEX			N	N	N	N		N	16000	-340	5	-2.08	98836870	6170	157.28	16330	16340	15950	18790	13890	16340	16018.94	0.00	0	0	16646	16492	16276	16122	15906	16385	16015	38	2450	500	11760	10	1	7511064	1202	6.22	2.05	12	0.08	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20230904	150352	57	100.00	KONEX			N	N	N	N		N	15960	-380	5	-2.33	95627870	5969	152.15	16330	16340	15950	18790	13890	16340	16020.75	0.00	0	0	16646	16492	16276	16122	15906	16385	16015	38	2450	500	11760	10	1	7511064	1199	6.20	2.04	12	0.08	2573.00	7807.00	17770	20230418	-10.19	13300	20230309	20.00	17770	-10.19	20230418	13300	20.00	20230309	17770	-10.19	20230418	12150	31.36	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20230904	140349	57	100.00	KONEX			N	N	N	N		N	16040	-300	5	-1.84	90728110	5662	144.33	16330	16340	15950	18790	13890	16340	16024.04	0.00	0	0	16646	16492	16276	16122	15906	16385	16015	38	2450	500	11760	10	1	7511064	1205	6.23	2.05	12	0.08	2573.00	7807.00	17770	20230418	-9.74	13300	20230309	20.60	17770	-9.74	20230418	13300	20.60	20230309	17770	-9.74	20230418	12150	32.02	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20230904	130356	57	100.00	KONEX			N	N	N	N		N	15950	-390	5	-2.39	84330500	5263	134.16	16330	16340	15950	18790	13890	16340	16023.28	0.00	0	0	16646	16492	16276	16122	15906	16385	16015	38	2450	500	11760	10	1	7511064	1198	6.20	2.04	12	0.07	2573.00	7807.00	17770	20230418	-10.24	13300	20230309	19.92	17770	-10.24	20230418	13300	19.92	20230309	17770	-10.24	20230418	12150	31.28	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20230904	120349	57	100.00	KONEX			N	N	N	N		N	15950	-390	5	-2.39	76323600	4761	121.36	16330	16340	15950	18790	13890	16340	16031.00	0.00	0	0	16646	16492	16276	16122	15906	16385	16015	38	2450	500	11760	10	1	7511064	1198	6.20	2.04	12	0.06	2573.00	7807.00	17770	20230418	-10.24	13300	20230309	19.92	17770	-10.24	20230418	13300	19.92	20230309	17770	-10.24	20230418	12150	31.28	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20230904	110345	57	100.00	KONEX			N	N	N	N		N	16100	-240	5	-1.47	8960400	553	14.10	16330	16340	16100	18790	13890	16340	16203.25	0.00	0	0	16646	16492	16276	16122	15906	16385	16015	38	2450	500	11760	10	1	7511064	1209	6.26	2.06	12	0.01	2573.00	7807.00	17770	20230418	-9.40	13300	20230309	21.05	17770	-9.40	20230418	13300	21.05	20230309	17770	-9.40	20230418	12150	32.51	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20230904	100346	57	100.00	KONEX			N	N	N	N		N	16340	0	3	0.00	996540	61	1.55	16330	16340	16330	18790	13890	16340	16336.72	0.00	0	0	16646	16492	16276	16122	15906	16385	16015	38	2450	500	11760	10	1	7511064	1227	6.35	2.09	12	0.00	2573.00	7807.00	17770	20230418	-8.05	13300	20230309	22.86	17770	-8.05	20230418	13300	22.86	20230309	17770	-8.05	20230418	12150	34.49	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20230904	090354	57	100.00	KONEX			N	N	N	N		N	16340	0	3	0.00	0	0	0.00	0	0	0	18790	13890	16340	0.00	0.00	0	0	16646	16492	16276	16122	15906	16385	16015	38	2450	500	11760	10	1	7511064	1227	6.35	2.09	12	0.00	2573.00	7807.00	17770	20230418	-8.05	13300	20230309	22.86	17770	-8.05	20230418	13300	22.86	20230309	17770	-8.05	20230418	12150	34.49	20220905	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20230901	160348	57	100.00	KONEX			N	N	N	N		N	16340	-60	