KissMeData/200580/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	160916	57	100.00	KONEX			N	N	N	N		N	12090	-100	5	-0.82	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12190	12190	12190	12190	12190	12190	12190	19	1820	500	8280	10	1	3726079	450	9.99	1.55	12	0.00	1210.00	7792.00	16900	20230310	-28.46	11580	20230726	4.40	16900	-28.46	20230310	11580	4.40	20230726	16900	-28.46	20230310	11580	4.40	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20230927	150926	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12190	12190	12190	12190	12190	12190	12190	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20230927	140926	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12190	12190	12190	12190	12190	12190	12190	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20230927	130912	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12190	12190	12190	12190	12190	12190	12190	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20230927	120913	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12190	12190	12190	12190	12190	12190	12190	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20230927	110922	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12190	12190	12190	12190	12190	12190	12190	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20230927	100913	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12190	12190	12190	12190	12190	12190	12190	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20230927	090931	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12190	12190	12190	12190	12190	12190	12190	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20230926	160913	57	100.00	KONEX			N	N	N	N		N	12190	160	2	1.33	12190	1	0.16	12190	12190	12190	13830	10230	12030	12190.00	2.62	0	0	12270	12150	11980	11860	11690	12210	11920	19	1800	500	8180	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20230926	150912	57	100.00	KONEX			N	N	N	N		N	12190	160	2	1.33	12190	1	0.16	12190	12190	12190	13830	10230	12030	12190.00	2.62	0	0	12270	12150	11980	11860	11690	12210	11920	19	1800	500	8180	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20230926	140908	57	100.00	KONEX			N	N	N	N		N	12190	160	2	1.33	12190	1	0.16	12190	12190	12190	13830	10230	12030	12190.00	2.62	0	0	12270	12150	11980	11860	11690	12210	11920	19	1800	500	8180	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20230926	130910	57	100.00	KONEX			N	N	N	N		N	12190	160	2	1.33	12190	1	0.16	12190	12190	12190	13830	10230	12030	12190.00	2.62	0	0	12270	12150	11980	11860	11690	12210	11920	19	1800	500	8180	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20230926	120916	57	100.00	KONEX			N	N	N	N		N	12190	160	2	1.33	12190	1	0.16	12190	12190	12190	13830	10230	12030	12190.00	2.62	0	0	12270	12150	11980	11860	11690	12210	11920	19	1800	500	8180	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20230926	110913	57	100.00	KONEX			N	N	N	N		N	12190	160	2	1.33	12190	1	0.16	12190	12190	12190	13830	10230	12030	12190.00	2.62	0	0	12270	12150	11980	11860	11690	12210	11920	19	1800	500	8180	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20230926	100911	57	100.00	KONEX			N	N	N	N		N	12190	160	2	1.33	12190	1	0.16	12190	12190	12190	13830	10230	12030	12190.00	2.62	0	0	12270	12150	11980	11860	11690	12210	11920	19	1800	500	8180	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20230926	090914	57	100.00	KONEX			N	N	N	N		N	12030	0	3	0.00	0	0	0.00	0	0	0	13830	10230	12030	0.00	2.62	0	0	12270	12150	11980	11860	11690	12210	11920	19	1800	500	8180	10	1	3726079	448	9.94	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.82	11580	20230726	3.89	16900	-28.82	20230310	11580	3.89	20230726	16900	-28.82	20230310	11580	3.89	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20230925	160914	57	100.00	KONEX			N	N	N	N		N	12030	-160	5	-1.31	7615780	639	89.62	11830	12100	11810	14010	10370	12190	11918.28	2.62	0	0	12443	12316	12063	11936	11683	12380	12000	19	1820	500	8280	10	1	3726079	448	9.94	1.54	12	0.02	1210.00	7792.00	16900	20230310	-28.82	11580	20230726	3.89	16900	-28.82	20230310	11580	3.89	20230726	16900	-28.82	20230310	11580	3.89	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20230925	150916	57	100.00	KONEX			N	N	N	N		N	12030	-160	5	-1.31	7615780	639	89.62	11830	12100	11810	14010	10370	12190	11918.28	2.62	0	0	12443	12316	12063	11936	11683	12380	12000	19	1820	500	8280	10	1	3726079	448	9.94	1.54	12	0.02	1210.00	7792.00	16900	20230310	-28.82	11580	20230726	3.89	16900	-28.82	20230310	11580	3.89	20230726	16900	-28.82	20230310	11580	3.89	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20230925	140900	57	100.00	KONEX			N	N	N	N		N	11810	-380	5	-3.12	7603750	638	89.48	11830	12100	11810	14010	10370	12190	11918.10	2.62	0	0	12443	12316	12063	11936	11683	12380	12000	19	1820	500	8280	10	1	3726079	440	9.76	1.52	12	0.02	1210.00	7792.00	16900	20230310	-30.12	11580	20230726	1.99	16900	-30.12	20230310	11580	1.99	20230726	16900	-30.12	20230310	11580	1.99	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20230925	130905	57	100.00	KONEX			N	N	N	N		N	12080	-110	5	-0.90	3839720	322	45.16	11830	12100	11810	14010	10370	12190	11924.60	2.62	0	0	12443	12316	12063	11936	11683	12380	12000	19	1820	500	8280	10	1	3726079	450	9.98	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.52	11580	20230726	4.32	16900	-28.52	20230310	11580	4.32	20230726	16900	-28.52	20230310	11580	4.32	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20230925	120910	57	100.00	KONEX			N	N	N	N		N	12100	-90	5	-0.74	2547160	215	30.15	11830	12100	11810	14010	10370	12190	11847.26	2.62	0	0	12443	12316	12063	11936	11683	12380	12000	19	1820	500	8280	10	1	3726079	451	10.00	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.40	11580	20230726	4.49	16900	-28.40	20230310	11580	4.49	20230726	16900	-28.40	20230310	11580	4.49	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20230925	110906	57	100.00	KONEX			N	N	N	N		N	12100	-90	5	-0.74	2547160	215	30.15	11830	12100	11810	14010	10370	12190	11847.26	2.62	0	0	12443	12316	12063	11936	11683	12380	12000	19	1820	500	8280	10	1	3726079	451	10.00	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.40	11580	20230726	4.49	16900	-28.40	20230310	11580	4.49	20230726	16900	-28.40	20230310	11580	4.49	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20230925	100910	57	100.00	KONEX			N	N	N	N		N	11810	-380	5	-3.12	2365660	200	28.05	11830	11840	11810	14010	10370	12190	11828.30	2.62	0	0	12443	12316	12063	11936	11683	12380	12000	19	1820	500	8280	10	1	3726079	440	9.76	1.52	12	0.01	1210.00	7792.00	16900	20230310	-30.12	11580	20230726	1.99	16900	-30.12	20230310	11580	1.99	20230726	16900	-30.12	20230310	11580	1.99	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20230925	090905	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12443	12316	12063	11936	11683	12380	12000	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20230922	160939	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	8536380	713	76.01	