KissMeData/337840/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	161132	57	100.00	KONEX			N	N	N	N		N	20950	-300	5	-1.41	123589710	6128	81.12	20500	20950	19700	24400	18100	21250	20168.03	0.03	0	0	22550	21900	21200	20550	19850	21550	20200	18	3150	500	13170	50	1	3673541	770	-19.13	4.02	12	0.17	-1095.00	5212.00	30900	20230823	-32.20	12500	20230119	67.60	30900	-32.20	20230823	12500	67.60	20230119	30900	-32.20	20230823	12500	67.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
3	20230927	151144	57	100.00	KONEX			N	N	N	N		N	20700	-550	5	-2.59	114376760	5687	75.28	20500	20950	19700	24400	18100	21250	20111.97	0.03	0	0	22550	21900	21200	20550	19850	21550	20200	18	3150	500	13170	50	1	3673541	760	-18.90	3.97	12	0.15	-1095.00	5212.00	30900	20230823	-33.01	12500	20230119	65.60	30900	-33.01	20230823	12500	65.60	20230119	30900	-33.01	20230823	12500	65.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
4	20230927	141144	57	100.00	KONEX			N	N	N	N		N	20550	-700	5	-3.29	112831960	5612	74.29	20500	20950	19700	24400	18100	21250	20105.48	0.03	0	0	22550	21900	21200	20550	19850	21550	20200	18	3150	500	13170	50	1	3673541	755	-18.77	3.94	12	0.15	-1095.00	5212.00	30900	20230823	-33.50	12500	20230119	64.40	30900	-33.50	20230823	12500	64.40	20230119	30900	-33.50	20230823	12500	64.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
5	20230927	131129	57	100.00	KONEX			N	N	N	N		N	20550	-700	5	-3.29	111804460	5562	73.63	20500	20950	19700	24400	18100	21250	20101.49	0.03	0	0	22550	21900	21200	20550	19850	21550	20200	18	3150	500	13170	50	1	3673541	755	-18.77	3.94	12	0.15	-1095.00	5212.00	30900	20230823	-33.50	12500	20230119	64.40	30900	-33.50	20230823	12500	64.40	20230119	30900	-33.50	20230823	12500	64.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
6	20230927	121127	57	100.00	KONEX			N	N	N	N		N	20450	-800	5	-3.76	98648760	4908	64.97	20500	20950	19700	24400	18100	21250	20099.58	0.03	0	0	22550	21900	21200	20550	19850	21550	20200	18	3150	500	13170	50	1	3673541	751	-18.68	3.92	12	0.13	-1095.00	5212.00	30900	20230823	-33.82	12500	20230119	63.60	30900	-33.82	20230823	12500	63.60	20230119	30900	-33.82	20230823	12500	63.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
7	20230927	111138	57	100.00	KONEX			N	N	N	N		N	20500	-750	5	-3.53	96913310	4823	63.85	20500	20950	19700	24400	18100	21250	20093.99	0.03	0	0	22550	21900	21200	20550	19850	21550	20200	18	3150	500	13170	50	1	3673541	753	-18.72	3.93	12	0.13	-1095.00	5212.00	30900	20230823	-33.66	12500	20230119	64.00	30900	-33.66	20230823	12500	64.00	20230119	30900	-33.66	20230823	12500	64.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
8	20230927	101131	57	100.00	KONEX			N	N	N	N		N	20900	-350	5	-1.65	9850600	474	6.27	20500	20950	20500	24400	18100	21250	20781.86	0.03	0	0	22550	21900	21200	20550	19850	21550	20200	18	3150	500	13170	50	1	3673541	768	-19.09	4.01	12	0.01	-1095.00	5212.00	30900	20230823	-32.36	12500	20230119	67.20	30900	-32.36	20230823	12500	67.20	20230119	30900	-32.36	20230823	12500	67.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
9	20230927	091151	57	100.00	KONEX			N	N	N	N		N	20950	-300	5	-1.41	41450	2	0.03	20500	20950	20500	24400	18100	21250	20725.00	0.03	0	0	22550	21900	21200	20550	19850	21550	20200	18	3150	500	13170	50	1	3673541	770	-19.13	4.02	12	0.00	-1095.00	5212.00	30900	20230823	-32.20	12500	20230119	67.60	30900	-32.20	20230823	12500	67.60	20230119	30900	-32.20	20230823	12500	67.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
10	20230926	161129	57	100.00	KONEX			N	N	N	N		N	21250	50	2	0.24	156428350	7554	167.01	21850	21850	20500	24350	18050	21200	20708.02	0.03	0	0	24300	22750	21450	19900	18600	22100	19250	18	3150	500	13140	50	1	3663541	779	-19.41	4.08	12	0.21	-1095.00	5212.00	30900	20230823	-31.23	12500	20230119	70.00	30900	-31.23	20230823	12500	70.00	20230119	30900	-31.23	20230823	12500	70.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
11	20230926	151128	57	100.00	KONEX			N	N	N	N		N	20500	-700	5	-3.30	149768000	7233	159.92	21850	21850	20500	24350	18050	21200	20706.21	0.03	0	0	24300	22750	21450	19900	18600	22100	19250	18	3150	500	13140	50	1	3663541	751	-18.72	3.93	12	0.20	-1095.00	5212.00	30900	20230823	-33.66	12500	20230119	64.00	30900	-33.66	20230823	12500	64.00	20230119	30900	-33.66	20230823	12500	64.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
12	20230926	141120	57	100.00	KONEX			N	N	N	N		N	21100	-100	5	-0.47	100351500	4824	106.65	21850	21850	20500	24350	18050	21200	20802.55	0.03	0	0	24300	22750	21450	19900	18600	22100	19250	18	3150	500	13140	50	1	3663541	773	-19.27	4.05	12	0.13	-1095.00	5212.00	30900	20230823	-31.72	12500	20230119	68.80	30900	-31.72	20230823	12500	68.80	20230119	30900	-31.72	20230823	12500	68.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
13	20230926	131124	57	100.00	KONEX			N	N	N	N		N	21200	0	3	0.00	43801750	2067	45.70	21850	21850	20500	24350	18050	21200	21190.98	0.03	0	0	24300	22750	21450	19900	18600	22100	19250	18	3150	500	13140	50	1	3663541	777	-19.36	4.07	12	0.06	-1095.00	5212.00	30900	20230823	-31.39	12500	20230119	69.60	30900	-31.39	20230823	12500	69.60	20230119	30900	-31.39	20230823	12500	69.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
