KissMeData/327610/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	161125	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	3011020	410	41000.00	7500	7500	7200	8610	6370	7490	7343.95	0.45	0	0	7490	7490	7490	7490	7490	7490	7490	42	1120	500	4640	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
3	20230927	151136	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	3011020	410	41000.00	7500	7500	7200	8610	6370	7490	7343.95	0.45	0	0	7490	7490	7490	7490	7490	7490	7490	42	1120	500	4640	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
4	20230927	141136	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	3011020	410	41000.00	7500	7500	7200	8610	6370	7490	7343.95	0.45	0	0	7490	7490	7490	7490	7490	7490	7490	42	1120	500	4640	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
5	20230927	131121	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	1565890	217	21700.00	7500	7500	7200	8610	6370	7490	7216.08	0.45	0	0	7490	7490	7490	7490	7490	7490	7490	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
6	20230927	121119	57	100.00	KONEX			N	N	N	N		N	7200	-290	5	-3.87	118400	16	1600.00	7500	7500	7200	8610	6370	7490	7400.00	0.45	0	0	7490	7490	7490	7490	7490	7490	7490	42	1120	500	4640	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
7	20230927	111130	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	82400	11	1100.00	7500	7500	7490	8610	6370	7490	7490.91	0.45	0	0	7490	7490	7490	7490	7490	7490	7490	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
8	20230927	101123	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	7500	1	100.00	7500	7500	7500	8610	6370	7490	7500.00	0.45	0	0	7490	7490	7490	7490	7490	7490	7490	42	1120	500	4640	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
9	20230927	091143	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	7500	1	100.00	7500	7500	7500	8610	6370	7490	7500.00	0.45	0	0	7490	7490	7490	7490	7490	7490	7490	42	1120	500	4640	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
10	20230926	161121	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	7490	1	0.25	7490	7490	7490	8610	6370	7490	7490.00	0.45	0	0	7830	7660	7530	7360	7230	7745	7445	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
11	20230926	151120	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	7490	1	0.25	7490	7490	7490	8610	6370	7490	7490.00	0.45	0	0	7830	7660	7530	7360	7230	7745	7445	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
12	20230926	141113	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	7490	1	0.25	7490	7490	7490	8610	6370	7490	7490.00	0.45	0	0	7830	7660	7530	7360	7230	7745	7445	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
13	20230926	131117	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	7490	1	0.25	7490	7490	7490	8610	6370	7490	7490.00	0.45	0	0	7830	7660	7530	7360	7230	7745	7445	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
14	20230926	121124	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	7490	1	0.25	7490	7490	7490	8610	6370	7490	7490.00	0.45	0	0	7830	7660	7530	7360	7230	7745	7445	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
15	20230926	111116	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	7490	1	0.25	7490	7490	7490	8610	6370	7490	7490.00	0.45	0	0	7830	7660	7530	7360	7230	7745	7445	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
16	20230926	101118	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	7490	1	0.25	7490	7490	7490	8610	6370	7490	7490.00	0.45	0	0	7830	7660	7530	7360	7230	7745	7445	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
17	20230926	091119	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	7490	1	0.25	7490	7490	7490	8610	6370	7490	7490.00	0.45	0	0	7830	7660	7530	7360	7230	7745	7445	42	1120	500	4640	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
18	20230925	161122	57	100.00	KONEX			N	N	N	N		N	7490	110	2	1.49	3056590	407	171.73	7400	7700	7400	8480	6280	7380	7510.05	0.45	0	0	7633	7506	7273	7146	6913	7390	7030	42	1100	500	4570	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
19	20230925	151123	57	100.00	KONEX			N	N	N	N		N	7490	110	2	1.49	3056590	407	171.73	7400	7700	7400	8480	6280	7380	7510.05	0.45	0	0	7633	7506	7273	7146	6913	7390	7030	42	1100	500	4570	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	6000	20230918	24.83	14500	-48.34	20230116	6000	24.83	20230918	14500	-48.34	20221227	6000	24.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
20	20230925	141104	57	100.00	KONEX			N	N	N	N		N	7500	120	2	1.63	3012100	401	169.20	7400	7700	7400	8480	6280	7380	7511.47	0.45	0	0	7633	7506	7273	7146	6913	7390	7030	42	1100	500	4570	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
21	20230925	131111	57	100.00	KONEX			N	N	N	N		N	7500	120	2	1.63	3012100	401	169.20	7400	7700	7400	8480	6280	7380	7511.47	0.45	0	0	7633	7506	7273	7146	6913	7390	7030	42	1100	500	4570	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
22	20230925	121116	57	100.00	KONEX			N	N	N	N		N	7500	120	2	1.63	3012100	401	169.20	7400	7700	7400	8480	6280	7380	7511.47	0.45	0	0	7633	7506	7273	7146	6913	7390	7030	42	1100	500	4570	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
23	20230925	111111	57	100.00	KONEX			N	N	N	N		N	7500	120	2	1.63	3012100	401	169.20	7400	7700	7400	8480	6280	7380	7511.47	0.45	0	0	7633	7506	7273	7146	6913	7390	7030	42	1100	500	4570	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
24	20230925	101114	57	100.00	KONEX			N	N	N	N		N	7500	120	2	1.63	3012100	401	169.20	7400	7700	7400	8480	6280	7380	7511.47	0.45	0	0	7633	7506	7273	7146	6913	7390	7030	42	1100	500	4570	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	6000	20230918	25.00	14500	-48.28	20230116	6000	25.00	20230918	14500	-48.28	20221227	6000	25.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
25	20230925	091109	57	100.00	KONEX			N	N	N	N		N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	0.45	0	0	7633	7506	7273	7146	6913	7390	7030	42	1100	500	4570	10	1	8401272	620	-55.49	-9.53	12	0.00	-133.00	-774.00	14500	20221227	-49.10	6000	20230918	23.00	14500	-49.10	20230116	6000	23.00	20230918	14500	-49.10	20221227	6000	23.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
26	20230922	161152	57	100.00	KONEX			N	N	N	N		N	7380	80	2	1.10	1711040	237	38.92	7400	7400	7040	8390	6210	7300	7219.58	0.45	0	0	7566	7432	7266	7132	6966	7500	7200	42	1090	500	4520	10	1	8401272	620	-55.49	-9.53	12	0.00	-133.00	-774.00	14500	20221227	-49.10	6000	20230918	23.00	14500	-49.10	20230116	6000	23.00	20230918	14500	-49.10	20221227	6000	23.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
27	20230922	151145	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	270860	37	6.08	7400	7400	7040	8390	6210	7300	7320.54	0.45	0	0	7566	7432	7266	7132	6966	7500	7200	42	1090	500	4520	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	6000	20230918	20.00	14500	-50.34	20230116	6000	20.00	20230918	14500	-50.34	20221227	6000	20.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