11830	12190	11810	14010	10370	12190	11972.48	2.62	0	0	12663	12426	12113	11876	11563	12545	11995	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.02	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20230922	150933	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	8536380	713	76.01	11830	12190	11810	14010	10370	12190	11972.48	2.62	0	0	12663	12426	12113	11876	11563	12545	11995	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.02	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20230922	140931	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	8536380	713	76.01	11830	12190	11810	14010	10370	12190	11972.48	2.62	0	0	12663	12426	12113	11876	11563	12545	11995	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.02	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20230922	130835	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12663	12426	12113	11876	11563	12545	11995	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20230922	120834	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12663	12426	12113	11876	11563	12545	11995	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20230922	110829	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12663	12426	12113	11876	11563	12545	11995	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20230922	100830	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12663	12426	12113	11876	11563	12545	11995	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20230922	090826	57	100.00	KONEX			N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	2.62	0	0	12663	12426	12113	11876	11563	12545	11995	19	1820	500	8280	10	1	3726079	454	10.07	1.56	12	0.00	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20230921	160831	57	100.00	KONEX			N	N	N	N		N	12190	-440	5	-3.48	11246560	938	137.34	12110	12350	11800	14520	10740	12630	11989.94	2.62	0	0	13390	13010	12510	12130	11630	12760	11880	19	1890	500	8580	10	1	3726079	454	10.07	1.56	12	0.03	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20230921	150820	57	100.00	KONEX			N	N	N	N		N	11910	-720	5	-5.70	10553960	881	128.99	12110	12350	11800	14520	10740	12630	11979.52	2.62	0	0	13390	13010	12510	12130	11630	12760	11880	19	1890	500	8580	10	1	3726079	444	9.84	1.53	12	0.02	1210.00	7792.00	16900	20230310	-29.53	11580	20230726	2.85	16900	-29.53	20230310	11580	2.85	20230726	16900	-29.53	20230310	11580	2.85	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20230921	140826	57	100.00	KONEX			N	N	N	N		N	12190	-440	5	-3.48	7974470	665	97.36	12110	12350	11800	14520	10740	12630	11991.68	2.62	0	0	13390	13010	12510	12130	11630	12760	11880	19	1890	500	8580	10	1	3726079	454	10.07	1.56	12	0.02	1210.00	7792.00	16900	20230310	-27.87	11580	20230726	5.27	16900	-27.87	20230310	11580	5.27	20230726	16900	-27.87	20230310	11580	5.27	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20230921	130821	57	100.00	KONEX			N	N	N	N		N	11810	-820	5	-6.49	6865180	574	84.04	12110	12350	11800	14520	10740	12630	11960.24	2.62	0	0	13390	13010	12510	12130	11630	12760	11880	19	1890	500	8580	10	1	3726079	440	9.76	1.52	12	0.02	1210.00	7792.00	16900	20230310	-30.12	11580	20230726	1.99	16900	-30.12	20230310	11580	1.99	20230726	16900	-30.12	20230310	11580	1.99	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20230921	120814	57	100.00	KONEX			N	N	N	N		N	11810	-820	5	-6.49	6865180	574	84.04	12110	12350	11800	14520	10740	12630	11960.24	2.62	0	0	13390	13010	12510	12130	11630	12760	11880	19	1890	500	8580	10	1	3726079	440	9.76	1.52	12	0.02	1210.00	7792.00	16900	20230310	-30.12	11580	20230726	1.99	16900	-30.12	20230310	11580	1.99	20230726	16900	-30.12	20230310	11580	1.99	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20230921	110833	57	100.00	KONEX			N	N	N	N		N	12350	-280	5	-2.22	2919300	242	35.43	12110	12350	11800	14520	10740	12630	12063.22	2.62	0	0	13390	13010	12510	12130	11630	12760	11880	19	1890	500	8580	10	1	3726079	460	10.21	1.58	12	0.01	1210.00	7792.00	16900	20230310	-26.92	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	16900	-26.92	20230310	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20230921	100816	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	2.62	0	0	13390	13010	12510	12130	11630	12760	11880	19	1890	500	8580	10	1	3726079	471	10.44	1.62	12	0.00	1210.00	7792.00	16900	20230310	-25.27	11580	20230726	9.07	16900	-25.27	20230310	11580	9.07	20230726	16900	-25.27	20230310	11580	9.07	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20230921	090821	57	100.00	KONEX			N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	14520	10740	12630	0.00	2.62	0	0	13390	13010	12510	12130	11630	12760	11880	19	1890	500	8580	10	1	3726079	471	10.44	1.62	12	0.00	1210.00	7792.00	16900	20230310	-25.27	11580	20230726	9.07	16900	-25.27	20230310	11580	9.07	20230726	16900	-25.27	20230310	11580	9.07	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20230920	160825	57	100.00	KONEX			N	N	N	N		N	12630	150	2	1.20	8251860	683	555.28	12890	12890	12010	14350	10610	12480	12081.79	2.62	0	0	12793	12636	12343	12186	11893	12715	12265	19	1870	500	8480	10	1	3726079	471	10.44	1.62	12	0.02	1210.00	7792.00	16900	20230310	-25.27	11580	20230726	9.07	16900	-25.27	20230310	11580	9.07	20230726	16900	-25.27	20230310	11580	9.07	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20230920	150804	57	100.00	KONEX			N	N	N	N		N	12630	150	2	1.20	8251860	683	555.28	12890	12890	12010	14350	10610	12480	12081.79	2.62	0	0	12793	12636	12343	12186	11893	12715	12265	19	1870	500	8480	10	1	3726079	471	10.44	1.62	12	0.02	1210.00	7792.00	16900	20230310	-25.27	11580	20230726	9.07	16900	-25.27	20230310	11580	9.07	20230726	16900	-25.27	20230310	11580	9.07	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20230920	140816	57	100.00	KONEX			N	N	N	N		N	12010	-470	5	-3.77	7696970	637	517.89	12890	12890	12010	14350	10610	12480	12083.16	2.62	0	0	12793	12636	12343	12186	11893	12715	12265	19	1870	500	8480	10	1	3726079	448	9.93	1.54	12	0.02	1210.00	7792.00	16900	20230310	-28.93	11580	20230726	3.71	16900	-28.93	20230310	11580	3.71	20230726	16900	-28.93	20230310	11580	3.71	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20230920	130811	57	100.00	KONEX			N	N	N	N		N	12010	-470	5	-3.77	7696970	637	517.89	12890	12890	12010	14350	10610	12480	12083.16	2.62	0	0	12793	12636	12343	12186	11893	12715	12265	19	1870	500	8480	10	1	3726079	448	9.93	1.54	12	0.02	1210.00	7792.00	16900	20230310	-28.93	11580	20230726	3.71	16900	-28.93	20230310	11580	3.71	20230726	16900	-28.93	20230310	11580	3.71	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20230920	120810	57	100.00	KONEX			N	N	N	N		N	12790	310	2	2.48	1782600	147	119.51	12890	12890	12100	14350	10610	12480	12126.53	2.62	0	0	12793	12636	12343	12186	11893	12715	12265	19	1870	500	8480	10	1	3726079	477	10.57	1.64	12	0.00	1210.00	7792.00	16900	20230310	-24.32	11580	20230726	10.45	16900	-24.32	20230310	11580	10.45	20230726	16900	-24.32	20230310	11580	10.45	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20230920	