14	20230926	121131	57	100.00	KONEX			N	N	N	N		N	21650	450	2	2.12	27907200	1296	28.65	21850	21850	21000	24350	18050	21200	21533.33	0.03	0	0	24300	22750	21450	19900	18600	22100	19250	18	3150	500	13140	50	1	3663541	793	-19.77	4.15	12	0.04	-1095.00	5212.00	30900	20230823	-29.94	12500	20230119	73.20	30900	-29.94	20230823	12500	73.20	20230119	30900	-29.94	20230823	12500	73.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
15	20230926	111123	57	100.00	KONEX			N	N	N	N		N	21300	100	2	0.47	6235550	295	6.52	21850	21850	21000	24350	18050	21200	21137.46	0.03	0	0	24300	22750	21450	19900	18600	22100	19250	18	3150	500	13140	50	1	3663541	780	-19.45	4.09	12	0.01	-1095.00	5212.00	30900	20230823	-31.07	12500	20230119	70.40	30900	-31.07	20230823	12500	70.40	20230119	30900	-31.07	20230823	12500	70.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
16	20230926	101125	57	100.00	KONEX			N	N	N	N		N	21750	550	2	2.59	1774850	83	1.84	21850	21850	21100	24350	18050	21200	21383.73	0.03	0	0	24300	22750	21450	19900	18600	22100	19250	18	3150	500	13140	50	1	3663541	797	-19.86	4.17	12	0.00	-1095.00	5212.00	30900	20230823	-29.61	12500	20230119	74.00	30900	-29.61	20230823	12500	74.00	20230119	30900	-29.61	20230823	12500	74.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
17	20230926	091127	57	100.00	KONEX			N	N	N	N		N	21850	650	2	3.07	467200	22	0.49	21850	21850	21150	24350	18050	21200	21236.36	0.03	0	0	24300	22750	21450	19900	18600	22100	19250	18	3150	500	13140	50	1	3663541	800	-19.95	4.19	12	0.00	-1095.00	5212.00	30900	20230823	-29.29	12500	20230119	74.80	30900	-29.29	20230823	12500	74.80	20230119	30900	-29.29	20230823	12500	74.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
18	20230925	161129	57	100.00	KONEX			N	N	N	N		N	21200	-1700	5	-7.42	94880450	4523	44.44	23000	23000	20150	26300	19500	22900	20977.33	0.03	0	0	25433	24166	22083	20816	18733	23125	19775	18	3400	500	14190	50	1	3663541	777	-19.36	4.07	12	0.12	-1095.00	5212.00	30900	20230823	-31.39	12500	20230119	69.60	30900	-31.39	20230823	12500	69.60	20230119	30900	-31.39	20230823	12500	69.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
19	20230925	151131	57	100.00	KONEX			N	N	N	N		N	21350	-1550	5	-6.77	86875750	4141	40.69	23000	23000	20150	26300	19500	22900	20979.41	0.03	0	0	25433	24166	22083	20816	18733	23125	19775	18	3400	500	14190	50	1	3663541	782	-19.50	4.10	12	0.11	-1095.00	5212.00	30900	20230823	-30.91	12500	20230119	70.80	30900	-30.91	20230823	12500	70.80	20230119	30900	-30.91	20230823	12500	70.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
20	20230925	141112	57	100.00	KONEX			N	N	N	N		N	22000	-900	5	-3.93	71078000	3388	33.29	23000	23000	20150	26300	19500	22900	20979.34	0.03	0	0	25433	24166	22083	20816	18733	23125	19775	18	3400	500	14190	50	1	3663541	806	-20.09	4.22	12	0.09	-1095.00	5212.00	30900	20230823	-28.80	12500	20230119	76.00	30900	-28.80	20230823	12500	76.00	20230119	30900	-28.80	20230823	12500	76.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
21	20230925	131118	57	100.00	KONEX			N	N	N	N		N	22200	-700	5	-3.06	70858000	3378	33.19	23000	23000	20150	26300	19500	22900	20976.32	0.03	0	0	25433	24166	22083	20816	18733	23125	19775	18	3400	500	14190	50	1	3663541	813	-20.27	4.26	12	0.09	-1095.00	5212.00	30900	20230823	-28.16	12500	20230119	77.60	30900	-28.16	20230823	12500	77.60	20230119	30900	-28.16	20230823	12500	77.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
22	20230925	121124	57	100.00	KONEX			N	N	N	N		N	21600	-1300	5	-5.68	55931900	2694	26.47	23000	23000	20150	26300	19500	22900	20761.66	0.03	0	0	25433	24166	22083	20816	18733	23125	19775	18	3400	500	14190	50	1	3663541	791	-19.73	4.14	12	0.07	-1095.00	5212.00	30900	20230823	-30.10	12500	20230119	72.80	30900	-30.10	20230823	12500	72.80	20230119	30900	-30.10	20230823	12500	72.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
23	20230925	111119	57	100.00	KONEX			N	N	N	N		N	20900	-2000	5	-8.73	44032900	2118	20.81	23000	23000	20350	26300	19500	22900	20789.85	0.03	0	0	25433	24166	22083	20816	18733	23125	19775	18	3400	500	14190	50	1	3663541	766	-19.09	4.01	12	0.06	-1095.00	5212.00	30900	20230823	-32.36	12500	20230119	67.20	30900	-32.36	20230823	12500	67.20	20230119	30900	-32.36	20230823	12500	67.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
24	20230925	101121	57	100.00	KONEX			N	N	N	N		N	22900	0	3	0.00	385400	17	0.17	23000	23000	22500	26300	19500	22900	22670.59	0.03	0	0	25433	24166	22083	20816	18733	23125	19775	18	3400	500	14190	50	1	3663541	839	-20.91	4.39	12	0.00	-1095.00	5212.00	30900	20230823	-25.89	12500	20230119	83.20	30900	-25.89	20230823	12500	83.20	20230119	30900	-25.89	20230823	12500	83.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
25	20230925	091117	57	100.00	KONEX			N	N	N	N		N	23000	100	2	0.44	115000	5	0.05	23000	23000	23000	26300	19500	22900	23000.00	0.03	0	0	25433	24166	22083	20816	18733	23125	19775	18	3400	500	14190	50	1	3663541	843	-21.00	4.41	12	0.00	-1095.00	5212.00	30900	20230823	-25.57	12500	20230119	84.00	30900	-25.57	20230823	12500	84.00	20230119	30900	-25.57	20230823	12500	84.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