28	20230922	141143	57	100.00	KONEX			N	N	N	N		N	7380	80	2	1.10	221420	30	4.93	7400	7400	7380	8390	6210	7300	7380.67	0.45	0	0	7566	7432	7266	7132	6966	7500	7200	42	1090	500	4520	10	1	8401272	620	-55.49	-9.53	12	0.00	-133.00	-774.00	14500	20221227	-49.10	6000	20230918	23.00	14500	-49.10	20230116	6000	23.00	20230918	14500	-49.10	20221227	6000	23.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
29	20230922	131032	57	100.00	KONEX			N	N	N	N		N	7400	100	2	1.37	7400	1	0.16	7400	7400	7400	8390	6210	7300	7400.00	0.45	0	0	7566	7432	7266	7132	6966	7500	7200	42	1090	500	4520	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
30	20230922	121029	57	100.00	KONEX			N	N	N	N		N	7400	100	2	1.37	7400	1	0.16	7400	7400	7400	8390	6210	7300	7400.00	0.45	0	0	7566	7432	7266	7132	6966	7500	7200	42	1090	500	4520	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
31	20230922	111025	57	100.00	KONEX			N	N	N	N		N	7400	100	2	1.37	7400	1	0.16	7400	7400	7400	8390	6210	7300	7400.00	0.45	0	0	7566	7432	7266	7132	6966	7500	7200	42	1090	500	4520	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
32	20230922	101024	57	100.00	KONEX			N	N	N	N		N	7400	100	2	1.37	7400	1	0.16	7400	7400	7400	8390	6210	7300	7400.00	0.45	0	0	7566	7432	7266	7132	6966	7500	7200	42	1090	500	4520	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
33	20230922	091023	57	100.00	KONEX			N	N	N	N		N	7400	100	2	1.37	7400	1	0.16	7400	7400	7400	8390	6210	7300	7400.00	0.45	0	0	7566	7432	7266	7132	6966	7500	7200	42	1090	500	4520	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
34	20230921	161022	57	100.00	KONEX			N	N	N	N		N	7300	10	2	0.14	4420400	609	38.28	7290	7400	7100	8380	6200	7290	7258.46	0.45	0	0	8203	7746	6883	6426	5563	7975	6655	42	1090	500	4510	10	1	8401272	613	-54.89	-9.43	12	0.01	-133.00	-774.00	14500	20221227	-49.66	6000	20230918	21.67	14500	-49.66	20230116	6000	21.67	20230918	14500	-49.66	20221227	6000	21.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
35	20230921	151011	57	100.00	KONEX			N	N	N	N		N	7380	90	2	1.23	4413100	608	38.21	7290	7400	7100	8380	6200	7290	7258.39	0.45	0	0	8203	7746	6883	6426	5563	7975	6655	42	1090	500	4510	10	1	8401272	620	-55.49	-9.53	12	0.01	-133.00	-774.00	14500	20221227	-49.10	6000	20230918	23.00	14500	-49.10	20230116	6000	23.00	20230918	14500	-49.10	20221227	6000	23.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
36	20230921	141018	57	100.00	KONEX			N	N	N	N		N	7370	80	2	1.10	123540	17	1.07	7290	7400	7200	8380	6200	7290	7267.06	0.45	0	0	8203	7746	6883	6426	5563	7975	6655	42	1090	500	4510	10	1	8401272	619	-55.41	-9.52	12	0.00	-133.00	-774.00	14500	20221227	-49.17	6000	20230918	22.83	14500	-49.17	20230116	6000	22.83	20230918	14500	-49.17	20221227	6000	22.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
37	20230921	131016	57	100.00	KONEX			N	N	N	N		N	7400	110	2	1.51	14690	2	0.13	7290	7400	7290	8380	6200	7290	7345.00	0.45	0	0	8203	7746	6883	6426	5563	7975	6655	42	1090	500	4510	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
38	20230921	121008	57	100.00	KONEX			N	N	N	N		N	7400	110	2	1.51	14690	2	0.13	7290	7400	7290	8380	6200	7290	7345.00	0.45	0	0	8203	7746	6883	6426	5563	7975	6655	42	1090	500	4510	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
39	20230921	111030	57	100.00	KONEX			N	N	N	N		N	7400	110	2	1.51	14690	2	0.13	7290	7400	7290	8380	6200	7290	7345.00	0.45	0	0	8203	7746	6883	6426	5563	7975	6655	42	1090	500	4510	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
40	20230921	101007	57	100.00	KONEX			N	N	N	N		N	7400	110	2	1.51	14690	2	0.13	7290	7400	7290	8380	6200	7290	7345.00	0.45	0	0	8203	7746	6883	6426	5563	7975	6655	42	1090	500	4510	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
41	20230921	091011	57	100.00	KONEX			N	N	N	N		N	7400	110	2	1.51	14690	2	0.13	7290	7400	7290	8380	6200	7290	7345.00	0.45	0	0	8203	7746	6883	6426	5563	7975	6655	42	1090	500	4510	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	6000	20230918	23.33	14500	-48.97	20230116	6000	23.33	20230918	14500	-48.97	20221227	6000	23.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
42	20230920	161020	57	100.00	KONEX			N	N	N	N		N	7290	900	2	14.08	10748440	1591	633.86	6600	7340	6020	7340	5440	6390	6755.78	0.45	0	0	6430	6410	6380	6360	6330	6395	6345	42	950	500	3960	10	1	8401272	612	-54.81	-9.42	12	0.02	-133.00	-774.00	14500	20221227	-49.72	6000	20230918	21.50	14500	-49.72	20230116	6000	21.50	20230918	14500	-49.72	20221227	6000	21.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
43	20230920	150953	57	100.00	KONEX			N	N	N	N		N	6590	200	2	3.13	6082920	929	370.12	6600	6600	6020	7340	5440	6390	6547.81	0.45	0	0	6430	6410	6380	6360	6330	6395	6345	42	950	500	3960	10	1	8401272	554	-49.55	-8.51	12	0.01	-133.00	-774.00	14500	20221227	-54.55	6000	20230918	9.83	14500	-54.55	20230116	6000	9.83	20230918	14500	-54.55	20221227	6000	9.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
44	20230920	141011	57	100.00	KONEX			N	N	N	N		N	6580	190	2	2.97	2134600	329	131.08	6600	6600	6020	7340	5440	6390	6488.15	0.45	0	0	6430	6410	6380	6360	6330	6395	6345	42	950	500	3960	10	1	8401272	553	-49.47	-8.50	12	0.00	-133.00	-774.00	14500	20221227	-54.62	6000	20230918	9.67	14500	-54.62	20230116	6000	9.67	20230918	14500	-54.62	20221227	6000	9.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
45	20230920	131004	57	100.00	KONEX			N	N	N	N		N	6580	190	2	2.97	472110	76	30.28	6600	6600	6020	7340	5440	6390	6211.97	0.45	0	0	6430	6410	6380	6360	6330	6395	6345	42	950	500	3960	10	1	8401272	553	-49.47	-8.50	12	0.00	-133.00	-774.00	14500	20221227	-54.62	6000	20230918	9.67	14500	-54.62	20230116	6000	9.67	20230918	14500	-54.62	20221227	6000	9.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
46	20230920	121002	57	100.00	KONEX			N	N	N	N		N	6580	190	2	2.97	472110	76	30.28	6600	6600	6020	7340	5440	6390	6211.97	0.45	0	0	6430	6410	6380	6360	6330	6395	6345	42	950	500	3960	10	1	8401272	553	-49.47	-8.50	12	0.00	-133.00	-774.00	14500	20221227	-54.62	6000	20230918	9.67	14500	-54.62	20230116	6000	9.67	20230918	14500	-54.62	20221227	6000	9.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
47	20230920	111008	57	100.00	KONEX			N	N	N	N		N	6580	190	2	2.97	472110	76	30.28	6600	6600	6020	7340	5440	6390	6211.97	0.45	0	0	6430	6410	6380	6360	6330	6395	6345	42	950	500	3960	10	1	8401272	553	-49.47	-8.50	12	0.00	-133.00	-774.00	14500	20221227	-54.62	6000	20230918	9.67	14500	-54.62	20230116	6000	9.67	20230918	14500	-54.62	20221227	6000	9.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
