KissMeData/233250/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	160956	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20230927	151007	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20230927	141007	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20230927	130952	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20230927	120953	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20230927	111002	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20230927	100955	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20230927	091013	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20230926	160954	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20230926	150953	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20230926	140947	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20230926	130950	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20230926	120957	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20230926	110951	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20230926	100952	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20230926	090954	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15000	15000	15000	15000	15000	15000	15000	11	2250	500	9600	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20230925	160953	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	0.00	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20230925	150956	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	0.00	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20230925	140940	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	0.00	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20230925	130945	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	0.00	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20230925	120950	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	0.00	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20230925	110945	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	15000	1	0.00	15000	15000	15000	17820	13180	15500	15000.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	262	80.65	1.23	12	0.00	186.00	12230.00	33600	20221005	-55.36	14500	20230731	3.45	32000	-53.12	20230126	14500	3.45	20230731	33600	-55.36	20221005	14500	3.45	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20230925	100949	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20230925	090945	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20230922	161021	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20230922	151015	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20230922	141013	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20230922	130913	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20230922	120911	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20230922	110906	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20230922	100907	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20230922	090903	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20230921	160906	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20230921	150855	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20230921	140902	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20230921	130858	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20230921	120850	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20230921	110910	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20230921	100852	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20230921	090857	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20230920	160903	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20230920	150839	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20230920	140851	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20230920	130846	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20230920	120847	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20230920	110854	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20230920	100834	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20230920	090847	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20230919	160845	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20230919	150843	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20230919	140842	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20230919	130828	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20230919	120845	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20230919	110850	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20230919	100842	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20230919	090839	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20230918	160844	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	77500	5	0.07	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	18166	16832	16166	14832	14166	16500	14500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20230918	150840	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	77500	5	0.07	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	18166	16832	16166	14832	14166	16500	14500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20230918	140900	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	77500	5	0.07	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	18166	16832	16166	14832	14166	16500	14500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20230918	130838	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	77500	5	0.07	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	18166	16832	16166	14832	14166	16500	14500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20230918	120845	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	77500	5	0.07	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	18166	16832	16166	14832	14166	16500	14500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20230918	110831	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	77500	5	0.07	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	18166	16832	16166	14832	14166	16500	14500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20230918	100826	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	77500	5	0.07	15500	15500	15500	17820	13180	15500	15500.00	0.00	0	0	18166	16832	16166	14832	14166	16500	14500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20230918	090829	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	18166	16832	16166	14832	14166	16500	14500	11	2320	500	9920	10	1	1746534	271	83.33	1.27	12	0.00	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20230915	160838	57	100.00	KONEX			N	N	N	N		N	15500	-2000	5	-11.43	112471520	7256	0.00	16500	17500	15500	20100	14880	17500	15500.49	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	271	83.33	1.27	12	0.42	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20230915	150834	57	100.00	KONEX			N	N	N	N		N	15500	-2000	5	-11.43	112161520	7236	0.00	16500	17500	15500	20100	14880	17500	15500.49	