26	20230922	161200	57	100.00	KONEX			N	N	N	N		N	22900	-350	5	-1.51	215993300	10178	386.56	22950	23350	20000	26700	19800	23250	21221.59	0.03	0	0	24150	23700	23350	22900	22550	23525	22725	18	3450	500	14410	50	1	3663541	839	-20.91	4.39	12	0.28	-1095.00	5212.00	30900	20230823	-25.89	12500	20230119	83.20	30900	-25.89	20230823	12500	83.20	20230119	30900	-25.89	20230823	12500	83.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
27	20230922	151153	57	100.00	KONEX			N	N	N	N		N	23000	-250	5	-1.08	211422950	9978	378.96	22950	23350	20000	26700	19800	23250	21188.91	0.03	0	0	24150	23700	23350	22900	22550	23525	22725	18	3450	500	14410	50	1	3663541	843	-21.00	4.41	12	0.27	-1095.00	5212.00	30900	20230823	-25.57	12500	20230119	84.00	30900	-25.57	20230823	12500	84.00	20230119	30900	-25.57	20230823	12500	84.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
28	20230922	141151	57	100.00	KONEX			N	N	N	N		N	22800	-450	5	-1.94	66488700	2953	112.15	22950	23350	22000	26700	19800	23250	22515.65	0.03	0	0	24150	23700	23350	22900	22550	23525	22725	18	3450	500	14410	50	1	3663541	835	-20.82	4.37	12	0.08	-1095.00	5212.00	30900	20230823	-26.21	12500	20230119	82.40	30900	-26.21	20230823	12500	82.40	20230119	30900	-26.21	20230823	12500	82.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
29	20230922	131039	57	100.00	KONEX			N	N	N	N		N	23050	-200	5	-0.86	42015750	1852	70.34	22950	23350	22550	26700	19800	23250	22686.69	0.03	0	0	24150	23700	23350	22900	22550	23525	22725	18	3450	500	14410	50	1	3663541	844	-21.05	4.42	12	0.05	-1095.00	5212.00	30900	20230823	-25.40	12500	20230119	84.40	30900	-25.40	20230823	12500	84.40	20230119	30900	-25.40	20230823	12500	84.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
30	20230922	121036	57	100.00	KONEX			N	N	N	N		N	23150	-100	5	-0.43	41716100	1839	69.84	22950	23350	22550	26700	19800	23250	22684.12	0.03	0	0	24150	23700	23350	22900	22550	23525	22725	18	3450	500	14410	50	1	3663541	848	-21.14	4.44	12	0.05	-1095.00	5212.00	30900	20230823	-25.08	12500	20230119	85.20	30900	-25.08	20230823	12500	85.20	20230119	30900	-25.08	20230823	12500	85.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
31	20230922	111032	57	100.00	KONEX			N	N	N	N		N	23150	-100	5	-0.43	27188300	1198	45.50	22950	23350	22600	26700	19800	23250	22694.74	0.03	0	0	24150	23700	23350	22900	22550	23525	22725	18	3450	500	14410	50	1	3663541	848	-21.14	4.44	12	0.03	-1095.00	5212.00	30900	20230823	-25.08	12500	20230119	85.20	30900	-25.08	20230823	12500	85.20	20230119	30900	-25.08	20230823	12500	85.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
32	20230922	101030	57	100.00	KONEX			N	N	N	N		N	23250	0	3	0.00	26125100	1152	43.75	22950	23350	22600	26700	19800	23250	22678.04	0.03	0	0	24150	23700	23350	22900	22550	23525	22725	18	3450	500	14410	50	1	3663541	852	-21.23	4.46	12	0.03	-1095.00	5212.00	30900	20230823	-24.76	12500	20230119	86.00	30900	-24.76	20230823	12500	86.00	20230119	30900	-24.76	20230823	12500	86.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
33	20230922	091030	57	100.00	KONEX			N	N	N	N		N	23350	100	2	0.43	2318350	101	3.84	22950	23350	22950	26700	19800	23250	22953.96	0.03	0	0	24150	23700	23350	22900	22550	23525	22725	18	3450	500	14410	50	1	3663541	855	-21.32	4.48	12	0.00	-1095.00	5212.00	30900	20230823	-24.43	12500	20230119	86.80	30900	-24.43	20230823	12500	86.80	20230119	30900	-24.43	20230823	12500	86.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
34	20230921	161029	57	100.00	KONEX			N	N	N	N		N	23250	-600	5	-2.52	61332400	2633	268.67	23600	23800	23000	27400	20300	23850	23293.73	0.03	0	0	24483	24166	23883	23566	23283	24325	23725	18	3550	500	14780	50	1	3663541	852	-21.23	4.46	12	0.07	-1095.00	5212.00	30900	20230823	-24.76	12500	20230119	86.00	30900	-24.76	20230823	12500	86.00	20230119	30900	-24.76	20230823	12500	86.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
35	20230921	151018	57	100.00	KONEX			N	N	N	N		N	23250	-600	5	-2.52	59681650	2562	261.43	23600	23800	23000	27400	20300	23850	23294.95	0.03	0	0	24483	24166	23883	23566	23283	24325	23725	18	3550	500	14780	50	1	3663541	852	-21.23	4.46	12	0.07	-1095.00	5212.00	30900	20230823	-24.76	12500	20230119	86.00	30900	-24.76	20230823	12500	86.00	20230119	30900	-24.76	20230823	12500	86.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
36	20230921	141024	57	100.00	KONEX			N	N	N	N		N	23300	-550	5	-2.31	51125200	2191	223.57	23600	23800	23000	27400	20300	23850	23334.19	0.03	0	0	24483	24166	23883	23566	23283	24325	23725	18	3550	500	14780	50	1	3663541	854	-21.28	4.47	12	0.06	-1095.00	5212.00	30900	20230823	-24.60	12500	20230119	86.40	30900	-24.60	20230823	12500	86.40	20230119	30900	-24.60	20230823	12500	86.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
37	20230921	131023	57	100.00	KONEX			N	N	N	N		N	23400	-450	5	-1.89	44992700	1926	196.53	23600	23800	23100	27400	20300	23850	23360.70	0.03	0	0	24483	24166	23883	23566	23283	24325	23725	18	3550	500	14780	50	1	3663541	857	-21.37	4.49	12	0.05	-1095.00	5212.00	30900	20230823	-24.27	12500	20230119	87.20	30900	-24.27	20230823	12500	87.20	20230119	30900	-24.27	20230823	12500	87.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