48	20230920	100948	57	100.00	KONEX			N	N	N	N		N	6590	200	2	3.13	315990	52	20.72	6600	6600	6020	7340	5440	6390	6076.73	0.45	0	0	6430	6410	6380	6360	6330	6395	6345	42	950	500	3960	10	1	8401272	554	-49.55	-8.51	12	0.00	-133.00	-774.00	14500	20221227	-54.55	6000	20230918	9.83	14500	-54.55	20230116	6000	9.83	20230918	14500	-54.55	20221227	6000	9.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
49	20230920	091001	57	100.00	KONEX			N	N	N	N		N	6590	200	2	3.13	315990	52	20.72	6600	6600	6020	7340	5440	6390	6076.73	0.45	0	0	6430	6410	6380	6360	6330	6395	6345	42	950	500	3960	10	1	8401272	554	-49.55	-8.51	12	0.00	-133.00	-774.00	14500	20221227	-54.55	6000	20230918	9.83	14500	-54.55	20230116	6000	9.83	20230918	14500	-54.55	20221227	6000	9.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
50	20230919	160956	57	100.00	KONEX			N	N	N	N		N	6390	60	2	0.95	1602630	251	79.68	6400	6400	6350	7270	5390	6330	6384.98	0.45	0	0	6763	6546	6273	6056	5783	6410	5920	42	940	500	3920	10	1	8401272	537	-48.05	-8.26	12	0.00	-133.00	-774.00	14500	20221227	-55.93	6000	20230918	6.50	14500	-55.93	20230116	6000	6.50	20230918	14500	-55.93	20221227	6000	6.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
51	20230919	151000	57	100.00	KONEX			N	N	N	N		N	6390	60	2	0.95	1602630	251	79.68	6400	6400	6350	7270	5390	6330	6384.98	0.45	0	0	6763	6546	6273	6056	5783	6410	5920	42	940	500	3920	10	1	8401272	537	-48.05	-8.26	12	0.00	-133.00	-774.00	14500	20221227	-55.93	6000	20230918	6.50	14500	-55.93	20230116	6000	6.50	20230918	14500	-55.93	20221227	6000	6.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
52	20230919	141000	57	100.00	KONEX			N	N	N	N		N	6390	60	2	0.95	669690	105	33.33	6400	6400	6350	7270	5390	6330	6378.00	0.45	0	0	6763	6546	6273	6056	5783	6410	5920	42	940	500	3920	10	1	8401272	537	-48.05	-8.26	12	0.00	-133.00	-774.00	14500	20221227	-55.93	6000	20230918	6.50	14500	-55.93	20230116	6000	6.50	20230918	14500	-55.93	20221227	6000	6.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
53	20230919	130942	57	100.00	KONEX			N	N	N	N		N	6350	20	2	0.32	663300	104	33.02	6400	6400	6350	7270	5390	6330	6377.88	0.45	0	0	6763	6546	6273	6056	5783	6410	5920	42	940	500	3920	10	1	8401272	533	-47.74	-8.20	12	0.00	-133.00	-774.00	14500	20221227	-56.21	6000	20230918	5.83	14500	-56.21	20230116	6000	5.83	20230918	14500	-56.21	20221227	6000	5.83	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
54	20230919	121000	57	100.00	KONEX			N	N	N	N		N	6400	70	2	1.11	371200	58	18.41	6400	6400	6400	7270	5390	6330	6400.00	0.45	0	0	6763	6546	6273	6056	5783	6410	5920	42	940	500	3920	10	1	8401272	538	-48.12	-8.27	12	0.00	-133.00	-774.00	14500	20221227	-55.86	6000	20230918	6.67	14500	-55.86	20230116	6000	6.67	20230918	14500	-55.86	20221227	6000	6.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
55	20230919	111004	57	100.00	KONEX			N	N	N	N		N	6400	70	2	1.11	89600	14	4.44	6400	6400	6400	7270	5390	6330	6400.00	0.45	0	0	6763	6546	6273	6056	5783	6410	5920	42	940	500	3920	10	1	8401272	538	-48.12	-8.27	12	0.00	-133.00	-774.00	14500	20221227	-55.86	6000	20230918	6.67	14500	-55.86	20230116	6000	6.67	20230918	14500	-55.86	20221227	6000	6.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
56	20230919	100957	57	100.00	KONEX			N	N	N	N		N	6400	70	2	1.11	6400	1	0.32	6400	6400	6400	7270	5390	6330	6400.00	0.45	0	0	6763	6546	6273	6056	5783	6410	5920	42	940	500	3920	10	1	8401272	538	-48.12	-8.27	12	0.00	-133.00	-774.00	14500	20221227	-55.86	6000	20230918	6.67	14500	-55.86	20230116	6000	6.67	20230918	14500	-55.86	20221227	6000	6.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
57	20230919	090954	57	100.00	KONEX			N	N	N	N		N	6400	70	2	1.11	6400	1	0.32	6400	6400	6400	7270	5390	6330	6400.00	0.45	0	0	6763	6546	6273	6056	5783	6410	5920	42	940	500	3920	10	1	8401272	538	-48.12	-8.27	12	0.00	-133.00	-774.00	14500	20221227	-55.86	6000	20230918	6.67	14500	-55.86	20230116	6000	6.67	20230918	14500	-55.86	20221227	6000	6.67	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
58	20230918	160958	57	100.00	KONEX	신저가		N	N	N	N		N	6330	-150	5	-2.31	1949640	315	1.78	6490	6490	6000	7450	5510	6480	6189.33	0.45	0	0	6673	6576	6403	6306	6133	6625	6355	42	970	500	4010	10	1	8401272	532	-47.59	-8.18	12	0.00	-133.00	-774.00	14500	20221227	-56.34	6000	20230918	5.50	14500	-56.34	20230116	6000	5.50	20230918	14500	-56.34	20221227	6000	5.50	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
59	20230918	150956	57	100.00	KONEX	신저가		N	N	N	N		N	6320	-160	5	-2.47	1886340	305	1.72	6490	6490	6000	7450	5510	6480	6184.72	0.45	0	0	6673	6576	6403	6306	6133	6625	6355	42	970	500	4010	10	1	8401272	531	-47.52	-8.17	12	0.00	-133.00	-774.00	14500	20221227	-56.41	6000	20230918	5.33	14500	-56.41	20230116	6000	5.33	20230918	14500	-56.41	20221227	6000	5.33	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
60	20230918	141019	57	100.00	KONEX	신저가		N	N	N	N		N	6300	-180	5	-2.78	1470240	239	1.35	6490	6490	6000	7450	5510	6480	6151.63	0.45	0	0	6673	6576	6403	6306	6133	6625	6355	42	970	500	4010	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	6000	20230918	5.00	14500	-56.55	20230116	6000	5.00	20230918	14500	-56.55	20221227	6000	5.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
61	20230918	130953	57	100.00	KONEX	신저가		N	N	N	N		N	6300	-180	5	-2.78	1344240	219	1.24	6490	6490	6000	7450	5510	6480	6138.08	0.45	0	0	6673	6576	6403	6306	6133	6625	6355	42	970	500	4010	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	6000	20230918	5.00	14500	-56.55	20230116	6000	5.00	20230918	14500	-56.55	20221227	6000	5.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
62	20230918	121002	57	100.00	KONEX	신저가		N	N	N	N		N	6300	-180	5	-2.78	1281240	209	1.18	6490	6490	6000	7450	5510	6480	6130.33	0.45	0	0	6673	6576	6403	6306	6133	6625	6355	42	970	500	4010	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	6000	20230918	5.00	14500	-56.55	20230116	6000	5.00	20230918	14500	-56.55	20221227	6000	5.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
63	20230918	110944	57	100.00	KONEX	신저가		N	N	N	N		N	6300	-180	5	-2.78	1274940	208	1.18	6490	6490	6000	7450	5510	6480	6129.52	0.45	0	0	6673	6576	6403	6306	6133	6625	6355	42	970	500	4010	10	1	8401272	529	-47.37	-8.14	12	0.00	-133.00	-774.00	14500	20221227	-56.55	6000	20230918	5.00	14500	-56.55	20230116	6000	5.00	20230918	14500	-56.55	20221227	6000	5.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
64	20230918	100937	57	100.00	KONEX	신저가		N	N	N	N		N	6200	-280	5	-4.32	645960	104	0.59	6490	6490	6200	7450	5510	6480	6211.15	0.45	0	0	6673	6576	6403	6306	6133	6625	6355	42	970	500	4010	10	1	8401272	521	-46.62	-8.01	12	0.00	-133.00	-774.00	14500	20221227	-57.24	6200	20230918	0.00	14500	-57.24	20230116	6200	0.00	20230918	14500	-57.24	20221227	6200	0.00	20230918	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