5	-0.37	63915470	3923	10.92	16400	16430	16060	18860	13940	16400	16292.50	0.00	0	0	16633	16516	16283	16166	15933	16575	16225	38	2460	500	11800	10	1	7511064	1227	6.35	2.09	12	0.05	2573.00	7807.00	17770	20230418	-8.05	13300	20230309	22.86	17770	-8.05	20230418	13300	22.86	20230309	17770	-8.05	20230418	12150	34.49	20220901	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20230901	150355	57	100.00	KONEX			N	N	N	N		N	16360	-40	5	-0.24	63212850	3880	10.80	16400	16430	16060	18860	13940	16400	16291.97	0.00	0	0	16633	16516	16283	16166	15933	16575	16225	38	2460	500	11800	10	1	7511064	1229	6.36	2.10	12	0.05	2573.00	7807.00	17770	20230418	-7.93	13300	20230309	23.01	17770	-7.93	20230418	13300	23.01	20230309	17770	-7.93	20230418	12150	34.65	20220901	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20230901	140352	57	100.00	KONEX			N	N	N	N		N	16310	-90	5	-0.55	56143530	3443	9.58	16400	16430	16060	18860	13940	16400	16306.57	0.00	0	0	16633	16516	16283	16166	15933	16575	16225	38	2460	500	11800	10	1	7511064	1225	6.34	2.09	12	0.05	2573.00	7807.00	17770	20230418	-8.22	13300	20230309	22.63	17770	-8.22	20230418	13300	22.63	20230309	17770	-8.22	20230418	12150	34.24	20220901	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20230901	130345	57	100.00	KONEX			N	N	N	N		N	16310	-90	5	-0.55	54609430	3349	9.32	16400	16430	16060	18860	13940	16400	16306.19	0.00	0	0	16633	16516	16283	16166	15933	16575	16225	38	2460	500	11800	10	1	7511064	1225	6.34	2.09	12	0.04	2573.00	7807.00	17770	20230418	-8.22	13300	20230309	22.63	17770	-8.22	20230418	13300	22.63	20230309	17770	-8.22	20230418	12150	34.24	20220901	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20230901	120347	57	100.00	KONEX			N	N	N	N		N	16400	0	3	0.00	52814430	3239	9.02	16400	16430	16060	18860	13940	16400	16305.78	0.00	0	0	16633	16516	16283	16166	15933	16575	16225	38	2460	500	11800	10	1	7511064	1232	6.37	2.10	12	0.04	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220901	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20230901	110348	57	100.00	KONEX			N	N	N	N		N	16310	-90	5	-0.55	28235350	1740	4.84	16400	16430	16060	18860	13940	16400	16227.21	0.00	0	0	16633	16516	16283	16166	15933	16575	16225	38	2460	500	11800	10	1	7511064	1225	6.34	2.09	12	0.02	2573.00	7807.00	17770	20230418	-8.22	13300	20230309	22.63	17770	-8.22	20230418	13300	22.63	20230309	17770	-8.22	20230418	12150	34.24	20220901	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20230901	100346	57	100.00	KONEX			N	N	N	N		N	16430	30	2	0.18	11126370	688	1.92	16400	16430	16060	18860	13940	16400	16172.05	0.00	0	0	16633	16516	16283	16166	15933	16575	16225	38	2460	500	11800	10	1	7511064	1234	6.39	2.10	12	0.01	2573.00	7807.00	17770	20230418	-7.54	13300	20230309	23.53	17770	-7.54	20230418	13300	23.53	20230309	17770	-7.54	20230418	12150	35.23	20220901	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20230901	090342	57	100.00	KONEX			N	N	N	N		N	16400	0	3	0.00	0	0	0.00	0	0	0	18860	13940	16400	0.00	0.00	0	0	16633	16516	16283	16166	15933	16575	16225	38	2460	500	11800	10	1	7511064	1232	6.37	2.10	12	0.00	2573.00	7807.00	17770	20230418	-7.71	13300	20230309	23.31	17770	-7.71	20230418	13300	23.31	20230309	17770	-7.71	20230418	12150	34.98	20220901	0.00	N	044990	500	37 억		0	N	N	0	N	00	N