110820	57	100.00	KONEX			N	N	N	N		N	12790	310	2	2.48	1782600	147	119.51	12890	12890	12100	14350	10610	12480	12126.53	2.62	0	0	12793	12636	12343	12186	11893	12715	12265	19	1870	500	8480	10	1	3726079	477	10.57	1.64	12	0.00	1210.00	7792.00	16900	20230310	-24.32	11580	20230726	10.45	16900	-24.32	20230310	11580	10.45	20230726	16900	-24.32	20230310	11580	10.45	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20230920	100801	57	100.00	KONEX			N	N	N	N		N	12100	-380	5	-3.04	73390	6	4.88	12890	12890	12100	14350	10610	12480	12231.67	2.62	0	0	12793	12636	12343	12186	11893	12715	12265	19	1870	500	8480	10	1	3726079	451	10.00	1.55	12	0.00	1210.00	7792.00	16900	20230310	-28.40	11580	20230726	4.49	16900	-28.40	20230310	11580	4.49	20230726	16900	-28.40	20230310	11580	4.49	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20230920	090812	57	100.00	KONEX			N	N	N	N		N	12480	0	3	0.00	0	0	0.00	0	0	0	14350	10610	12480	0.00	2.62	0	0	12793	12636	12343	12186	11893	12715	12265	19	1870	500	8480	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.15	11580	20230726	7.77	16900	-26.15	20230310	11580	7.77	20230726	16900	-26.15	20230310	11580	7.77	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20230919	160808	57	100.00	KONEX			N	N	N	N		N	12480	50	2	0.40	1526200	123	12300.00	12050	12500	12050	14290	10570	12430	12408.13	2.62	0	0	12430	12430	12430	12430	12430	12430	12430	19	1860	500	8450	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.15	11580	20230726	7.77	16900	-26.15	20230310	11580	7.77	20230726	16900	-26.15	20230310	11580	7.77	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20230919	150810	57	100.00	KONEX			N	N	N	N		N	12480	50	2	0.40	1526200	123	12300.00	12050	12500	12050	14290	10570	12430	12408.13	2.62	0	0	12430	12430	12430	12430	12430	12430	12430	19	1860	500	8450	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.15	11580	20230726	7.77	16900	-26.15	20230310	11580	7.77	20230726	16900	-26.15	20230310	11580	7.77	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20230919	140807	57	100.00	KONEX			N	N	N	N		N	12480	50	2	0.40	1526200	123	12300.00	12050	12500	12050	14290	10570	12430	12408.13	2.62	0	0	12430	12430	12430	12430	12430	12430	12430	19	1860	500	8450	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.15	11580	20230726	7.77	16900	-26.15	20230310	11580	7.77	20230726	16900	-26.15	20230310	11580	7.77	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20230919	130753	57	100.00	KONEX			N	N	N	N		N	12080	-350	5	-2.82	265700	22	2200.00	12050	12080	12050	14290	10570	12430	12077.27	2.62	0	0	12430	12430	12430	12430	12430	12430	12430	19	1860	500	8450	10	1	3726079	450	9.98	1.55	12	0.00	1210.00	7792.00	16900	20230310	-28.52	11580	20230726	4.32	16900	-28.52	20230310	11580	4.32	20230726	16900	-28.52	20230310	11580	4.32	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20230919	120810	57	100.00	KONEX			N	N	N	N		N	12080	-350	5	-2.82	265700	22	2200.00	12050	12080	12050	14290	10570	12430	12077.27	2.62	0	0	12430	12430	12430	12430	12430	12430	12430	19	1860	500	8450	10	1	3726079	450	9.98	1.55	12	0.00	1210.00	7792.00	16900	20230310	-28.52	11580	20230726	4.32	16900	-28.52	20230310	11580	4.32	20230726	16900	-28.52	20230310	11580	4.32	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20230919	110814	57	100.00	KONEX			N	N	N	N		N	12080	-350	5	-2.82	265700	22	2200.00	12050	12080	12050	14290	10570	12430	12077.27	2.62	0	0	12430	12430	12430	12430	12430	12430	12430	19	1860	500	8450	10	1	3726079	450	9.98	1.55	12	0.00	1210.00	7792.00	16900	20230310	-28.52	11580	20230726	4.32	16900	-28.52	20230310	11580	4.32	20230726	16900	-28.52	20230310	11580	4.32	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20230919	100808	57	100.00	KONEX			N	N	N	N		N	12080	-350	5	-2.82	265700	22	2200.00	12050	12080	12050	14290	10570	12430	12077.27	2.62	0	0	12430	12430	12430	12430	12430	12430	12430	19	1860	500	8450	10	1	3726079	450	9.98	1.55	12	0.00	1210.00	7792.00	16900	20230310	-28.52	11580	20230726	4.32	16900	-28.52	20230310	11580	4.32	20230726	16900	-28.52	20230310	11580	4.32	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20230919	090804	57	100.00	KONEX			N	N	N	N		N	12430	0	3	0.00	0	0	0.00	0	0	0	14290	10570	12430	0.00	2.62	0	0	12430	12430	12430	12430	12430	12430	12430	19	1860	500	8450	10	1	3726079	463	10.27	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.45	11580	20230726	7.34	16900	-26.45	20230310	11580	7.34	20230726	16900	-26.45	20230310	11580	7.34	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20230918	160808	57	100.00	KONEX			N	N	N	N		N	12430	-10	5	-0.08	12430	1	4.00	12430	12430	12430	14300	10580	12440	12430.00	2.62	0	0	12440	12440	12440	12440	12440	12440	12440	19	1860	500	8450	10	1	3726079	463	10.27	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.45	11580	20230726	7.34	16900	-26.45	20230310	11580	7.34	20230726	16900	-26.45	20230310	11580	7.34	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20230918	150806	57	100.00	KONEX			N	N	N	N		N	12430	-10	5	-0.08	12430	1	4.00	12430	12430	12430	14300	10580	12440	12430.00	2.62	0	0	12440	12440	12440	12440	12440	12440	12440	19	1860	500	8450	10	1	3726079	463	10.27	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.45	11580	20230726	7.34	16900	-26.45	20230310	11580	7.34	20230726	16900	-26.45	20230310	11580	7.34	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20230918	140826	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	2.62	0	0	12440	12440	12440	12440	12440	12440	12440	19	1860	500	8450	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20230918	130805	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	2.62	0	0	12440	12440	12440	12440	12440	12440	12440	19	1860	500	8450	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20230918	120810	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	2.62	0	0	12440	12440	12440	12440	12440	12440	12440	19	1860	500	8450	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20230918	110758	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	2.62	0	0	12440	12440	12440	12440	12440	12440	12440	19	1860	500	8450	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20230918	100752	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	2.62	0	0	12440	12440	12440	12440	12440	12440	12440	19	1860	500	8450	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20230918	090755	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	2.62	0	0	12440	12440	12440	12440	12440	12440	12440	19	1860	500	8450	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20230915	160802	57	100.00	KONEX			N	N	N	N		N	12440	160	2	1.30	311000	25	2.11	12440	12440	12440	14120	10440	12280	12440.00	2.62	0	0	12406	12342	12216	12152	12026	12375	12185	19	1840	500	8350	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20230915	150802	57	100.00	KONEX			N	N	N	N		N	12440	160	2	1.30	311000	25	2.11	12440	12440	12440	14120	10440	12280	12440.00	2.62	0	0	12406	12342	12216	12152	12026	12375	12185	