65	20230918	090942	57	100.00	KONEX			N	N	N	N		N	6490	10	2	0.15	6490	1	0.01	6490	6490	6490	7450	5510	6480	6490.00	0.45	0	0	6673	6576	6403	6306	6133	6625	6355	42	970	500	4010	10	1	8401272	545	-48.80	-8.39	12	0.00	-133.00	-774.00	14500	20221227	-55.24	6230	20230915	4.17	14500	-55.24	20230116	6230	4.17	20230915	14500	-55.24	20221227	6230	4.17	20230915	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
66	20230915	160952	57	100.00	KONEX	신저가		N	N	N	N		N	6480	190	2	3.02	111747520	17690	117.17	6450	6500	6230	7230	5350	6290	6316.99	0.45	0	0	7403	6846	6543	5986	5683	6695	5835	42	940	500	3890	10	1	8401272	544	-48.72	-8.37	12	0.21	-133.00	-774.00	14500	20221227	-55.31	6230	20230915	4.01	14500	-55.31	20230116	6230	4.01	20230915	14500	-55.31	20221227	6230	4.01	20230915	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
67	20230915	150949	57	100.00	KONEX	신저가		N	N	N	N		N	6480	190	2	3.02	111682720	17680	117.10	6450	6500	6230	7230	5350	6290	6316.90	0.45	0	0	7403	6846	6543	5986	5683	6695	5835	42	940	500	3890	10	1	8401272	544	-48.72	-8.37	12	0.21	-133.00	-774.00	14500	20221227	-55.31	6230	20230915	4.01	14500	-55.31	20230116	6230	4.01	20230915	14500	-55.31	20221227	6230	4.01	20230915	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
68	20230915	140954	57	100.00	KONEX	신저가		N	N	N	N		N	6490	200	2	3.18	65452510	10380	68.75	6450	6500	6230	7230	5350	6290	6305.64	0.45	0	0	7403	6846	6543	5986	5683	6695	5835	42	940	500	3890	10	1	8401272	545	-48.80	-8.39	12	0.12	-133.00	-774.00	14500	20221227	-55.24	6230	20230915	4.17	14500	-55.24	20230116	6230	4.17	20230915	14500	-55.24	20221227	6230	4.17	20230915	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
69	20230915	130941	57	100.00	KONEX	신저가		N	N	N	N		N	6490	200	2	3.18	65426550	10376	68.72	6450	6500	6230	7230	5350	6290	6305.57	0.45	0	0	7403	6846	6543	5986	5683	6695	5835	42	940	500	3890	10	1	8401272	545	-48.80	-8.39	12	0.12	-133.00	-774.00	14500	20221227	-55.24	6230	20230915	4.17	14500	-55.24	20230116	6230	4.17	20230915	14500	-55.24	20221227	6230	4.17	20230915	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
70	20230915	120949	57	100.00	KONEX	신저가		N	N	N	N		N	6250	-40	5	-0.64	65420060	10375	68.72	6450	6500	6230	7230	5350	6290	6305.55	0.45	0	0	7403	6846	6543	5986	5683	6695	5835	42	940	500	3890	10	1	8401272	525	-46.99	-8.07	12	0.12	-133.00	-774.00	14500	20221227	-56.90	6230	20230915	0.32	14500	-56.90	20230116	6230	0.32	20230915	14500	-56.90	20221227	6230	0.32	20230915	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
71	20230915	110956	57	100.00	KONEX			N	N	N	N		N	6500	210	2	3.34	16193780	2496	16.53	6450	6500	6400	7230	5350	6290	6487.89	0.45	0	0	7403	6846	6543	5986	5683	6695	5835	42	940	500	3890	10	1	8401272	546	-48.87	-8.40	12	0.03	-133.00	-774.00	14500	20221227	-55.17	6240	20230914	4.17	14500	-55.17	20230116	6240	4.17	20230914	14500	-55.17	20221227	6240	4.17	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
72	20230915	100956	57	100.00	KONEX			N	N	N	N		N	6490	200	2	3.18	13576900	2092	13.86	6450	6500	6450	7230	5350	6290	6489.91	0.45	0	0	7403	6846	6543	5986	5683	6695	5835	42	940	500	3890	10	1	8401272	545	-48.80	-8.39	12	0.02	-133.00	-774.00	14500	20221227	-55.24	6240	20230914	4.01	14500	-55.24	20230116	6240	4.01	20230914	14500	-55.24	20221227	6240	4.01	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
73	20230915	090943	57	100.00	KONEX			N	N	N	N		N	6450	160	2	2.54	6450	1	0.01	6450	6450	6450	7230	5350	6290	6450.00	0.45	0	0	7403	6846	6543	5986	5683	6695	5835	42	940	500	3890	10	1	8401272	542	-48.50	-8.33	12	0.00	-133.00	-774.00	14500	20221227	-55.52	6240	20230914	3.37	14500	-55.52	20230116	6240	3.37	20230914	14500	-55.52	20221227	6240	3.37	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
74	20230914	160956	57	100.00	KONEX	신저가		N	N	N	N		N	6290	-810	5	-11.41	97452430	15098	985.51	7100	7100	6240	8160	6040	7100	6454.66	0.45	0	0	7566	7332	7166	6932	6766	7250	6850	42	1060	500	4400	10	1	8401272	528	-47.29	-8.13	12	0.18	-133.00	-774.00	14500	20221227	-56.62	6240	20230914	0.80	14500	-56.62	20230116	6240	0.80	20230914	14500	-56.62	20221227	6240	0.80	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
75	20230914	150922	57	100.00	KONEX	신저가		N	N	N	N		N	6320	-780	5	-10.99	84552770	13048	851.70	7100	7100	6240	8160	6040	7100	6480.13	0.45	0	0	7566	7332	7166	6932	6766	7250	6850	42	1060	500	4400	10	1	8401272	531	-47.52	-8.17	12	0.16	-133.00	-774.00	14500	20221227	-56.41	6240	20230914	1.28	14500	-56.41	20230116	6240	1.28	20230914	14500	-56.41	20221227	6240	1.28	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
76	20230914	140947	57	100.00	KONEX	신저가		N	N	N	N		N	6320	-780	5	-10.99	83219250	12837	837.92	7100	7100	6240	8160	6040	7100	6482.76	0.45	0	0	7566	7332	7166	6932	6766	7250	6850	42	1060	500	4400	10	1	8401272	531	-47.52	-8.17	12	0.15	-133.00	-774.00	14500	20221227	-56.41	6240	20230914	1.28	14500	-56.41	20230116	6240	1.28	20230914	14500	-56.41	20221227	6240	1.28	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
77	20230914	130927	57	100.00	KONEX	신저가		N	N	N	N		N	6350	-750	5	-10.56	66739690	10234	668.02	7100	7100	6240	8160	6040	7100	6521.37	0.45	0	0	7566	7332	7166	6932	6766	7250	6850	42	1060	500	4400	10	1	8401272	533	-47.74	-8.20	12	0.12	-133.00	-774.00	14500	20221227	-56.21	6240	20230914	1.76	14500	-56.21	20230116	6240	1.76	20230914	14500	-56.21	20221227	6240	1.76	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
78	20230914	120936	57	100.00	KONEX	신저가		N	N	N	N		N	6300	-800	5	-11.27	49613730	7507	490.01	7100	7100	6300	8160	6040	7100	6609.00	0.45	0	0	7566	7332	7166	6932	6766	7250	6850	42	1060	500	4400	10	1	8401272	529	-47.37	-8.14	12	0.09	-133.00	-774.00	14500	20221227	-56.55	6300	20230914	0.00	14500	-56.55	20230116	6300	0.00	20230914	14500	-56.55	20221227	6300	0.00	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
79	20230914	110929	57	100.00	KONEX	신저가		N	N	N	N		N	6590	-510	5	-7.18	23623130	3443	224.74	7100	7100	6590	8160	6040	7100	6861.21	0.45	0	0	7566	7332	7166	6932	6766	7250	6850	42	1060	500	4400	10	1	8401272	554	-49.55	-8.51	12	0.04	-133.00	-774.00	14500	20221227	-54.55	6590	20230914	0.00	14500	-54.55	20230116	6590	0.00	20230914	14500	-54.55	20221227	6590	0.00	20230914	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
80	20230914	100922	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	717100	101	6.59	7100	7100	7100	8160	6040	7100	7100.00	0.45	0	0	7566	7332	7166	6932	6766	7250	6850	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	7000	20230814	1.43	14500	-51.03	20230116	7000	1.43	20230814	14500	-51.03	20221227	7000	1.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
81	20230914	090940	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	717100	101	6.59	7100	7100	7100	8160	6040	7100	7100.00	0.45	0	0	7566	7332	7166	6932	6766	7250	6850	42	1060	500	4400	10	1	8401272	596	-53.38	-9.17	12	0.00	-133.00	-774.00	14500	20221227	-51.03	7000	20230814	1.43	14500	-51.03	20230116	7000	1.43	20230814	14500	-51.03	20221227	7000	1.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