38	20230921	121015	57	100.00	KONEX			N	N	N	N		N	23100	-750	5	-3.14	40251850	1721	175.61	23600	23800	23100	27400	20300	23850	23388.64	0.03	0	0	24483	24166	23883	23566	23283	24325	23725	18	3550	500	14780	50	1	3663541	846	-21.10	4.43	12	0.05	-1095.00	5212.00	30900	20230823	-25.24	12500	20230119	84.80	30900	-25.24	20230823	12500	84.80	20230119	30900	-25.24	20230823	12500	84.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
39	20230921	111037	57	100.00	KONEX			N	N	N	N		N	23600	-250	5	-1.05	33746350	1441	147.04	23600	23800	23200	27400	20300	23850	23418.70	0.03	0	0	24483	24166	23883	23566	23283	24325	23725	18	3550	500	14780	50	1	3663541	865	-21.55	4.53	12	0.04	-1095.00	5212.00	30900	20230823	-23.62	12500	20230119	88.80	30900	-23.62	20230823	12500	88.80	20230119	30900	-23.62	20230823	12500	88.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
40	20230921	101014	57	100.00	KONEX			N	N	N	N		N	23800	-50	5	-0.21	31945250	1365	139.29	23600	23800	23200	27400	20300	23850	23403.11	0.03	0	0	24483	24166	23883	23566	23283	24325	23725	18	3550	500	14780	50	1	3663541	872	-21.74	4.57	12	0.04	-1095.00	5212.00	30900	20230823	-22.98	12500	20230119	90.40	30900	-22.98	20230823	12500	90.40	20230119	30900	-22.98	20230823	12500	90.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
41	20230921	091017	57	100.00	KONEX			N	N	N	N		N	23850	0	3	0.00	0	0	0.00	0	0	0	27400	20300	23850	0.00	0.03	0	0	24483	24166	23883	23566	23283	24325	23725	18	3550	500	14780	50	1	3663541	874	-21.78	4.58	12	0.00	-1095.00	5212.00	30900	20230823	-22.82	12500	20230119	90.80	30900	-22.82	20230823	12500	90.80	20230119	30900	-22.82	20230823	12500	90.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
42	20230920	161027	57	100.00	KONEX			N	N	N	N		N	23850	-450	5	-1.85	23276950	980	41.60	23800	24200	23600	27900	20700	24300	23751.99	0.03	0	0	25233	24766	24383	23916	23533	24575	23725	18	3600	500	15060	50	1	3663541	874	-21.78	4.58	12	0.03	-1095.00	5212.00	30900	20230823	-22.82	12500	20230119	90.80	30900	-22.82	20230823	12500	90.80	20230119	30900	-22.82	20230823	12500	90.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
43	20230920	150959	57	100.00	KONEX			N	N	N	N		N	23900	-400	5	-1.65	21828100	919	39.01	23800	24200	23600	27900	20700	24300	23752.01	0.03	0	0	25233	24766	24383	23916	23533	24575	23725	18	3600	500	15060	50	1	3663541	876	-21.83	4.59	12	0.03	-1095.00	5212.00	30900	20230823	-22.65	12500	20230119	91.20	30900	-22.65	20230823	12500	91.20	20230119	30900	-22.65	20230823	12500	91.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
44	20230920	141018	57	100.00	KONEX			N	N	N	N		N	23900	-400	5	-1.65	21828100	919	39.01	23800	24200	23600	27900	20700	24300	23752.01	0.03	0	0	25233	24766	24383	23916	23533	24575	23725	18	3600	500	15060	50	1	3663541	876	-21.83	4.59	12	0.03	-1095.00	5212.00	30900	20230823	-22.65	12500	20230119	91.20	30900	-22.65	20230823	12500	91.20	20230119	30900	-22.65	20230823	12500	91.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
45	20230920	131010	57	100.00	KONEX			N	N	N	N		N	23900	-400	5	-1.65	17007550	715	30.35	23800	24200	23700	27900	20700	24300	23786.78	0.03	0	0	25233	24766	24383	23916	23533	24575	23725	18	3600	500	15060	50	1	3663541	876	-21.83	4.59	12	0.02	-1095.00	5212.00	30900	20230823	-22.65	12500	20230119	91.20	30900	-22.65	20230823	12500	91.20	20230119	30900	-22.65	20230823	12500	91.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
46	20230920	121009	57	100.00	KONEX			N	N	N	N		N	24000	-300	5	-1.23	11493700	483	20.50	23800	24200	23700	27900	20700	24300	23796.48	0.03	0	0	25233	24766	24383	23916	23533	24575	23725	18	3600	500	15060	50	1	3663541	879	-21.92	4.60	12	0.01	-1095.00	5212.00	30900	20230823	-22.33	12500	20230119	92.00	30900	-22.33	20230823	12500	92.00	20230119	30900	-22.33	20230823	12500	92.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
47	20230920	111015	57	100.00	KONEX			N	N	N	N		N	24100	-200	5	-0.82	11325700	476	20.20	23800	24200	23700	27900	20700	24300	23793.49	0.03	0	0	25233	24766	24383	23916	23533	24575	23725	18	3600	500	15060	50	1	3663541	883	-22.01	4.62	12	0.01	-1095.00	5212.00	30900	20230823	-22.01	12500	20230119	92.80	30900	-22.01	20230823	12500	92.80	20230119	30900	-22.01	20230823	12500	92.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
48	20230920	100954	57	100.00	KONEX			N	N	N	N		N	24150	-150	5	-0.62	7458150	313	13.29	23800	24200	23800	27900	20700	24300	23827.96	0.03	0	0	25233	24766	24383	23916	23533	24575	23725	18	3600	500	15060	50	1	3663541	885	-22.05	4.63	12	0.01	-1095.00	5212.00	30900	20230823	-21.84	12500	20230119	93.20	30900	-21.84	20230823	12500	93.20	20230119	30900	-21.84	20230823	12500	93.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
49	20230920	091008	57	100.00	KONEX			N	N	N	N		N	24300	0	3	0.00	0	0	0.00	0	0	0	27900	20700	24300	0.00	0.03	0	0	25233	24766	24383	23916	23533	24575	23725	18	3600	500	15060	50	1	3663541	890	-22.19	4.66	12	0.00	-1095.00	5212.00	30900	20230823	-21.36	12500	20230119	94.40	30900	-21.36	20230823	12500	94.40	20230119	30900	-21.36	20230823	12500	94.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