19	1840	500	8350	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20230915	140803	57	100.00	KONEX			N	N	N	N		N	12440	160	2	1.30	311000	25	2.11	12440	12440	12440	14120	10440	12280	12440.00	2.62	0	0	12406	12342	12216	12152	12026	12375	12185	19	1840	500	8350	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20230915	130756	57	100.00	KONEX			N	N	N	N		N	12440	160	2	1.30	311000	25	2.11	12440	12440	12440	14120	10440	12280	12440.00	2.62	0	0	12406	12342	12216	12152	12026	12375	12185	19	1840	500	8350	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20230915	120802	57	100.00	KONEX			N	N	N	N		N	12440	160	2	1.30	311000	25	2.11	12440	12440	12440	14120	10440	12280	12440.00	2.62	0	0	12406	12342	12216	12152	12026	12375	12185	19	1840	500	8350	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20230915	110809	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	2.62	0	0	12406	12342	12216	12152	12026	12375	12185	19	1840	500	8350	10	1	3726079	458	10.15	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.34	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	16900	-27.34	20230310	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20230915	100806	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	2.62	0	0	12406	12342	12216	12152	12026	12375	12185	19	1840	500	8350	10	1	3726079	458	10.15	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.34	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	16900	-27.34	20230310	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20230915	090756	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	2.62	0	0	12406	12342	12216	12152	12026	12375	12185	19	1840	500	8350	10	1	3726079	458	10.15	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.34	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	16900	-27.34	20230310	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20230914	160805	57	100.00	KONEX			N	N	N	N		N	12280	40	2	0.33	14417910	1186	164.04	12100	12280	12090	14070	10410	12240	12156.75	2.62	0	0	12666	12452	12256	12042	11846	12355	11945	19	1830	500	8320	10	1	3726079	458	10.15	1.58	12	0.03	1210.00	7792.00	16900	20230310	-27.34	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	16900	-27.34	20230310	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20230914	150742	57	100.00	KONEX			N	N	N	N		N	12100	-140	5	-1.14	2420000	200	27.66	12100	12100	12100	14070	10410	12240	12100.00	2.62	0	0	12666	12452	12256	12042	11846	12355	11945	19	1830	500	8320	10	1	3726079	451	10.00	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.40	11580	20230726	4.49	16900	-28.40	20230310	11580	4.49	20230726	16900	-28.40	20230310	11580	4.49	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20230914	140755	57	100.00	KONEX			N	N	N	N		N	12100	-140	5	-1.14	2420000	200	27.66	12100	12100	12100	14070	10410	12240	12100.00	2.62	0	0	12666	12452	12256	12042	11846	12355	11945	19	1830	500	8320	10	1	3726079	451	10.00	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.40	11580	20230726	4.49	16900	-28.40	20230310	11580	4.49	20230726	16900	-28.40	20230310	11580	4.49	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20230914	130742	57	100.00	KONEX			N	N	N	N		N	12100	-140	5	-1.14	2420000	200	27.66	12100	12100	12100	14070	10410	12240	12100.00	2.62	0	0	12666	12452	12256	12042	11846	12355	11945	19	1830	500	8320	10	1	3726079	451	10.00	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.40	11580	20230726	4.49	16900	-28.40	20230310	11580	4.49	20230726	16900	-28.40	20230310	11580	4.49	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20230914	120751	57	100.00	KONEX			N	N	N	N		N	12240	0	3	0.00	0	0	0.00	0	0	0	14070	10410	12240	0.00	2.62	0	0	12666	12452	12256	12042	11846	12355	11945	19	1830	500	8320	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.57	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	16900	-27.57	20230310	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20230914	110744	57	100.00	KONEX			N	N	N	N		N	12240	0	3	0.00	0	0	0.00	0	0	0	14070	10410	12240	0.00	2.62	0	0	12666	12452	12256	12042	11846	12355	11945	19	1830	500	8320	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.57	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	16900	-27.57	20230310	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20230914	100738	57	100.00	KONEX			N	N	N	N		N	12240	0	3	0.00	0	0	0.00	0	0	0	14070	10410	12240	0.00	2.62	0	0	12666	12452	12256	12042	11846	12355	11945	19	1830	500	8320	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.57	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	16900	-27.57	20230310	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20230914	090753	57	100.00	KONEX			N	N	N	N		N	12240	0	3	0.00	0	0	0.00	0	0	0	14070	10410	12240	0.00	2.62	0	0	12666	12452	12256	12042	11846	12355	11945	19	1830	500	8320	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	16900	20230310	-27.57	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	16900	-27.57	20230310	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20230913	160758	57	100.00	KONEX			N	N	N	N		N	12240	180	2	1.49	8813450	723	55.66	12470	12470	12060	13860	10260	12060	12190.11	2.62	0	0	12446	12252	12156	11962	11866	12205	11915	19	1800	500	8200	10	1	3726079	456	10.12	1.57	12	0.02	1210.00	7792.00	16900	20230310	-27.57	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	16900	-27.57	20230310	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20230913	150750	57	100.00	KONEX			N	N	N	N		N	12240	180	2	1.49	8813450	723	55.66	12470	12470	12060	13860	10260	12060	12190.11	2.62	0	0	12446	12252	12156	11962	11866	12205	11915	19	1800	500	8200	10	1	3726079	456	10.12	1.57	12	0.02	1210.00	7792.00	16900	20230310	-27.57	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	16900	-27.57	20230310	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20230913	140757	57	100.00	KONEX			N	N	N	N		N	12240	180	2	1.49	7589450	623	47.96	12470	12470	12060	13860	10260	12060	12182.10	2.62	0	0	12446	12252	12156	11962	11866	12205	11915	19	1800	500	8200	10	1	3726079	456	10.12	1.57	12	0.02	1210.00	7792.00	16900	20230310	-27.57	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	16900	-27.57	20230310	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20230913	130734	57	100.00	KONEX			N	N	N	N		N	12290	230	2	1.91	4235690	349	26.87	12470	12470	12060	13860	10260	12060	12136.65	2.62	0	0	12446	12252	12156	11962	11866	12205	11915	19	1800	500	8200	10	1	3726079	458	10.16	1.58	12	0.01	1210.00	7792.00	16900	20230310	-27.28	11580	20230726	6.13	16900	-27.28	20230310	11580	6.13	20230726	16900	-27.28	20230310	11580	6.13	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20230913	120751	57	100.00	KONEX			N	N	N	N		N	12070	10	2	0.08	2897950	240	18.48	12470	12470	12060	13860	10260	12060	12074.79	2.62	0	0	12446	12252	12156	11962	11866	12205	11915	19	1800	500	8200	10	1	3726079	450	9.98	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.58	11580	20230726	4.23	16900	-28.58	20230310	11580	4.23	20230726	