82	20230913	160942	57	100.00	KONEX	신저가		N	N	N	N		N	7100	-300	5	-4.05	10870300	1532	31.09	7400	7400	7000	8510	6290	7400	7095.50	0.45	0	0	8600	8000	7600	7000	6600	7800	6800	42	1110	500	4580	10	1	8401272	596	-53.38	-9.17	12	0.02	-133.00	-774.00	14500	20221227	-51.03	7000	20230913	1.43	14500	-51.03	20230116	7000	1.43	20230913	14500	-51.03	20221227	7000	1.43	20230913	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
83	20230913	150935	57	100.00	KONEX	신저가		N	N	N	N		N	7100	-300	5	-4.05	10124800	1427	28.96	7400	7400	7000	8510	6290	7400	7095.16	0.45	0	0	8600	8000	7600	7000	6600	7800	6800	42	1110	500	4580	10	1	8401272	596	-53.38	-9.17	12	0.02	-133.00	-774.00	14500	20221227	-51.03	7000	20230913	1.43	14500	-51.03	20230116	7000	1.43	20230913	14500	-51.03	20221227	7000	1.43	20230913	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
84	20230913	140943	57	100.00	KONEX			N	N	N	N		N	7100	-300	5	-4.05	9416900	1326	26.91	7400	7400	7100	8510	6290	7400	7101.73	0.45	0	0	8600	8000	7600	7000	6600	7800	6800	42	1110	500	4580	10	1	8401272	596	-53.38	-9.17	12	0.02	-133.00	-774.00	14500	20221227	-51.03	7000	20230814	1.43	14500	-51.03	20230116	7000	1.43	20230814	14500	-51.03	20221227	7000	1.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
85	20230913	130915	57	100.00	KONEX			N	N	N	N		N	7100	-300	5	-4.05	9416900	1326	26.91	7400	7400	7100	8510	6290	7400	7101.73	0.45	0	0	8600	8000	7600	7000	6600	7800	6800	42	1110	500	4580	10	1	8401272	596	-53.38	-9.17	12	0.02	-133.00	-774.00	14500	20221227	-51.03	7000	20230814	1.43	14500	-51.03	20230116	7000	1.43	20230814	14500	-51.03	20221227	7000	1.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
86	20230913	120941	57	100.00	KONEX			N	N	N	N		N	7100	-300	5	-4.05	8962500	1262	25.61	7400	7400	7100	8510	6290	7400	7101.82	0.45	0	0	8600	8000	7600	7000	6600	7800	6800	42	1110	500	4580	10	1	8401272	596	-53.38	-9.17	12	0.02	-133.00	-774.00	14500	20221227	-51.03	7000	20230814	1.43	14500	-51.03	20230116	7000	1.43	20230814	14500	-51.03	20221227	7000	1.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
87	20230913	110940	57	100.00	KONEX			N	N	N	N		N	7100	-300	5	-4.05	6442000	907	18.41	7400	7400	7100	8510	6290	7400	7102.54	0.45	0	0	8600	8000	7600	7000	6600	7800	6800	42	1110	500	4580	10	1	8401272	596	-53.38	-9.17	12	0.01	-133.00	-774.00	14500	20221227	-51.03	7000	20230814	1.43	14500	-51.03	20230116	7000	1.43	20230814	14500	-51.03	20221227	7000	1.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
88	20230913	100925	57	100.00	KONEX			N	N	N	N		N	7100	-300	5	-4.05	3800800	535	10.86	7400	7400	7100	8510	6290	7400	7104.30	0.45	0	0	8600	8000	7600	7000	6600	7800	6800	42	1110	500	4580	10	1	8401272	596	-53.38	-9.17	12	0.01	-133.00	-774.00	14500	20221227	-51.03	7000	20230814	1.43	14500	-51.03	20230116	7000	1.43	20230814	14500	-51.03	20221227	7000	1.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
89	20230913	090918	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	7400	1	0.02	7400	7400	7400	8510	6290	7400	7400.00	0.45	0	0	8600	8000	7600	7000	6600	7800	6800	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
90	20230912	160915	57	100.00	KONEX			N	N	N	N		N	7400	10	2	0.14	36529600	4928	362.09	7490	8200	7200	8490	6290	7390	7412.66	0.45	0	0	7796	7592	7396	7192	6996	7495	7095	42	1100	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.06	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
91	20230912	150926	57	100.00	KONEX			N	N	N	N		N	7400	10	2	0.14	36529600	4928	362.09	7490	8200	7200	8490	6290	7390	7412.66	0.45	0	0	7796	7592	7396	7192	6996	7495	7095	42	1100	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.06	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
92	20230912	140924	57	100.00	KONEX			N	N	N	N		N	7300	-90	5	-1.22	34324800	4626	339.90	7490	8200	7200	8490	6290	7390	7419.97	0.45	0	0	7796	7592	7396	7192	6996	7495	7095	42	1100	500	4580	10	1	8401272	613	-54.89	-9.43	12	0.06	-133.00	-774.00	14500	20221227	-49.66	7000	20230814	4.29	14500	-49.66	20230116	7000	4.29	20230814	14500	-49.66	20221227	7000	4.29	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
93	20230912	130912	57	100.00	KONEX			N	N	N	N		N	7300	-90	5	-1.22	29133400	3915	287.66	7490	8200	7200	8490	6290	7390	7441.48	0.45	0	0	7796	7592	7396	7192	6996	7495	7095	42	1100	500	4580	10	1	8401272	613	-54.89	-9.43	12	0.05	-133.00	-774.00	14500	20221227	-49.66	7000	20230814	4.29	14500	-49.66	20230116	7000	4.29	20230814	14500	-49.66	20221227	7000	4.29	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
94	20230912	120912	57	100.00	KONEX			N	N	N	N		N	7400	10	2	0.14	28450300	3822	280.82	7490	8200	7200	8490	6290	7390	7443.83	0.45	0	0	7796	7592	7396	7192	6996	7495	7095	42	1100	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.05	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
95	20230912	110917	57	100.00	KONEX			N	N	N	N		N	7400	10	2	0.14	20425420	2737	201.10	7490	8200	7390	8490	6290	7390	7462.70	0.45	0	0	7796	7592	7396	7192	6996	7495	7095	42	1100	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.03	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
96	20230912	100907	57	100.00	KONEX			N	N	N	N		N	7400	10	2	0.14	1272460	172	12.64	7490	7490	7390	8490	6290	7390	7398.02	0.45	0	0	7796	7592	7396	7192	6996	7495	7095	42	1100	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
97	20230912	090929	57	100.00	KONEX			N	N	N	N		N	7490	100	2	1.35	7490	1	0.07	7490	7490	7490	8490	6290	7390	7490.00	0.45	0	0	7796	7592	7396	7192	6996	7495	7095	42	1100	500	4580	10	1	8401272	629	-56.32	-9.68	12	0.00	-133.00	-774.00	14500	20221227	-48.34	7000	20230814	7.00	14500	-48.34	20230116	7000	7.00	20230814	14500	-48.34	20221227	7000	7.00	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
98	20230911	160910	57	100.00	KONEX			N	N	N	N		N	7390	-10	5	-0.14	9946690	1361	3.07	7600	7600	7200	8510	6290	7400	7308.37	0.45	0	0	7533	7466	7433	7366	7333	7450	7350	42	1110	500	4580	10	1	8401272	621	-55.56	-9.55	12	0.02	-133.00	-774.00	14500	20221227	-49.03	7000	20230814	5.57	14500	-49.03	20230116	7000	5.57	20230814	14500	-49.03	20221227	7000	5.57	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
99	20230911	150913	57	100.00	KONEX			N	N	N	N		N	7390	-10	5	-0.14	9946690	1361	3.07	7600	7600	7200	8510	6290	7400	7308.37	0.45	0	0	7533	7466	7433	7366	7333	7450	7350	42	1110	500	4580	10	1	8401272	621	-55.56	-9.55	12	0.02	-133.00	-774.00	14500	20221227	-49.03	7000	20230814	5.57	14500	-49.03	20230116	7000	5.57	20230814	14500	-49.03	20221227	7000	5.57	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