50	20230919	161003	57	100.00	KONEX			N	N	N	N		N	24300	-400	5	-1.62	57192700	2356	38.45	24850	24850	24000	28400	21000	24700	24275.34	0.03	0	0	25566	25132	24566	24132	23566	24850	23850	18	3700	500	15310	50	1	3663541	890	-22.19	4.66	12	0.06	-1095.00	5212.00	30900	20230823	-21.36	12500	20230119	94.40	30900	-21.36	20230823	12500	94.40	20230119	30900	-21.36	20230823	12500	94.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
51	20230919	151007	57	100.00	KONEX			N	N	N	N		N	24300	-400	5	-1.62	56085900	2310	37.70	24850	24850	24000	28400	21000	24700	24279.61	0.03	0	0	25566	25132	24566	24132	23566	24850	23850	18	3700	500	15310	50	1	3663541	890	-22.19	4.66	12	0.06	-1095.00	5212.00	30900	20230823	-21.36	12500	20230119	94.40	30900	-21.36	20230823	12500	94.40	20230119	30900	-21.36	20230823	12500	94.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
52	20230919	141007	57	100.00	KONEX			N	N	N	N		N	24350	-350	5	-1.42	55478400	2285	37.29	24850	24850	24000	28400	21000	24700	24279.39	0.03	0	0	25566	25132	24566	24132	23566	24850	23850	18	3700	500	15310	50	1	3663541	892	-22.24	4.67	12	0.06	-1095.00	5212.00	30900	20230823	-21.20	12500	20230119	94.80	30900	-21.20	20230823	12500	94.80	20230119	30900	-21.20	20230823	12500	94.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
53	20230919	130948	57	100.00	KONEX			N	N	N	N		N	24600	-100	5	-0.40	49822900	2050	33.46	24850	24850	24000	28400	21000	24700	24303.85	0.03	0	0	25566	25132	24566	24132	23566	24850	23850	18	3700	500	15310	50	1	3663541	901	-22.47	4.72	12	0.06	-1095.00	5212.00	30900	20230823	-20.39	12500	20230119	96.80	30900	-20.39	20230823	12500	96.80	20230119	30900	-20.39	20230823	12500	96.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
54	20230919	121006	57	100.00	KONEX			N	N	N	N		N	24600	-100	5	-0.40	49822900	2050	33.46	24850	24850	24000	28400	21000	24700	24303.85	0.03	0	0	25566	25132	24566	24132	23566	24850	23850	18	3700	500	15310	50	1	3663541	901	-22.47	4.72	12	0.06	-1095.00	5212.00	30900	20230823	-20.39	12500	20230119	96.80	30900	-20.39	20230823	12500	96.80	20230119	30900	-20.39	20230823	12500	96.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
55	20230919	111011	57	100.00	KONEX			N	N	N	N		N	24750	50	2	0.20	27547000	1128	18.41	24850	24850	24300	28400	21000	24700	24421.10	0.03	0	0	25566	25132	24566	24132	23566	24850	23850	18	3700	500	15310	50	1	3663541	907	-22.60	4.75	12	0.03	-1095.00	5212.00	30900	20230823	-19.90	12500	20230119	98.00	30900	-19.90	20230823	12500	98.00	20230119	30900	-19.90	20230823	12500	98.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
56	20230919	101003	57	100.00	KONEX			N	N	N	N		N	24750	50	2	0.20	11718950	478	7.80	24850	24850	24300	28400	21000	24700	24516.63	0.03	0	0	25566	25132	24566	24132	23566	24850	23850	18	3700	500	15310	50	1	3663541	907	-22.60	4.75	12	0.01	-1095.00	5212.00	30900	20230823	-19.90	12500	20230119	98.00	30900	-19.90	20230823	12500	98.00	20230119	30900	-19.90	20230823	12500	98.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
57	20230919	091001	57	100.00	KONEX			N	N	N	N		N	24800	100	2	0.40	2504850	101	1.65	24850	24850	24800	28400	21000	24700	24800.50	0.03	0	0	25566	25132	24566	24132	23566	24850	23850	18	3700	500	15310	50	1	3663541	909	-22.65	4.76	12	0.00	-1095.00	5212.00	30900	20230823	-19.74	12500	20230119	98.40	30900	-19.74	20230823	12500	98.40	20230119	30900	-19.74	20230823	12500	98.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
58	20230918	161005	57	100.00	KONEX			N	N	N	N		N	24700	-250	5	-1.00	148338150	6127	149.73	25000	25000	24000	28650	21250	24950	24210.57	0.03	0	0	25716	25332	24616	24232	23516	25525	24425	18	3700	500	15460	50	1	3663541	905	-22.56	4.74	12	0.17	-1095.00	5212.00	30900	20230823	-20.06	12500	20230119	97.60	30900	-20.06	20230823	12500	97.60	20230119	30900	-20.06	20230823	12500	97.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
59	20230918	151003	57	100.00	KONEX			N	N	N	N		N	24700	-250	5	-1.00	148338150	6127	149.73	25000	25000	24000	28650	21250	24950	24210.57	0.03	0	0	25716	25332	24616	24232	23516	25525	24425	18	3700	500	15460	50	1	3663541	905	-22.56	4.74	12	0.17	-1095.00	5212.00	30900	20230823	-20.06	12500	20230119	97.60	30900	-20.06	20230823	12500	97.60	20230119	30900	-20.06	20230823	12500	97.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
60	20230918	141026	57	100.00	KONEX			N	N	N	N		N	24900	-50	5	-0.20	147095950	6076	148.48	25000	25000	24000	28650	21250	24950	24209.34	0.03	0	0	25716	25332	24616	24232	23516	25525	24425	18	3700	500	15460	50	1	3663541	912	-22.74	4.78	12	0.17	-1095.00	5212.00	30900	20230823	-19.42	12500	20230119	99.20	30900	-19.42	20230823	12500	99.20	20230119	30900	-19.42	20230823	12500	99.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
61	20230918	131000	57	100.00	KONEX			N	N	N	N		N	24250	-700	5	-2.81	126375950	5235	127.93	25000	25000	24000	28650	21250	24950	24140.58	0.03	0	0	25716	25332	24616	24232	23516	25525	24425	18	3700	500	15460	50	1	3663541	888	-22.15	4.65	12	0.14	-1095.00	5212.00	30900	20230823	-21.52	12500	20230119	94.00	30900	-21.52	20230823	12500	94.00	20230119	30900	-21.52	20230823	12500	94.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