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	271	83.33	1.27	12	0.41	186.00	12230.00	33600	20221005	-53.87	14500	20230731	6.90	32000	-51.56	20230126	14500	6.90	20230731	33600	-53.87	20221005	14500	6.90	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20230915	140839	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	108519000	7001	0.00	16500	17500	15500	20100	14880	17500	15500.50	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.40	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20230915	130831	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	108519000	7001	0.00	16500	17500	15500	20100	14880	17500	15500.50	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.40	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20230915	120835	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	108519000	7001	0.00	16500	17500	15500	20100	14880	17500	15500.50	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.40	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20230915	110842	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20230915	100840	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20230915	090830	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20230914	160840	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20230914	150815	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20230914	140832	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20230914	130815	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20230914	120825	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20230914	110818	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20230914	100812	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20230914	090827	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2600	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20230913	160831	57	100.00	KONEX			N	N	N	N		N	17500	10	2	0.06	17500	1	1.49	17500	17500	17500	20100	14870	17490	17500.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20230913	150821	57	100.00	KONEX			N	N	N	N		N	17500	10	2	0.06	17500	1	1.49	17500	17500	17500	20100	14870	17490	17500.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20230913	140830	57	100.00	KONEX			N	N	N	N		N	17500	10	2	0.06	17500	1	1.49	17500	17500	17500	20100	14870	17490	17500.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20230913	130806	57	100.00	KONEX			N	N	N	N		N	17500	10	2	0.06	17500	1	1.49	17500	17500	17500	20100	14870	17490	17500.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20230913	120827	57	100.00	KONEX			N	N	N	N		N	17500	10	2	0.06	17500	1	1.49	17500	17500	17500	20100	14870	17490	17500.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20230913	110826	57	100.00	KONEX			N	N	N	N		N	17500	10	2	0.06	17500	1	1.49	17500	17500	17500	20100	14870	17490	17500.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20230913	100818	57	100.00	KONEX			N	N	N	N		N	17500	10	2	0.06	17500	1	1.49	17500	17500	17500	20100	14870	17490	17500.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14500	20230731	20.69	32000	-45.31	20230126	14500	20.69	20230731	33600	-47.92	20221005	14500	20.69	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20230913	090809	57	100.00	KONEX			N	N	N	N		N	17490	0	3	0.00	0	0	0.00	0	0	0	20100	14870	17490	0.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14500	20230731	20.62	32000	-45.34	20230126	14500	20.62	20230731	33600	-47.95	20221005	14500	20.62	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20230912	160807	57	100.00	KONEX			N	N	N	N		N	17490	1490	2	9.31	1074980	67	0.00	16000	17490	16000	18400	13600	16000	16044.48	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14500	20230731	20.62	32000	-45.34	20230126	14500	20.62	20230731	33600	-47.95	20221005	14500	20.62	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20230912	150815	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	1040000	65	0.00	16000	16000	16000	18400	13600	16000	16000.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20230912	140815	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	1040000	65	0.00	16000	16000	16000	18400	13600	16000	16000.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20230912	130804	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	976000	61	0.00	16000	16000	16000	18400	13600	16000	16000.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20230912	120803	57	100.00	KONEX			N	N	N	N		N	16000	0	3	0.00	176000	11	0.00	16000	16000	16000	18400	13600	16000	16000.00	0.00	0	0	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20230912	110807	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20230912	100800	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20230912	090819	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20230911	160801	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20230911	150806	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20230911	140815	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20230911	130750	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20230911	120804	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20230911	110750	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20230911	100749	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20230911	090746	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20230908	160808	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20230908	150806	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20230908	140758	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20230908	130806	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20230908	120816	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20230908	110812	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20230908	100805	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20230908	090809	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20230907	160756	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20230907	150801	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20230907	140759	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20230907	130755	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20230907	120806	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20230907	110801	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20230907	100802	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20230907	090813	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	16000	16000	16000	16000	16000	16000	16000	11	2400	500	10240	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20230906	160757	57	100.00	KONEX			N	N	N	N		N	16000	-990	5	-5.83	16000	1	0.00	16000	16000	16000	19530	14450	16990	16000.00	0.00	0	0	16990	16990	16990	16990	16990	16990	16990	11	2540	500	10870	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20230906	150801	57	100.00	KONEX			N	N	N	N		N	16000	-990	5	-5.83	16000	1	0.00	16000	16000	16000	19530	14450	16990	16000.00	0.00	0	0	16990	16990	16990	16990	16990	