100	20230911	140923	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	2347200	319	0.72	7600	7600	7200	8510	6290	7400	7357.99	0.45	0	0	7533	7466	7433	7366	7333	7450	7350	42	1110	500	4580	10	1	8401272	605	-54.14	-9.30	12	0.00	-133.00	-774.00	14500	20221227	-50.34	7000	20230814	2.86	14500	-50.34	20230116	7000	2.86	20230814	14500	-50.34	20221227	7000	2.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
101	20230911	130855	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1850400	250	0.56	7600	7600	7400	8510	6290	7400	7401.60	0.45	0	0	7533	7466	7433	7366	7333	7450	7350	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
102	20230911	120911	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1850400	250	0.56	7600	7600	7400	8510	6290	7400	7401.60	0.45	0	0	7533	7466	7433	7366	7333	7450	7350	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
103	20230911	110855	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1850400	250	0.56	7600	7600	7400	8510	6290	7400	7401.60	0.45	0	0	7533	7466	7433	7366	7333	7450	7350	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
104	20230911	100854	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	1850400	250	0.56	7600	7600	7400	8510	6290	7400	7401.60	0.45	0	0	7533	7466	7433	7366	7333	7450	7350	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.00	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
105	20230911	090853	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	15200	2	0.00	7600	7600	7600	8510	6290	7400	7600.00	0.45	0	0	7533	7466	7433	7366	7333	7450	7350	42	1110	500	4580	10	1	8401272	638	-57.14	-9.82	12	0.00	-133.00	-774.00	14500	20221227	-47.59	7000	20230814	8.57	14500	-47.59	20230116	7000	8.57	20230814	14500	-47.59	20221227	7000	8.57	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
106	20230908	160915	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	328410240	44341	1165.95	7410	7500	7400	8510	6290	7400	7406.47	0.45	0	0	7700	7550	7350	7200	7000	7450	7100	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.53	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
107	20230908	150916	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	317214040	42828	1126.16	7410	7500	7400	8510	6290	7400	7406.70	0.45	0	0	7700	7550	7350	7200	7000	7450	7100	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.51	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
108	20230908	140906	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	305914240	41301	1086.01	7410	7500	7400	8510	6290	7400	7406.95	0.45	0	0	7700	7550	7350	7200	7000	7450	7100	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.49	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
109	20230908	130915	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	305544240	41251	1084.70	7410	7500	7400	8510	6290	7400	7406.95	0.45	0	0	7700	7550	7350	7200	7000	7450	7100	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.49	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
110	20230908	120927	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	305544240	41251	1084.70	7410	7500	7400	8510	6290	7400	7406.95	0.45	0	0	7700	7550	7350	7200	7000	7450	7100	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.49	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
111	20230908	110923	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	266568440	35984	946.20	7410	7500	7400	8510	6290	7400	7407.97	0.45	0	0	7700	7550	7350	7200	7000	7450	7100	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.43	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
112	20230908	100914	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	58850440	7914	208.10	7410	7500	7400	8510	6290	7400	7436.24	0.45	0	0	7700	7550	7350	7200	7000	7450	7100	42	1110	500	4580	10	1	8401272	622	-55.64	-9.56	12	0.09	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
113	20230908	090920	57	100.00	KONEX			N	N	N	N		N	7410	10	2	0.14	14968200	2020	53.12	7410	7410	7410	8510	6290	7400	7410.00	0.45	0	0	7700	7550	7350	7200	7000	7450	7100	42	1110	500	4580	10	1	8401272	623	-55.71	-9.57	12	0.02	-133.00	-774.00	14500	20221227	-48.90	7000	20230814	5.86	14500	-48.90	20230116	7000	5.86	20230814	14500	-48.90	20221227	7000	5.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
114	20230907	160903	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	27591400	3803	8.56	7500	7500	7150	8280	6120	7200	7255.17	0.45	0	0	8800	8000	7550	6750	6300	7775	6525	42	1080	500	4460	10	1	8401272	622	-55.64	-9.56	12	0.05	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
115	20230907	150910	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	27591400	3803	8.56	7500	7500	7150	8280	6120	7200	7255.17	0.45	0	0	8800	8000	7550	6750	6300	7775	6525	42	1080	500	4460	10	1	8401272	622	-55.64	-9.56	12	0.05	-133.00	-774.00	14500	20221227	-48.97	7000	20230814	5.71	14500	-48.97	20230116	7000	5.71	20230814	14500	-48.97	20221227	7000	5.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
116	20230907	140907	57	100.00	KONEX			N	N	N	N		N	7290	90	2	1.25	18375900	2557	5.76	7500	7500	7150	8280	6120	7200	7186.51	0.45	0	0	8800	8000	7550	6750	6300	7775	6525	42	1080	500	4460	10	1	8401272	612	-54.81	-9.42	12	0.03	-133.00	-774.00	14500	20221227	-49.72	7000	20230814	4.14	14500	-49.72	20230116	7000	4.14	20230814	14500	-49.72	20221227	7000	4.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
117	20230907	130902	57	100.00	KONEX			N	N	N	N		N	7270	70	2	0.97	16499800	2299	5.18	7500	7500	7150	8280	6120	7200	7176.95	0.45	0	0	8800	8000	7550	6750	6300	7775	6525	42	1080	500	4460	10	1	8401272	611	-54.66	-9.39	12	0.03	-133.00	-774.00	14500	20221227	-49.86	7000	20230814	3.86	14500	-49.86	20230116	7000	3.86	20230814	14500	-49.86	20221227	7000	3.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
118	20230907	120916	57	100.00	KONEX			N	N	N	N		N	7280	80	2	1.11	16427100	2289	5.15	7500	7500	7150	8280	6120	7200	7176.54	0.45	0	0	8800	8000	7550	6750	6300	7775	6525	42	1080	500	4460	10	1	8401272	612	-54.74	-9.41	12	0.03	-133.00	-774.00	14500	20221227	-49.79	7000	20230814	4.00	14500	-49.79	20230116	7000	4.00	20230814	14500	-49.79	20221227	7000	4.00	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
119	20230907	110906	57	100.00	KONEX			N	N	N	N		N	7290	90	2	1.25	16390700	2284	5.14	7500	7500	7150	8280	6120	7200	7176.31	0.45	0	0	8800	8000	7550	6750	6300	7775	6525	42	1080	500	4460	10	1	8401272	612	-54.81	-9.42	12	0.03	-133.00	-774.00	14500	20221227	-49.72	7000	20230814	4.14	14500	-49.72	20230116	7000	4.14	20230814	14500	-49.72	20221227	7000	4.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
120	20230907	100907	57	100.00	KONEX			N	N	N	N		N	7290	90	2	1.25	15407240	2149	4.84	7500	7500	7150	8280	6120	7200	7169.49	0.45	0	0	8800	8000	7550	6750	6300	7775	6525	42	1080	500	4460	10	1	8401272	612	-54.81	-9.42	12	0.03	-133.00	-774.00	14500	20221227	-49.72	7000	20230814	4.14	14500	-49.72	20230116	7000	4.14	20230814	14500	-49.72	20221227	7000	4.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