16900	-28.58	20230310	11580	4.23	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20230913	110753	57	100.00	KONEX			N	N	N	N		N	12070	10	2	0.08	2897950	240	18.48	12470	12470	12060	13860	10260	12060	12074.79	2.62	0	0	12446	12252	12156	11962	11866	12205	11915	19	1800	500	8200	10	1	3726079	450	9.98	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.58	11580	20230726	4.23	16900	-28.58	20230310	11580	4.23	20230726	16900	-28.58	20230310	11580	4.23	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20230913	100745	57	100.00	KONEX			N	N	N	N		N	12070	10	2	0.08	1823470	151	11.62	12470	12470	12060	13860	10260	12060	12075.96	2.62	0	0	12446	12252	12156	11962	11866	12205	11915	19	1800	500	8200	10	1	3726079	450	9.98	1.55	12	0.00	1210.00	7792.00	16900	20230310	-28.58	11580	20230726	4.23	16900	-28.58	20230310	11580	4.23	20230726	16900	-28.58	20230310	11580	4.23	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20230913	090738	57	100.00	KONEX			N	N	N	N		N	12060	0	3	0.00	0	0	0.00	0	0	0	13860	10260	12060	0.00	2.62	0	0	12446	12252	12156	11962	11866	12205	11915	19	1800	500	8200	10	1	3726079	449	9.97	1.55	12	0.00	1210.00	7792.00	16900	20230310	-28.64	11580	20230726	4.15	16900	-28.64	20230310	11580	4.15	20230726	16900	-28.64	20230310	11580	4.15	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20230912	160735	57	100.00	KONEX			N	N	N	N		N	12060	-290	5	-2.35	15710930	1299	171.83	12350	12350	12060	14200	10500	12350	12094.63	2.62	0	0	12610	12480	12250	12120	11890	12545	12185	19	1850	500	8390	10	1	3726079	449	9.97	1.55	12	0.03	1210.00	7792.00	16900	20230310	-28.64	11580	20230726	4.15	16900	-28.64	20230310	11580	4.15	20230726	16900	-28.64	20230310	11580	4.15	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20230912	150743	57	100.00	KONEX			N	N	N	N		N	12080	-270	5	-2.19	5215230	429	56.75	12350	12350	12060	14200	10500	12350	12156.71	2.62	0	0	12610	12480	12250	12120	11890	12545	12185	19	1850	500	8390	10	1	3726079	450	9.98	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.52	11580	20230726	4.32	16900	-28.52	20230310	11580	4.32	20230726	16900	-28.52	20230310	11580	4.32	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20230912	140741	57	100.00	KONEX			N	N	N	N		N	12060	-290	5	-2.35	4659280	383	50.66	12350	12350	12060	14200	10500	12350	12165.22	2.62	0	0	12610	12480	12250	12120	11890	12545	12185	19	1850	500	8390	10	1	3726079	449	9.97	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.64	11580	20230726	4.15	16900	-28.64	20230310	11580	4.15	20230726	16900	-28.64	20230310	11580	4.15	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20230912	130732	57	100.00	KONEX			N	N	N	N		N	12060	-290	5	-2.35	4659280	383	50.66	12350	12350	12060	14200	10500	12350	12165.22	2.62	0	0	12610	12480	12250	12120	11890	12545	12185	19	1850	500	8390	10	1	3726079	449	9.97	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.64	11580	20230726	4.15	16900	-28.64	20230310	11580	4.15	20230726	16900	-28.64	20230310	11580	4.15	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20230912	120729	57	100.00	KONEX			N	N	N	N		N	12060	-290	5	-2.35	4659280	383	50.66	12350	12350	12060	14200	10500	12350	12165.22	2.62	0	0	12610	12480	12250	12120	11890	12545	12185	19	1850	500	8390	10	1	3726079	449	9.97	1.55	12	0.01	1210.00	7792.00	16900	20230310	-28.64	11580	20230726	4.15	16900	-28.64	20230310	11580	4.15	20230726	16900	-28.64	20230310	11580	4.15	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20230912	110735	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	1358500	110	14.55	12350	12350	12350	14200	10500	12350	12350.00	2.62	0	0	12610	12480	12250	12120	11890	12545	12185	19	1850	500	8390	10	1	3726079	460	10.21	1.58	12	0.00	1210.00	7792.00	16900	20230310	-26.92	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	16900	-26.92	20230310	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20230912	100729	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	2.62	0	0	12610	12480	12250	12120	11890	12545	12185	19	1850	500	8390	10	1	3726079	460	10.21	1.58	12	0.00	1210.00	7792.00	16900	20230310	-26.92	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	16900	-26.92	20230310	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20230912	090746	57	100.00	KONEX			N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	14200	10500	12350	0.00	2.62	0	0	12610	12480	12250	12120	11890	12545	12185	19	1850	500	8390	10	1	3726079	460	10.21	1.58	12	0.00	1210.00	7792.00	16900	20230310	-26.92	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	16900	-26.92	20230310	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20230911	160730	57	100.00	KONEX			N	N	N	N		N	12350	40	2	0.32	9191050	756	37.80	12310	12380	12020	14150	10470	12310	12157.47	2.62	0	0	12530	12420	12210	12100	11890	12475	12155	19	1840	500	8370	10	1	3726079	460	10.21	1.58	12	0.02	1210.00	7792.00	16900	20230310	-26.92	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	16900	-26.92	20230310	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20230911	150735	57	100.00	KONEX			N	N	N	N		N	12350	40	2	0.32	9191050	756	37.80	12310	12380	12020	14150	10470	12310	12157.47	2.62	0	0	12530	12420	12210	12100	11890	12475	12155	19	1840	500	8370	10	1	3726079	460	10.21	1.58	12	0.02	1210.00	7792.00	16900	20230310	-26.92	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	16900	-26.92	20230310	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20230911	140744	57	100.00	KONEX			N	N	N	N		N	12380	70	2	0.57	7894350	651	32.55	12310	12380	12020	14150	10470	12310	12126.50	2.62	0	0	12530	12420	12210	12100	11890	12475	12155	19	1840	500	8370	10	1	3726079	461	10.23	1.59	12	0.02	1210.00	7792.00	16900	20230310	-26.75	11580	20230726	6.91	16900	-26.75	20230310	11580	6.91	20230726	16900	-26.75	20230310	11580	6.91	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20230911	130719	57	100.00	KONEX			N	N	N	N		N	12380	70	2	0.57	7894350	651	32.55	12310	12380	12020	14150	10470	12310	12126.50	2.62	0	0	12530	12420	12210	12100	11890	12475	12155	19	1840	500	8370	10	1	3726079	461	10.23	1.59	12	0.02	1210.00	7792.00	16900	20230310	-26.75	11580	20230726	6.91	16900	-26.75	20230310	11580	6.91	20230726	16900	-26.75	20230310	11580	6.91	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20230911	120731	57	100.00	KONEX			N	N	N	N		N	12380	70	2	0.57	7894350	651	32.55	12310	12380	12020	14150	10470	12310	12126.50	2.62	0	0	12530	12420	12210	12100	11890	12475	12155	19	1840	500	8370	10	1	3726079	461	10.23	1.59	12	0.02	1210.00	7792.00	16900	20230310	-26.75	11580	20230726	6.91	16900	-26.75	20230310	11580	6.91	20230726	16900	-26.75	20230310	11580	6.91	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20230911	110719	57	100.00	KONEX			N	N	N	N		N	12020	-290	5	-2.36	7349630	607	30.35	12310	12310	12020	14150	10470	12310	12108.12	2.62	0	0	12530	12420	12210	12100	11890	12475	12155	19	1840	500	8370	10	1	3726079	448	9.93	1.54	12	0.02	1210.00	7792.00	16900	20230310	-28.88	11580	20230726	3.80	16900	-28.88	20230310	