62	20230918	121009	57	100.00	KONEX			N	N	N	N		N	24300	-650	5	-2.61	126133450	5225	127.69	25000	25000	24000	28650	21250	24950	24140.37	0.03	0	0	25716	25332	24616	24232	23516	25525	24425	18	3700	500	15460	50	1	3663541	890	-22.19	4.66	12	0.14	-1095.00	5212.00	30900	20230823	-21.36	12500	20230119	94.40	30900	-21.36	20230823	12500	94.40	20230119	30900	-21.36	20230823	12500	94.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
63	20230918	110950	57	100.00	KONEX			N	N	N	N		N	24400	-550	5	-2.20	78995450	3269	79.89	25000	25000	24000	28650	21250	24950	24165.02	0.03	0	0	25716	25332	24616	24232	23516	25525	24425	18	3700	500	15460	50	1	3663541	894	-22.28	4.68	12	0.09	-1095.00	5212.00	30900	20230823	-21.04	12500	20230119	95.20	30900	-21.04	20230823	12500	95.20	20230119	30900	-21.04	20230823	12500	95.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
64	20230918	100944	57	100.00	KONEX			N	N	N	N		N	24550	-400	5	-1.60	76502000	3167	77.39	25000	25000	24000	28650	21250	24950	24155.98	0.03	0	0	25716	25332	24616	24232	23516	25525	24425	18	3700	500	15460	50	1	3663541	899	-22.42	4.71	12	0.09	-1095.00	5212.00	30900	20230823	-20.55	12500	20230119	96.40	30900	-20.55	20230823	12500	96.40	20230119	30900	-20.55	20230823	12500	96.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
65	20230918	090949	57	100.00	KONEX			N	N	N	N		N	25000	50	2	0.20	2500000	100	2.44	25000	25000	25000	28650	21250	24950	25000.00	0.03	0	0	25716	25332	24616	24232	23516	25525	24425	18	3700	500	15460	50	1	3663541	916	-22.83	4.80	12	0.00	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
66	20230915	160958	57	100.00	KONEX			N	N	N	N		N	24950	350	2	1.42	99144050	4092	89.05	24600	25000	23900	28250	20950	24600	24228.75	0.03	0	0	25833	25216	24383	23766	22933	24800	23350	18	3650	500	15250	50	1	3663541	914	-22.79	4.79	12	0.11	-1095.00	5212.00	30900	20230823	-19.26	12500	20230119	99.60	30900	-19.26	20230823	12500	99.60	20230119	30900	-19.26	20230823	12500	99.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
67	20230915	150955	57	100.00	KONEX			N	N	N	N		N	24950	350	2	1.42	99144050	4092	89.05	24600	25000	23900	28250	20950	24600	24228.75	0.03	0	0	25833	25216	24383	23766	22933	24800	23350	18	3650	500	15250	50	1	3663541	914	-22.79	4.79	12	0.11	-1095.00	5212.00	30900	20230823	-19.26	12500	20230119	99.60	30900	-19.26	20230823	12500	99.60	20230119	30900	-19.26	20230823	12500	99.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
68	20230915	141000	57	100.00	KONEX			N	N	N	N		N	24150	-450	5	-1.83	70214000	2913	63.39	24600	25000	23900	28250	20950	24600	24103.67	0.03	0	0	25833	25216	24383	23766	22933	24800	23350	18	3650	500	15250	50	1	3663541	885	-22.05	4.63	12	0.08	-1095.00	5212.00	30900	20230823	-21.84	12500	20230119	93.20	30900	-21.84	20230823	12500	93.20	20230119	30900	-21.84	20230823	12500	93.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
69	20230915	130948	57	100.00	KONEX			N	N	N	N		N	24300	-300	5	-1.22	17357600	718	15.63	24600	25000	23900	28250	20950	24600	24174.93	0.03	0	0	25833	25216	24383	23766	22933	24800	23350	18	3650	500	15250	50	1	3663541	890	-22.19	4.66	12	0.02	-1095.00	5212.00	30900	20230823	-21.36	12500	20230119	94.40	30900	-21.36	20230823	12500	94.40	20230119	30900	-21.36	20230823	12500	94.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
70	20230915	120955	57	100.00	KONEX			N	N	N	N		N	24850	250	2	1.02	11358200	471	10.25	24600	25000	23900	28250	20950	24600	24115.07	0.03	0	0	25833	25216	24383	23766	22933	24800	23350	18	3650	500	15250	50	1	3663541	910	-22.69	4.77	12	0.01	-1095.00	5212.00	30900	20230823	-19.58	12500	20230119	98.80	30900	-19.58	20230823	12500	98.80	20230119	30900	-19.58	20230823	12500	98.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
71	20230915	111003	57	100.00	KONEX			N	N	N	N		N	25000	400	2	1.63	1230400	50	1.09	24600	25000	24600	28250	20950	24600	24608.00	0.03	0	0	25833	25216	24383	23766	22933	24800	23350	18	3650	500	15250	50	1	3663541	916	-22.83	4.80	12	0.00	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
72	20230915	101002	57	100.00	KONEX			N	N	N	N		N	25000	400	2	1.63	1230400	50	1.09	24600	25000	24600	28250	20950	24600	24608.00	0.03	0	0	25833	25216	24383	23766	22933	24800	23350	18	3650	500	15250	50	1	3663541	916	-22.83	4.80	12	0.00	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
73	20230915	090949	57	100.00	KONEX			N	N	N	N		N	25000	400	2	1.63	1230400	50	1.09	24600	25000	24600	28250	20950	24600	24608.00	0.03	0	0	25833	25216	24383	23766	22933	24800	23350	18	3650	500	15250	50	1	3663541	916	-22.83	4.80	12	0.00	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
74	20230914	161002	57	100.00	KONEX			N	N	N	N		N	24600	100	2	0.41	111235500	4595	118.95	24900	25000	23550	28150	20850	24500	24207.94	0.03	0	0	26400	25450	24750	23800	23100	25100	23450	18	3650	500	15190	50	1	3663541	901	-22.47	4.72	12	0.13	-1095.00	5212.00	30900	20230823	-20.39	12500	20230119	96.80	30900	-20.39	20230823	12500	96.80	20230119	30900	-20.39	20230823	12500	96.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