121	20230907	090920	57	100.00	KONEX			N	N	N	N		N	7500	300	2	4.17	771900	103	0.23	7500	7500	7490	8280	6120	7200	7494.17	0.45	0	0	8800	8000	7550	6750	6300	7775	6525	42	1080	500	4460	10	1	8401272	630	-56.39	-9.69	12	0.00	-133.00	-774.00	14500	20221227	-48.28	7000	20230814	7.14	14500	-48.28	20230116	7000	7.14	20230814	14500	-48.28	20221227	7000	7.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
122	20230906	160908	57	100.00	KONEX			N	N	N	N		N	7200	-1150	5	-13.77	324865390	44408	23129.17	8350	8350	7100	9600	7100	8350	7315.47	0.45	0	0	8583	8466	8283	8166	7983	8375	8075	42	1250	500	5170	10	1	8401272	605	-54.14	-9.30	12	0.53	-133.00	-774.00	14500	20221227	-50.34	7000	20230814	2.86	14500	-50.34	20230116	7000	2.86	20230814	14500	-50.34	20221227	7000	2.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
123	20230906	150909	57	100.00	KONEX			N	N	N	N		N	7290	-1060	5	-12.69	295316650	40292	20985.42	8350	8350	7150	9600	7100	8350	7329.41	0.45	0	0	8583	8466	8283	8166	7983	8375	8075	42	1250	500	5170	10	1	8401272	612	-54.81	-9.42	12	0.48	-133.00	-774.00	14500	20221227	-49.72	7000	20230814	4.14	14500	-49.72	20230116	7000	4.14	20230814	14500	-49.72	20221227	7000	4.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
124	20230906	140910	57	100.00	KONEX			N	N	N	N		N	7190	-1160	5	-13.89	259493760	35317	18394.27	8350	8350	7150	9600	7100	8350	7347.56	0.45	0	0	8583	8466	8283	8166	7983	8375	8075	42	1250	500	5170	10	1	8401272	604	-54.06	-9.29	12	0.42	-133.00	-774.00	14500	20221227	-50.41	7000	20230814	2.71	14500	-50.41	20230116	7000	2.71	20230814	14500	-50.41	20221227	7000	2.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
125	20230906	130858	57	100.00	KONEX			N	N	N	N		N	7180	-1170	5	-14.01	249344800	33901	17656.77	8350	8350	7180	9600	7100	8350	7355.09	0.45	0	0	8583	8466	8283	8166	7983	8375	8075	42	1250	500	5170	10	1	8401272	603	-53.98	-9.28	12	0.40	-133.00	-774.00	14500	20221227	-50.48	7000	20230814	2.57	14500	-50.48	20230116	7000	2.57	20230814	14500	-50.48	20221227	7000	2.57	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
126	20230906	120910	57	100.00	KONEX			N	N	N	N		N	7290	-1060	5	-12.69	192694840	26036	13560.42	8350	8350	7200	9600	7100	8350	7401.09	0.45	0	0	8583	8466	8283	8166	7983	8375	8075	42	1250	500	5170	10	1	8401272	612	-54.81	-9.42	12	0.31	-133.00	-774.00	14500	20221227	-49.72	7000	20230814	4.14	14500	-49.72	20230116	7000	4.14	20230814	14500	-49.72	20221227	7000	4.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
127	20230906	110919	57	100.00	KONEX			N	N	N	N		N	7210	-1140	5	-13.65	162096900	21799	11353.65	8350	8350	7200	9600	7100	8350	7435.98	0.45	0	0	8583	8466	8283	8166	7983	8375	8075	42	1250	500	5170	10	1	8401272	606	-54.21	-9.32	12	0.26	-133.00	-774.00	14500	20221227	-50.28	7000	20230814	3.00	14500	-50.28	20230116	7000	3.00	20230814	14500	-50.28	20221227	7000	3.00	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
128	20230906	100854	57	100.00	KONEX			N	N	N	N		N	7500	-850	5	-10.18	58208990	7598	3957.29	8350	8350	7450	9600	7100	8350	7661.09	0.45	0	0	8583	8466	8283	8166	7983	8375	8075	42	1250	500	5170	10	1	8401272	630	-56.39	-9.69	12	0.09	-133.00	-774.00	14500	20221227	-48.28	7000	20230814	7.14	14500	-48.28	20230116	7000	7.14	20230814	14500	-48.28	20221227	7000	7.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
129	20230906	090856	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	8350	1	0.52	8350	8350	8350	9600	7100	8350	8350.00	0.45	0	0	8583	8466	8283	8166	7983	8375	8075	42	1250	500	5170	10	1	8401272	702	-62.78	-10.79	12	0.00	-133.00	-774.00	14500	20221227	-42.41	7000	20230814	19.29	14500	-42.41	20230116	7000	19.29	20230814	14500	-42.41	20221227	7000	19.29	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
130	20230905	160856	57	100.00	KONEX			N	N	N	N		N	8350	150	2	1.83	1557760	192	9.14	8400	8400	8100	9430	6970	8200	8113.33	0.45	0	0	8466	8332	8166	8032	7866	8250	7950	42	1230	500	5080	10	1	8401272	702	-62.78	-10.79	12	0.00	-133.00	-774.00	14500	20221227	-42.41	7000	20230814	19.29	14500	-42.41	20230116	7000	19.29	20230814	14500	-42.41	20221227	7000	19.29	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
131	20230905	150910	57	100.00	KONEX			N	N	N	N		N	8360	160	2	1.95	275960	34	1.62	8400	8400	8100	9430	6970	8200	8116.47	0.45	0	0	8466	8332	8166	8032	7866	8250	7950	42	1230	500	5080	10	1	8401272	702	-62.86	-10.80	12	0.00	-133.00	-774.00	14500	20221227	-42.34	7000	20230814	19.43	14500	-42.34	20230116	7000	19.43	20230814	14500	-42.34	20221227	7000	19.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
132	20230905	140908	57	100.00	KONEX			N	N	N	N		N	8360	160	2	1.95	275960	34	1.62	8400	8400	8100	9430	6970	8200	8116.47	0.45	0	0	8466	8332	8166	8032	7866	8250	7950	42	1230	500	5080	10	1	8401272	702	-62.86	-10.80	12	0.00	-133.00	-774.00	14500	20221227	-42.34	7000	20230814	19.43	14500	-42.34	20230116	7000	19.43	20230814	14500	-42.34	20221227	7000	19.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
133	20230905	130850	57	100.00	KONEX			N	N	N	N		N	8360	160	2	1.95	275960	34	1.62	8400	8400	8100	9430	6970	8200	8116.47	0.45	0	0	8466	8332	8166	8032	7866	8250	7950	42	1230	500	5080	10	1	8401272	702	-62.86	-10.80	12	0.00	-133.00	-774.00	14500	20221227	-42.34	7000	20230814	19.43	14500	-42.34	20230116	7000	19.43	20230814	14500	-42.34	20221227	7000	19.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
134	20230905	120852	57	100.00	KONEX			N	N	N	N		N	8360	160	2	1.95	275960	34	1.62	8400	8400	8100	9430	6970	8200	8116.47	0.45	0	0	8466	8332	8166	8032	7866	8250	7950	42	1230	500	5080	10	1	8401272	702	-62.86	-10.80	12	0.00	-133.00	-774.00	14500	20221227	-42.34	7000	20230814	19.43	14500	-42.34	20230116	7000	19.43	20230814	14500	-42.34	20221227	7000	19.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
135	20230905	110858	57	100.00	KONEX			N	N	N	N		N	8100	-100	5	-1.22	267600	33	1.57	8400	8400	8100	9430	6970	8200	8109.09	0.45	0	0	8466	8332	8166	8032	7866	8250	7950	42	1230	500	5080	10	1	8401272	681	-60.90	-10.47	12	0.00	-133.00	-774.00	14500	20221227	-44.14	7000	20230814	15.71	14500	-44.14	20230116	7000	15.71	20230814	14500	-44.14	20221227	7000	15.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
136	20230905	100846	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	8400	1	0.05	8400	8400	8400	9430	6970	8200	8400.00	0.45	0	0	8466	8332	8166	8032	7866	8250	7950	42	1230	500	5080	10	1	8401272	706	-63.16	-10.85	12	0.00	-133.00	-774.00	14500	20221227	-42.07	7000	20230814	20.00	14500	-42.07	20230116	7000	20.00	20230814	14500	-42.07	20221227	7000	20.00	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