11580	3.80	20230726	16900	-28.88	20230310	11580	3.80	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20230911	100719	57	100.00	KONEX			N	N	N	N		N	12300	-10	5	-0.08	2251900	183	9.15	12310	12310	12300	14150	10470	12310	12305.46	2.62	0	0	12530	12420	12210	12100	11890	12475	12155	19	1840	500	8370	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.22	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	16900	-27.22	20230310	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20230911	090716	57	100.00	KONEX			N	N	N	N		N	12310	0	3	0.00	1231000	100	5.00	12310	12310	12310	14150	10470	12310	12310.00	2.62	0	0	12530	12420	12210	12100	11890	12475	12155	19	1840	500	8370	10	1	3726079	459	10.17	1.58	12	0.00	1210.00	7792.00	16900	20230310	-27.16	11580	20230726	6.30	16900	-27.16	20230310	11580	6.30	20230726	16900	-27.16	20230310	11580	6.30	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20230908	160736	57	100.00	KONEX			N	N	N	N		N	12310	190	2	1.57	24054960	2000	507.61	12040	12320	12000	13930	10310	12120	12027.48	2.62	0	0	12973	12546	12333	11906	11693	12440	11800	19	1810	500	8240	10	1	3726079	459	10.17	1.58	12	0.05	1210.00	7792.00	16900	20230310	-27.16	11580	20230726	6.30	16900	-27.16	20230310	11580	6.30	20230726	16900	-27.16	20230310	11580	6.30	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20230908	150733	57	100.00	KONEX			N	N	N	N		N	12310	190	2	1.57	24054960	2000	507.61	12040	12320	12000	13930	10310	12120	12027.48	2.62	0	0	12973	12546	12333	11906	11693	12440	11800	19	1810	500	8240	10	1	3726079	459	10.17	1.58	12	0.05	1210.00	7792.00	16900	20230310	-27.16	11580	20230726	6.30	16900	-27.16	20230310	11580	6.30	20230726	16900	-27.16	20230310	11580	6.30	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20230908	140726	57	100.00	KONEX			N	N	N	N		N	12010	-110	5	-0.91	24042650	1999	507.36	12040	12320	12000	13930	10310	12120	12027.34	2.62	0	0	12973	12546	12333	11906	11693	12440	11800	19	1810	500	8240	10	1	3726079	448	9.93	1.54	12	0.05	1210.00	7792.00	16900	20230310	-28.93	11580	20230726	3.71	16900	-28.93	20230310	11580	3.71	20230726	16900	-28.93	20230310	11580	3.71	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20230908	130734	57	100.00	KONEX			N	N	N	N		N	12000	-120	5	-0.99	21486450	1789	454.06	12040	12040	12000	13930	10310	12120	12010.31	2.62	0	0	12973	12546	12333	11906	11693	12440	11800	19	1810	500	8240	10	1	3726079	447	9.92	1.54	12	0.05	1210.00	7792.00	16900	20230310	-28.99	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	16900	-28.99	20230310	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20230908	120742	57	100.00	KONEX			N	N	N	N		N	12000	-120	5	-0.99	17538450	1460	370.56	12040	12040	12000	13930	10310	12120	12012.64	2.62	0	0	12973	12546	12333	11906	11693	12440	11800	19	1810	500	8240	10	1	3726079	447	9.92	1.54	12	0.04	1210.00	7792.00	16900	20230310	-28.99	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	16900	-28.99	20230310	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20230908	110739	57	100.00	KONEX			N	N	N	N		N	12010	-110	5	-0.91	14766430	1229	311.93	12040	12040	12000	13930	10310	12120	12015.00	2.62	0	0	12973	12546	12333	11906	11693	12440	11800	19	1810	500	8240	10	1	3726079	448	9.93	1.54	12	0.03	1210.00	7792.00	16900	20230310	-28.93	11580	20230726	3.71	16900	-28.93	20230310	11580	3.71	20230726	16900	-28.93	20230310	11580	3.71	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20230908	100731	57	100.00	KONEX			N	N	N	N		N	12000	-120	5	-0.99	12364430	1029	261.17	12040	12040	12000	13930	10310	12120	12015.97	2.62	0	0	12973	12546	12333	11906	11693	12440	11800	19	1810	500	8240	10	1	3726079	447	9.92	1.54	12	0.03	1210.00	7792.00	16900	20230310	-28.99	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	16900	-28.99	20230310	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20230908	090736	57	100.00	KONEX			N	N	N	N		N	12120	0	3	0.00	0	0	0.00	0	0	0	13930	10310	12120	0.00	2.62	0	0	12973	12546	12333	11906	11693	12440	11800	19	1810	500	8240	10	1	3726079	452	10.02	1.56	12	0.00	1210.00	7792.00	16900	20230310	-28.28	11580	20230726	4.66	16900	-28.28	20230310	11580	4.66	20230726	16900	-28.28	20230310	11580	4.66	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20230907	160723	57	100.00	KONEX			N	N	N	N		N	12120	-540	5	-4.27	4896080	394	56.21	12760	12760	12120	14550	10770	12660	12426.60	2.62	0	0	13420	13040	12520	12140	11620	12780	11880	19	1890	500	8600	10	1	3726079	452	10.02	1.56	12	0.01	1210.00	7792.00	16900	20230310	-28.28	11580	20230726	4.66	16900	-28.28	20230310	11580	4.66	20230726	16900	-28.28	20230310	11580	4.66	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20230907	150729	57	100.00	KONEX			N	N	N	N		N	12440	-220	5	-1.74	4811240	387	55.21	12760	12760	12390	14550	10770	12660	12432.14	2.62	0	0	13420	13040	12520	12140	11620	12780	11880	19	1890	500	8600	10	1	3726079	464	10.28	1.60	12	0.01	1210.00	7792.00	16900	20230310	-26.39	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	16900	-26.39	20230310	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20230907	140726	57	100.00	KONEX			N	N	N	N		N	12760	100	2	0.79	12760	1	0.14	12760	12760	12760	14550	10770	12660	12760.00	2.62	0	0	13420	13040	12520	12140	11620	12780	11880	19	1890	500	8600	10	1	3726079	475	10.55	1.64	12	0.00	1210.00	7792.00	16900	20230310	-24.50	11580	20230726	10.19	16900	-24.50	20230310	11580	10.19	20230726	16900	-24.50	20230310	11580	10.19	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20230907	130724	57	100.00	KONEX			N	N	N	N		N	12760	100	2	0.79	12760	1	0.14	12760	12760	12760	14550	10770	12660	12760.00	2.62	0	0	13420	13040	12520	12140	11620	12780	11880	19	1890	500	8600	10	1	3726079	475	10.55	1.64	12	0.00	1210.00	7792.00	16900	20230310	-24.50	11580	20230726	10.19	16900	-24.50	20230310	11580	10.19	20230726	16900	-24.50	20230310	11580	10.19	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20230907	120734	57	100.00	KONEX			N	N	N	N		N	12760	100	2	0.79	12760	1	0.14	12760	12760	12760	14550	10770	12660	12760.00	2.62	0	0	13420	13040	12520	12140	11620	12780	11880	19	1890	500	8600	10	1	3726079	475	10.55	1.64	12	0.00	1210.00	7792.00	16900	20230310	-24.50	11580	20230726	10.19	16900	-24.50	20230310	11580	10.19	20230726	16900	-24.50	20230310	11580	10.19	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20230907	110730	57	100.00	KONEX			N	N	N	N		N	12760	100	2	0.79	12760	1	0.14	12760	12760	12760	14550	10770	12660	12760.00	2.62	0	0	13420	13040	12520	12140	11620	12780	11880	19	1890	500	8600	10	1	3726079	475	10.55	1.64	12	0.00	1210.00	7792.00	16900	20230310	-24.50	11580	20230726	10.19	16900	-24.50	20230310	11580	10.19	20230726	16900	-24.50	20230310	11580	10.19	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20230907	100730	57	100.00	KONEX			N	N	N	N		N	12760	100	2	0.79	12760	1	0.14	12760	12760	12760	14550	10770	12660	12760.00	2.62	0	0	13420	13040	12520	12140	11620	12780	11880	19	1890	500	8600	10	1	3726079	475	10.55	1.64	12	0.00	1210.00	7792.00	16900	