75	20230914	150928	57	100.00	KONEX			N	N	N	N		N	24850	350	2	1.43	110989500	4585	118.69	24900	25000	23550	28150	20850	24500	24207.09	0.03	0	0	26400	25450	24750	23800	23100	25100	23450	18	3650	500	15190	50	1	3663541	910	-22.69	4.77	12	0.13	-1095.00	5212.00	30900	20230823	-19.58	12500	20230119	98.80	30900	-19.58	20230823	12500	98.80	20230119	30900	-19.58	20230823	12500	98.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
76	20230914	140954	57	100.00	KONEX			N	N	N	N		N	24850	350	2	1.43	108013650	4463	115.53	24900	25000	23550	28150	20850	24500	24202.03	0.03	0	0	26400	25450	24750	23800	23100	25100	23450	18	3650	500	15190	50	1	3663541	910	-22.69	4.77	12	0.12	-1095.00	5212.00	30900	20230823	-19.58	12500	20230119	98.80	30900	-19.58	20230823	12500	98.80	20230119	30900	-19.58	20230823	12500	98.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
77	20230914	130934	57	100.00	KONEX			N	N	N	N		N	25000	500	2	2.04	104815550	4332	112.14	24900	25000	23550	28150	20850	24500	24195.65	0.03	0	0	26400	25450	24750	23800	23100	25100	23450	18	3650	500	15190	50	1	3663541	916	-22.83	4.80	12	0.12	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
78	20230914	120942	57	100.00	KONEX			N	N	N	N		N	24900	400	2	1.63	82916250	3451	89.33	24900	25000	23550	28150	20850	24500	24026.73	0.03	0	0	26400	25450	24750	23800	23100	25100	23450	18	3650	500	15190	50	1	3663541	912	-22.74	4.78	12	0.09	-1095.00	5212.00	30900	20230823	-19.42	12500	20230119	99.20	30900	-19.42	20230823	12500	99.20	20230119	30900	-19.42	20230823	12500	99.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
79	20230914	110935	57	100.00	KONEX			N	N	N	N		N	24250	-250	5	-1.02	82891350	3450	89.31	24900	25000	23550	28150	20850	24500	24026.48	0.03	0	0	26400	25450	24750	23800	23100	25100	23450	18	3650	500	15190	50	1	3663541	888	-22.15	4.65	12	0.09	-1095.00	5212.00	30900	20230823	-21.52	12500	20230119	94.00	30900	-21.52	20230823	12500	94.00	20230119	30900	-21.52	20230823	12500	94.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
80	20230914	100928	57	100.00	KONEX			N	N	N	N		N	23550	-950	5	-3.88	41334050	1728	44.73	24900	24900	23550	28150	20850	24500	23920.17	0.03	0	0	26400	25450	24750	23800	23100	25100	23450	18	3650	500	15190	50	1	3663541	863	-21.51	4.52	12	0.05	-1095.00	5212.00	30900	20230823	-23.79	12500	20230119	88.40	30900	-23.79	20230823	12500	88.40	20230119	30900	-23.79	20230823	12500	88.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
81	20230914	090946	57	100.00	KONEX			N	N	N	N		N	24250	-250	5	-1.02	2770900	114	2.95	24900	24900	24250	28150	20850	24500	24306.14	0.03	0	0	26400	25450	24750	23800	23100	25100	23450	18	3650	500	15190	50	1	3663541	888	-22.15	4.65	12	0.00	-1095.00	5212.00	30900	20230823	-21.52	12500	20230119	94.00	30900	-21.52	20230823	12500	94.00	20230119	30900	-21.52	20230823	12500	94.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
82	20230913	160949	57	100.00	KONEX			N	N	N	N		N	24500	-1100	5	-4.30	94248600	3863	130.82	24650	25700	24050	29400	21800	25600	24397.77	0.03	0	0	26933	26266	25583	24916	24233	25925	24575	18	3800	500	15870	50	1	3663541	898	-22.37	4.70	12	0.11	-1095.00	5212.00	30900	20230823	-20.71	12500	20230119	96.00	30900	-20.71	20230823	12500	96.00	20230119	30900	-20.71	20230823	12500	96.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
83	20230913	150942	57	100.00	KONEX			N	N	N	N		N	24500	-1100	5	-4.30	92999500	3812	129.09	24650	25700	24050	29400	21800	25600	24396.51	0.03	0	0	26933	26266	25583	24916	24233	25925	24575	18	3800	500	15870	50	1	3663541	898	-22.37	4.70	12	0.10	-1095.00	5212.00	30900	20230823	-20.71	12500	20230119	96.00	30900	-20.71	20230823	12500	96.00	20230119	30900	-20.71	20230823	12500	96.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
84	20230913	140949	57	100.00	KONEX			N	N	N	N		N	24350	-1250	5	-4.88	58639450	2400	81.27	24650	25700	24300	29400	21800	25600	24433.10	0.03	0	0	26933	26266	25583	24916	24233	25925	24575	18	3800	500	15870	50	1	3663541	892	-22.24	4.67	12	0.07	-1095.00	5212.00	30900	20230823	-21.20	12500	20230119	94.80	30900	-21.20	20230823	12500	94.80	20230119	30900	-21.20	20230823	12500	94.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
85	20230913	130921	57	100.00	KONEX			N	N	N	N		N	24700	-900	5	-3.52	26194250	1069	36.20	24650	25700	24300	29400	21800	25600	24503.51	0.03	0	0	26933	26266	25583	24916	24233	25925	24575	18	3800	500	15870	50	1	3663541	905	-22.56	4.74	12	0.03	-1095.00	5212.00	30900	20230823	-20.06	12500	20230119	97.60	30900	-20.06	20230823	12500	97.60	20230119	30900	-20.06	20230823	12500	97.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
86	20230913	120947	57	100.00	KONEX			N	N	N	N		N	24700	-900	5	-3.52	23556100	961	32.54	24650	25700	24300	29400	21800	25600	24512.07	0.03	0	0	26933	26266	25583	24916	24233	25925	24575	18	3800	500	15870	50	1	3663541	905	-22.56	4.74	12	0.03	-1095.00	5212.00	30900	20230823	-20.06	12500	20230119	97.60	30900	-20.06	20230823	12500	97.60	20230119	30900	-20.06	20230823	12500	97.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