137	20230905	090847	57	100.00	KONEX			N	N	N	N		N	8400	200	2	2.44	8400	1	0.05	8400	8400	8400	9430	6970	8200	8400.00	0.45	0	0	8466	8332	8166	8032	7866	8250	7950	42	1230	500	5080	10	1	8401272	706	-63.16	-10.85	12	0.00	-133.00	-774.00	14500	20221227	-42.07	7000	20230814	20.00	14500	-42.07	20230116	7000	20.00	20230814	14500	-42.07	20221227	7000	20.00	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
138	20230904	160843	57	100.00	KONEX			N	N	N	N		N	8200	-50	5	-0.61	17177290	2100	2142.86	8250	8300	8000	9480	7020	8250	8179.66	0.45	0	0	9016	8632	8416	8032	7816	8525	7925	42	1230	500	5110	10	1	8401272	689	-61.65	-10.59	12	0.02	-133.00	-774.00	14500	20221227	-43.45	7000	20230814	17.14	14500	-43.45	20230116	7000	17.14	20230814	14500	-43.45	20221227	7000	17.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
139	20230904	150829	57	100.00	KONEX			N	N	N	N		N	8000	-250	5	-3.03	17136290	2095	2137.76	8250	8300	8000	9480	7020	8250	8179.61	0.45	0	0	9016	8632	8416	8032	7816	8525	7925	42	1230	500	5110	10	1	8401272	672	-60.15	-10.34	12	0.02	-133.00	-774.00	14500	20221227	-44.83	7000	20230814	14.29	14500	-44.83	20230116	7000	14.29	20230814	14500	-44.83	20221227	7000	14.29	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
140	20230904	140828	57	100.00	KONEX			N	N	N	N		N	8100	-150	5	-1.82	2910000	358	365.31	8250	8300	8000	9480	7020	8250	8128.49	0.45	0	0	9016	8632	8416	8032	7816	8525	7925	42	1230	500	5110	10	1	8401272	681	-60.90	-10.47	12	0.00	-133.00	-774.00	14500	20221227	-44.14	7000	20230814	15.71	14500	-44.14	20230116	7000	15.71	20230814	14500	-44.14	20221227	7000	15.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
141	20230904	130840	57	100.00	KONEX			N	N	N	N		N	8290	40	2	0.48	148700	18	18.37	8250	8300	8000	9480	7020	8250	8261.11	0.45	0	0	9016	8632	8416	8032	7816	8525	7925	42	1230	500	5110	10	1	8401272	696	-62.33	-10.71	12	0.00	-133.00	-774.00	14500	20221227	-42.83	7000	20230814	18.43	14500	-42.83	20230116	7000	18.43	20230814	14500	-42.83	20221227	7000	18.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
142	20230904	120825	57	100.00	KONEX			N	N	N	N		N	8290	40	2	0.48	148700	18	18.37	8250	8300	8000	9480	7020	8250	8261.11	0.45	0	0	9016	8632	8416	8032	7816	8525	7925	42	1230	500	5110	10	1	8401272	696	-62.33	-10.71	12	0.00	-133.00	-774.00	14500	20221227	-42.83	7000	20230814	18.43	14500	-42.83	20230116	7000	18.43	20230814	14500	-42.83	20221227	7000	18.43	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
143	20230904	110810	57	100.00	KONEX			N	N	N	N		N	8300	50	2	0.61	91250	11	11.22	8250	8300	8250	9480	7020	8250	8295.45	0.45	0	0	9016	8632	8416	8032	7816	8525	7925	42	1230	500	5110	10	1	8401272	697	-62.41	-10.72	12	0.00	-133.00	-774.00	14500	20221227	-42.76	7000	20230814	18.57	14500	-42.76	20230116	7000	18.57	20230814	14500	-42.76	20221227	7000	18.57	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
144	20230904	100815	57	100.00	KONEX			N	N	N	N		N	8300	50	2	0.61	91250	11	11.22	8250	8300	8250	9480	7020	8250	8295.45	0.45	0	0	9016	8632	8416	8032	7816	8525	7925	42	1230	500	5110	10	1	8401272	697	-62.41	-10.72	12	0.00	-133.00	-774.00	14500	20221227	-42.76	7000	20230814	18.57	14500	-42.76	20230116	7000	18.57	20230814	14500	-42.76	20221227	7000	18.57	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
145	20230904	090828	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	8250	1	1.02	8250	8250	8250	9480	7020	8250	8250.00	0.45	0	0	9016	8632	8416	8032	7816	8525	7925	42	1230	500	5110	10	1	8401272	693	-62.03	-10.66	12	0.00	-133.00	-774.00	14500	20221227	-43.10	7000	20230814	17.86	14500	-43.10	20230116	7000	17.86	20230814	14500	-43.10	20221227	7000	17.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
146	20230901	160819	57	100.00	KONEX			N	N	N	N		N	8250	50	2	0.61	804950	98	8.56	8800	8800	8200	9430	6970	8200	8213.78	0.45	0	0	8466	8332	8166	8032	7866	8350	8050	42	1230	500	5080	10	1	8401272	693	-62.03	-10.66	12	0.00	-133.00	-774.00	14500	20221227	-43.10	7000	20230814	17.86	14500	-43.10	20230116	7000	17.86	20230814	14500	-43.10	20221227	7000	17.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
147	20230901	150832	57	100.00	KONEX			N	N	N	N		N	8250	50	2	0.61	697700	85	7.42	8800	8800	8200	9430	6970	8200	8208.24	0.45	0	0	8466	8332	8166	8032	7866	8350	8050	42	1230	500	5080	10	1	8401272	693	-62.03	-10.66	12	0.00	-133.00	-774.00	14500	20221227	-43.10	7000	20230814	17.86	14500	-43.10	20230116	7000	17.86	20230814	14500	-43.10	20221227	7000	17.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
148	20230901	140831	57	100.00	KONEX			N	N	N	N		N	8250	50	2	0.61	697700	85	7.42	8800	8800	8200	9430	6970	8200	8208.24	0.45	0	0	8466	8332	8166	8032	7866	8350	8050	42	1230	500	5080	10	1	8401272	693	-62.03	-10.66	12	0.00	-133.00	-774.00	14500	20221227	-43.10	7000	20230814	17.86	14500	-43.10	20230116	7000	17.86	20230814	14500	-43.10	20221227	7000	17.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
149	20230901	130805	57	100.00	KONEX			N	N	N	N		N	8250	50	2	0.61	697700	85	7.42	8800	8800	8200	9430	6970	8200	8208.24	0.45	0	0	8466	8332	8166	8032	7866	8350	8050	42	1230	500	5080	10	1	8401272	693	-62.03	-10.66	12	0.00	-133.00	-774.00	14500	20221227	-43.10	7000	20230814	17.86	14500	-43.10	20230116	7000	17.86	20230814	14500	-43.10	20221227	7000	17.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
150	20230901	120817	57	100.00	KONEX			N	N	N	N		N	8250	50	2	0.61	697700	85	7.42	8800	8800	8200	9430	6970	8200	8208.24	0.45	0	0	8466	8332	8166	8032	7866	8350	8050	42	1230	500	5080	10	1	8401272	693	-62.03	-10.66	12	0.00	-133.00	-774.00	14500	20221227	-43.10	7000	20230814	17.86	14500	-43.10	20230116	7000	17.86	20230814	14500	-43.10	20221227	7000	17.86	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
151	20230901	110816	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	427000	52	4.54	8800	8800	8200	9430	6970	8200	8211.54	0.45	0	0	8466	8332	8166	8032	7866	8350	8050	42	1230	500	5080	10	1	8401272	689	-61.65	-10.59	12	0.00	-133.00	-774.00	14500	20221227	-43.45	7000	20230814	17.14	14500	-43.45	20230116	7000	17.14	20230814	14500	-43.45	20221227	7000	17.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
152	20230901	100811	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	17000	2	0.17	8800	8800	8200	9430	6970	8200	8500.00	0.45	0	0	8466	8332	8166	8032	7866	8350	8050	42	1230	500	5080	10	1	8401272	689	-61.65	-10.59	12	0.00	-133.00	-774.00	14500	20221227	-43.45	7000	20230814	17.14	14500	-43.45	20230116	7000	17.14	20230814	14500	-43.45	20221227	7000	17.14	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
153	20230901	090759	57	100.00	KONEX			N	N	N	N		N	8800	600	2	7.32	8800	1	0.09	8800	8800	8800	9430	6970	8200	8800.00	0.45	0	0	8466	8332	8166	8032	7866	8350	8050	42	1230	500	5080	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20221227	-39.31	7000	20230814	25.71	14500	-39.31	20230116	7000	25.71	20230814	14500	-39.31	20221227	7000	25.71	20230814	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N