20230310	-24.50	11580	20230726	10.19	16900	-24.50	20230310	11580	10.19	20230726	16900	-24.50	20230310	11580	10.19	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20230907	090739	57	100.00	KONEX			N	N	N	N		N	12660	0	3	0.00	0	0	0.00	0	0	0	14550	10770	12660	0.00	2.62	0	0	13420	13040	12520	12140	11620	12780	11880	19	1890	500	8600	10	1	3726079	472	10.46	1.62	12	0.00	1210.00	7792.00	16900	20230310	-25.09	11580	20230726	9.33	16900	-25.09	20230310	11580	9.33	20230726	16900	-25.09	20230310	11580	9.33	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20230906	160725	57	100.00	KONEX			N	N	N	N		N	12660	210	2	1.69	8464960	701	113.61	12900	12900	12000	14310	10590	12450	12075.55	2.62	0	0	12963	12706	12443	12186	11923	12575	12055	19	1860	500	8460	10	1	3726079	472	10.46	1.62	12	0.02	1210.00	7792.00	16900	20230310	-25.09	11580	20230726	9.33	16900	-25.09	20230310	11580	9.33	20230726	16900	-25.09	20230310	11580	9.33	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20230906	150727	57	100.00	KONEX			N	N	N	N		N	12660	210	2	1.69	8464960	701	113.61	12900	12900	12000	14310	10590	12450	12075.55	2.62	0	0	12963	12706	12443	12186	11923	12575	12055	19	1860	500	8460	10	1	3726079	472	10.46	1.62	12	0.02	1210.00	7792.00	16900	20230310	-25.09	11580	20230726	9.33	16900	-25.09	20230310	11580	9.33	20230726	16900	-25.09	20230310	11580	9.33	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20230906	140728	57	100.00	KONEX			N	N	N	N		N	12660	210	2	1.69	8464960	701	113.61	12900	12900	12000	14310	10590	12450	12075.55	2.62	0	0	12963	12706	12443	12186	11923	12575	12055	19	1860	500	8460	10	1	3726079	472	10.46	1.62	12	0.02	1210.00	7792.00	16900	20230310	-25.09	11580	20230726	9.33	16900	-25.09	20230310	11580	9.33	20230726	16900	-25.09	20230310	11580	9.33	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20230906	130721	57	100.00	KONEX			N	N	N	N		N	12000	-450	5	-3.61	8452300	700	113.45	12900	12900	12000	14310	10590	12450	12074.71	2.62	0	0	12963	12706	12443	12186	11923	12575	12055	19	1860	500	8460	10	1	3726079	447	9.92	1.54	12	0.02	1210.00	7792.00	16900	20230310	-28.99	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	16900	-28.99	20230310	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20230906	120732	57	100.00	KONEX			N	N	N	N		N	12900	450	2	3.61	12900	1	0.16	12900	12900	12900	14310	10590	12450	12900.00	2.62	0	0	12963	12706	12443	12186	11923	12575	12055	19	1860	500	8460	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	16900	20230310	-23.67	11580	20230726	11.40	16900	-23.67	20230310	11580	11.40	20230726	16900	-23.67	20230310	11580	11.40	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20230906	110735	57	100.00	KONEX			N	N	N	N		N	12900	450	2	3.61	12900	1	0.16	12900	12900	12900	14310	10590	12450	12900.00	2.62	0	0	12963	12706	12443	12186	11923	12575	12055	19	1860	500	8460	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	16900	20230310	-23.67	11580	20230726	11.40	16900	-23.67	20230310	11580	11.40	20230726	16900	-23.67	20230310	11580	11.40	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20230906	100711	57	100.00	KONEX			N	N	N	N		N	12900	450	2	3.61	12900	1	0.16	12900	12900	12900	14310	10590	12450	12900.00	2.62	0	0	12963	12706	12443	12186	11923	12575	12055	19	1860	500	8460	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	16900	20230310	-23.67	11580	20230726	11.40	16900	-23.67	20230310	11580	11.40	20230726	16900	-23.67	20230310	11580	11.40	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20230906	090718	57	100.00	KONEX			N	N	N	N		N	12900	450	2	3.61	12900	1	0.16	12900	12900	12900	14310	10590	12450	12900.00	2.62	0	0	12963	12706	12443	12186	11923	12575	12055	19	1860	500	8460	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	16900	20230310	-23.67	11580	20230726	11.40	16900	-23.67	20230310	11580	11.40	20230726	16900	-23.67	20230310	11580	11.40	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20230905	160720	57	100.00	KONEX			N	N	N	N		N	12450	40	2	0.32	7542010	617	470.99	12700	12700	12180	14270	10550	12410	12223.68	2.62	0	0	12796	12602	12506	12312	12216	12555	12265	19	1860	500	8430	10	1	3726079	464	10.29	1.60	12	0.02	1210.00	7792.00	16900	20230310	-26.33	11580	20230726	7.51	16900	-26.33	20230310	11580	7.51	20230726	16900	-26.33	20230310	11580	7.51	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20230905	150730	57	100.00	KONEX			N	N	N	N		N	12180	-230	5	-1.85	7529560	616	470.23	12700	12700	12180	14270	10550	12410	12223.31	2.62	0	0	12796	12602	12506	12312	12216	12555	12265	19	1860	500	8430	10	1	3726079	454	10.07	1.56	12	0.02	1210.00	7792.00	16900	20230310	-27.93	11580	20230726	5.18	16900	-27.93	20230310	11580	5.18	20230726	16900	-27.93	20230310	11580	5.18	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20230905	140729	57	100.00	KONEX			N	N	N	N		N	12450	40	2	0.32	635800	51	38.93	12700	12700	12450	14270	10550	12410	12466.67	2.62	0	0	12796	12602	12506	12312	12216	12555	12265	19	1860	500	8430	10	1	3726079	464	10.29	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.33	11580	20230726	7.51	16900	-26.33	20230310	11580	7.51	20230726	16900	-26.33	20230310	11580	7.51	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20230905	130711	57	100.00	KONEX			N	N	N	N		N	12480	70	2	0.56	262300	21	16.03	12700	12700	12480	14270	10550	12410	12490.48	2.62	0	0	12796	12602	12506	12312	12216	12555	12265	19	1860	500	8430	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.15	11580	20230726	7.77	16900	-26.15	20230310	11580	7.77	20230726	16900	-26.15	20230310	11580	7.77	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20230905	120715	57	100.00	KONEX			N	N	N	N		N	12480	70	2	0.56	262300	21	16.03	12700	12700	12480	14270	10550	12410	12490.48	2.62	0	0	12796	12602	12506	12312	12216	12555	12265	19	1860	500	8430	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.15	11580	20230726	7.77	16900	-26.15	20230310	11580	7.77	20230726	16900	-26.15	20230310	11580	7.77	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20230905	110721	57	100.00	KONEX			N	N	N	N		N	12700	290	2	2.34	12700	1	0.76	12700	12700	12700	14270	10550	12410	12700.00	2.62	0	0	12796	12602	12506	12312	12216	12555	12265	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.00	1210.00	7792.00	16900	20230310	-24.85	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	16900	-24.85	20230310	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20230905	100710	57	100.00	KONEX			N	N	N	N		N	12700	290	2	2.34	12700	1	0.76	12700	12700	12700	14270	10550	12410	12700.00	2.62	0	0	12796	12602	12506	12312	12216	12555	12265	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.00	1210.00	7792.00	16900	20230310	-24.85	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	16900	-24.85	20230310	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20230905	090709	57	100.00	KONEX			N	N	N	N		N	12700	290	2	2.34	12700	1	0.76	12700	12700	12700	14270	10550	12410	12700.00	2.62	0	0	12796	12602	12506	12312	12216	12555	12265	