16990	16990	11	2540	500	10870	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20230906	140759	57	100.00	KONEX			N	N	N	N		N	16000	-990	5	-5.83	16000	1	0.00	16000	16000	16000	19530	14450	16990	16000.00	0.00	0	0	16990	16990	16990	16990	16990	16990	16990	11	2540	500	10870	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20230906	130752	57	100.00	KONEX			N	N	N	N		N	16000	-990	5	-5.83	16000	1	0.00	16000	16000	16000	19530	14450	16990	16000.00	0.00	0	0	16990	16990	16990	16990	16990	16990	16990	11	2540	500	10870	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20230906	120804	57	100.00	KONEX			N	N	N	N		N	16000	-990	5	-5.83	16000	1	0.00	16000	16000	16000	19530	14450	16990	16000.00	0.00	0	0	16990	16990	16990	16990	16990	16990	16990	11	2540	500	10870	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20230906	110807	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	16990	16990	16990	16990	16990	16990	16990	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20230906	100745	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	16990	16990	16990	16990	16990	16990	16990	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20230906	090749	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	16990	16990	16990	16990	16990	16990	16990	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20230905	160752	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17650	17320	16660	16330	15670	17485	16495	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20230905	150802	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17650	17320	16660	16330	15670	17485	16495	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20230905	140800	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17650	17320	16660	16330	15670	17485	16495	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20230905	130741	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17650	17320	16660	16330	15670	17485	16495	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20230905	120746	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17650	17320	16660	16330	15670	17485	16495	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20230905	110753	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17650	17320	16660	16330	15670	17485	16495	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20230905	100741	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17650	17320	16660	16330	15670	17485	16495	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20230905	090741	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	0	0	0.00	0	0	0	19530	14450	16990	0.00	0.00	0	0	17650	17320	16660	16330	15670	17485	16495	11	2540	500	10870	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20230904	160738	57	100.00	KONEX			N	N	N	N		N	16990	-500	5	-2.86	66480	4	50.00	16500	16990	16000	20100	14870	17490	16620.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	297	91.34	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.43	14500	20230731	17.17	32000	-46.91	20230126	14500	17.17	20230731	33600	-49.43	20221005	14500	17.17	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20230904	150728	57	100.00	KONEX			N	N	N	N		N	16000	-1490	5	-8.52	32500	2	25.00	16500	16500	16000	20100	14870	17490	16250.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20230904	140724	57	100.00	KONEX			N	N	N	N		N	16000	-1490	5	-8.52	32500	2	25.00	16500	16500	16000	20100	14870	17490	16250.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20230904	130736	57	100.00	KONEX			N	N	N	N		N	16000	-1490	5	-8.52	32500	2	25.00	16500	16500	16000	20100	14870	17490	16250.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	279	86.02	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.38	14500	20230731	10.34	32000	-50.00	20230126	14500	10.34	20230731	33600	-52.38	20221005	14500	10.34	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20230904	120721	57	100.00	KONEX			N	N	N	N		N	17490	0	3	0.00	0	0	0.00	0	0	0	20100	14870	17490	0.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14500	20230731	20.62	32000	-45.34	20230126	14500	20.62	20230731	33600	-47.95	20221005	14500	20.62	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20230904	110709	57	100.00	KONEX			N	N	N	N		N	17490	0	3	0.00	0	0	0.00	0	0	0	20100	14870	17490	0.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14500	20230731	20.62	32000	-45.34	20230126	14500	20.62	20230731	33600	-47.95	20221005	14500	20.62	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20230904	100714	57	100.00	KONEX			N	N	N	N		N	17490	0	3	0.00	0	0	0.00	0	0	0	20100	14870	17490	0.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14500	20230731	20.62	32000	-45.34	20230126	14500	20.62	20230731	33600	-47.95	20221005	14500	20.62	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20230904	090727	57	100.00	KONEX			N	N	N	N		N	17490	0	3	0.00	0	0	0.00	0	0	0	20100	14870	17490	0.00	0.00	0	0	18483	17986	16993	16496	15503	18235	16745	11	2610	500	11190	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14500	20230731	20.62	32000	-45.34	20230126	14500	20.62	20230731	33600	-47.95	20221005	14500	20.62	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20230901	160717	57	100.00	KONEX			N	N	N	N		N	17490	1510	2	9.45	129990	8	0.00	16000	17490	16000	18370	13590	15980	16248.75	0.00	0	0	15980	15980	15980	15980	15980	15980	15980	11	2390	500	10220	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14500	20230731	20.62	32000	-45.34	20230126	14500	20.62	20230731	33600	-47.95	20221005	14500	20.62	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20230901	150726	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	15980	15980	15980	15980	15980	15980	15980	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20230901	140730	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	15980	15980	15980	15980	15980	15980	15980	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20230901	130706	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	15980	15980	15980	15980	15980	15980	15980	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20230901	120716	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	15980	15980	15980	15980	15980	15980	15980	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20230901	110715	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	15980	15980	15980	15980	15980	15980	15980	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20230901	100711	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	15980	15980	15980	15980	15980	15980	15980	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20230901	090700	57	100.00	KONEX			N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	18370	13590	15980	0.00	0.00	0	0	15980	15980	15980	15980	15980	15980	15980	11	2390	500	10220	10	1	1746534	279	85.91	1.31	12	0.00	186.00	12230.00	33600	20221005	-52.44	14500	20230731	10.21	32000	-50.06	20230126	14500	10.21	20230731	33600	-52.44	20221005	14500	10.21	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N