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.00	1210.00	7792.00	16900	20230310	-24.85	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	16900	-24.85	20230310	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20230904	160707	57	100.00	KONEX			N	N	N	N		N	12410	60	2	0.49	1644900	131	30.39	12700	12700	12410	14200	10500	12350	12556.49	2.62	0	0	13003	12676	12443	12116	11883	12560	12000	19	1850	500	8390	10	1	3726079	462	10.26	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.57	11580	20230726	7.17	16900	-26.57	20230310	11580	7.17	20230726	16900	-26.57	20230310	11580	7.17	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20230904	150658	57	100.00	KONEX			N	N	N	N		N	12410	60	2	0.49	1644900	131	30.39	12700	12700	12410	14200	10500	12350	12556.49	2.62	0	0	13003	12676	12443	12116	11883	12560	12000	19	1850	500	8390	10	1	3726079	462	10.26	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.57	11580	20230726	7.17	16900	-26.57	20230310	11580	7.17	20230726	16900	-26.57	20230310	11580	7.17	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20230904	140653	57	100.00	KONEX			N	N	N	N		N	12570	220	2	1.78	1272600	101	23.43	12700	12700	12570	14200	10500	12350	12600.00	2.62	0	0	13003	12676	12443	12116	11883	12560	12000	19	1850	500	8390	10	1	3726079	468	10.39	1.61	12	0.00	1210.00	7792.00	16900	20230310	-25.62	11580	20230726	8.55	16900	-25.62	20230310	11580	8.55	20230726	16900	-25.62	20230310	11580	8.55	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20230904	130706	57	100.00	KONEX			N	N	N	N		N	12570	220	2	1.78	1272600	101	23.43	12700	12700	12570	14200	10500	12350	12600.00	2.62	0	0	13003	12676	12443	12116	11883	12560	12000	19	1850	500	8390	10	1	3726079	468	10.39	1.61	12	0.00	1210.00	7792.00	16900	20230310	-25.62	11580	20230726	8.55	16900	-25.62	20230310	11580	8.55	20230726	16900	-25.62	20230310	11580	8.55	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20230904	120652	57	100.00	KONEX			N	N	N	N		N	12570	220	2	1.78	1272600	101	23.43	12700	12700	12570	14200	10500	12350	12600.00	2.62	0	0	13003	12676	12443	12116	11883	12560	12000	19	1850	500	8390	10	1	3726079	468	10.39	1.61	12	0.00	1210.00	7792.00	16900	20230310	-25.62	11580	20230726	8.55	16900	-25.62	20230310	11580	8.55	20230726	16900	-25.62	20230310	11580	8.55	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20230904	110642	57	100.00	KONEX			N	N	N	N		N	12570	220	2	1.78	1272600	101	23.43	12700	12700	12570	14200	10500	12350	12600.00	2.62	0	0	13003	12676	12443	12116	11883	12560	12000	19	1850	500	8390	10	1	3726079	468	10.39	1.61	12	0.00	1210.00	7792.00	16900	20230310	-25.62	11580	20230726	8.55	16900	-25.62	20230310	11580	8.55	20230726	16900	-25.62	20230310	11580	8.55	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20230904	100646	57	100.00	KONEX			N	N	N	N		N	12590	240	2	1.94	517800	41	9.51	12700	12700	12590	14200	10500	12350	12629.27	2.62	0	0	13003	12676	12443	12116	11883	12560	12000	19	1850	500	8390	10	1	3726079	469	10.40	1.62	12	0.00	1210.00	7792.00	16900	20230310	-25.50	11580	20230726	8.72	16900	-25.50	20230310	11580	8.72	20230726	16900	-25.50	20230310	11580	8.72	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20230904	090657	57	100.00	KONEX			N	N	N	N		N	12700	350	2	2.83	12700	1	0.23	12700	12700	12700	14200	10500	12350	12700.00	2.62	0	0	13003	12676	12443	12116	11883	12560	12000	19	1850	500	8390	10	1	3726079	473	10.50	1.63	12	0.00	1210.00	7792.00	16900	20230310	-24.85	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	16900	-24.85	20230310	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
146	20230901	160648	57	100.00	KONEX			N	N	N	N		N	12350	-140	5	-1.12	5338610	431	167.70	12770	12770	12210	14360	10620	12490	12386.57	2.62	0	0	12743	12616	12553	12426	12363	12585	12395	19	1870	500	8490	10	1	3726079	460	10.21	1.58	12	0.01	1210.00	7792.00	16900	20230310	-26.92	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	16900	-26.92	20230310	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
147	20230901	150656	57	100.00	KONEX			N	N	N	N		N	12350	-140	5	-1.12	5338610	431	167.70	12770	12770	12210	14360	10620	12490	12386.57	2.62	0	0	12743	12616	12553	12426	12363	12585	12395	19	1870	500	8490	10	1	3726079	460	10.21	1.58	12	0.01	1210.00	7792.00	16900	20230310	-26.92	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	16900	-26.92	20230310	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
148	20230901	140700	57	100.00	KONEX			N	N	N	N		N	12210	-280	5	-2.24	2362260	190	73.93	12770	12770	12210	14360	10620	12490	12432.95	2.62	0	0	12743	12616	12553	12426	12363	12585	12395	19	1870	500	8490	10	1	3726079	455	10.09	1.57	12	0.01	1210.00	7792.00	16900	20230310	-27.75	11580	20230726	5.44	16900	-27.75	20230310	11580	5.44	20230726	16900	-27.75	20230310	11580	5.44	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
149	20230901	130640	57	100.00	KONEX			N	N	N	N		N	12390	-100	5	-0.80	1881270	151	58.75	12770	12770	12390	14360	10620	12490	12458.74	2.62	0	0	12743	12616	12553	12426	12363	12585	12395	19	1870	500	8490	10	1	3726079	462	10.24	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.69	11580	20230726	6.99	16900	-26.69	20230310	11580	6.99	20230726	16900	-26.69	20230310	11580	6.99	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
150	20230901	120646	57	100.00	KONEX			N	N	N	N		N	12390	-100	5	-0.80	1881270	151	58.75	12770	12770	12390	14360	10620	12490	12458.74	2.62	0	0	12743	12616	12553	12426	12363	12585	12395	19	1870	500	8490	10	1	3726079	462	10.24	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.69	11580	20230726	6.99	16900	-26.69	20230310	11580	6.99	20230726	16900	-26.69	20230310	11580	6.99	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
151	20230901	110649	57	100.00	KONEX			N	N	N	N		N	12390	-100	5	-0.80	1881270	151	58.75	12770	12770	12390	14360	10620	12490	12458.74	2.62	0	0	12743	12616	12553	12426	12363	12585	12395	19	1870	500	8490	10	1	3726079	462	10.24	1.59	12	0.00	1210.00	7792.00	16900	20230310	-26.69	11580	20230726	6.99	16900	-26.69	20230310	11580	6.99	20230726	16900	-26.69	20230310	11580	6.99	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
152	20230901	100641	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	1261770	101	39.30	12770	12770	12490	14360	10620	12490	12492.77	2.62	0	0	12743	12616	12553	12426	12363	12585	12395	19	1870	500	8490	10	1	3726079	465	10.32	1.60	12	0.00	1210.00	7792.00	16900	20230310	-26.09	11580	20230726	7.86	16900	-26.09	20230310	11580	7.86	20230726	16900	-26.09	20230310	11580	7.86	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
153	20230901	090632	57	100.00	KONEX			N	N	N	N		N	12770	280	2	2.24	12770	1	0.39	12770	12770	12770	14360	10620	12490	12770.00	2.62	0	0	12743	12616	12553	12426	12363	12585	12395	19	1870	500	8490	10	1	3726079	476	10.55	1.64	12	0.00	1210.00	7792.00	16900	20230310	-24.44	11580	20230726	10.28	16900	-24.44	20230310	11580	10.28	20230726	16900	-24.44	20230310	11580	10.28	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N