87	20230913	110946	57	100.00	KONEX			N	N	N	N		N	25150	-450	5	-1.76	17062400	695	23.54	24650	25700	24300	29400	21800	25600	24550.22	0.03	0	0	26933	26266	25583	24916	24233	25925	24575	18	3800	500	15870	50	1	3663541	921	-22.97	4.83	12	0.02	-1095.00	5212.00	30900	20230823	-18.61	12500	20230119	101.20	30900	-18.61	20230823	12500	101.20	20230119	30900	-18.61	20230823	12500	101.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
88	20230913	100931	57	100.00	KONEX			N	N	N	N		N	25300	-300	5	-1.17	2831200	113	3.83	24650	25700	24650	29400	21800	25600	25054.87	0.03	0	0	26933	26266	25583	24916	24233	25925	24575	18	3800	500	15870	50	1	3663541	927	-23.11	4.85	12	0.00	-1095.00	5212.00	30900	20230823	-18.12	12500	20230119	102.40	30900	-18.12	20230823	12500	102.40	20230119	30900	-18.12	20230823	12500	102.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
89	20230913	090924	57	100.00	KONEX			N	N	N	N		N	25650	50	2	0.20	248550	10	0.34	24650	25700	24650	29400	21800	25600	24855.00	0.03	0	0	26933	26266	25583	24916	24233	25925	24575	18	3800	500	15870	50	1	3663541	940	-23.42	4.92	12	0.00	-1095.00	5212.00	30900	20230823	-16.99	12500	20230119	105.20	30900	-16.99	20230823	12500	105.20	20230119	30900	-16.99	20230823	12500	105.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
90	20230912	160921	57	100.00	KONEX			N	N	N	N		N	25600	-500	5	-1.92	74729050	2953	35.80	26100	26250	24900	30000	22200	26100	25306.15	0.03	0	0	27500	26800	25400	24700	23300	27150	25050	18	3900	500	16180	50	1	3663541	938	-23.38	4.91	12	0.08	-1095.00	5212.00	30900	20230823	-17.15	12500	20230119	104.80	30900	-17.15	20230823	12500	104.80	20230119	30900	-17.15	20230823	12500	104.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
91	20230912	150932	57	100.00	KONEX			N	N	N	N		N	25650	-450	5	-1.72	69682200	2751	33.35	26100	26250	25000	30000	22200	26100	25329.77	0.03	0	0	27500	26800	25400	24700	23300	27150	25050	18	3900	500	16180	50	1	3663541	940	-23.42	4.92	12	0.08	-1095.00	5212.00	30900	20230823	-16.99	12500	20230119	105.20	30900	-16.99	20230823	12500	105.20	20230119	30900	-16.99	20230823	12500	105.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
92	20230912	140930	57	100.00	KONEX			N	N	N	N		N	25000	-1100	5	-4.21	68867350	2719	32.97	26100	26250	25000	30000	22200	26100	25328.19	0.03	0	0	27500	26800	25400	24700	23300	27150	25050	18	3900	500	16180	50	1	3663541	916	-22.83	4.80	12	0.07	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
93	20230912	130918	57	100.00	KONEX			N	N	N	N		N	25850	-250	5	-0.96	65081650	2568	31.13	26100	26250	25000	30000	22200	26100	25343.32	0.03	0	0	27500	26800	25400	24700	23300	27150	25050	18	3900	500	16180	50	1	3663541	947	-23.61	4.96	12	0.07	-1095.00	5212.00	30900	20230823	-16.34	12500	20230119	106.80	30900	-16.34	20230823	12500	106.80	20230119	30900	-16.34	20230823	12500	106.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
94	20230912	120918	57	100.00	KONEX			N	N	N	N		N	26150	50	2	0.19	25477350	996	12.08	26100	26250	25500	30000	22200	26100	25579.67	0.03	0	0	27500	26800	25400	24700	23300	27150	25050	18	3900	500	16180	50	1	3663541	958	-23.88	5.02	12	0.03	-1095.00	5212.00	30900	20230823	-15.37	12500	20230119	109.20	30900	-15.37	20230823	12500	109.20	20230119	30900	-15.37	20230823	12500	109.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
95	20230912	110923	57	100.00	KONEX			N	N	N	N		N	26100	0	3	0.00	25085750	981	11.89	26100	26250	25500	30000	22200	26100	25571.61	0.03	0	0	27500	26800	25400	24700	23300	27150	25050	18	3900	500	16180	50	1	3663541	956	-23.84	5.01	12	0.03	-1095.00	5212.00	30900	20230823	-15.53	12500	20230119	108.80	30900	-15.53	20230823	12500	108.80	20230119	30900	-15.53	20230823	12500	108.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
96	20230912	100913	57	100.00	KONEX			N	N	N	N		N	25500	-600	5	-2.30	10155100	397	4.81	26100	26250	25500	30000	22200	26100	25579.60	0.03	0	0	27500	26800	25400	24700	23300	27150	25050	18	3900	500	16180	50	1	3663541	934	-23.29	4.89	12	0.01	-1095.00	5212.00	30900	20230823	-17.48	12500	20230119	104.00	30900	-17.48	20230823	12500	104.00	20230119	30900	-17.48	20230823	12500	104.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
97	20230912	090935	57	100.00	KONEX			N	N	N	N		N	26250	150	2	0.57	706100	27	0.33	26100	26250	26100	30000	22200	26100	26151.85	0.03	0	0	27500	26800	25400	24700	23300	27150	25050	18	3900	500	16180	50	1	3663541	962	-23.97	5.04	12	0.00	-1095.00	5212.00	30900	20230823	-15.05	12500	20230119	110.00	30900	-15.05	20230823	12500	110.00	20230119	30900	-15.05	20230823	12500	110.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
98	20230911	160916	57	100.00	KONEX			N	N	N	N		N	26100	850	2	3.37	207071950	8248	731.21	24950	26100	24000	29000	21500	25250	25105.72	0.01	0	0	26616	25932	25216	24532	23816	25575	24175	18	3750	500	15650	50	1	3663541	956	-23.84	5.01	12	0.23	-1095.00	5212.00	30900	20230823	-15.53	12500	20230119	108.80	30900	-15.53	20230823	12500	108.80	20230119	30900	-15.53	20230823	12500	108.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
99	20230911	150919	57	100.00	KONEX			N	N	N	N		N	26000	750	2	2.97	205251350	8178	725.00	24950	26000	24000	29000	21500	25250	25097.99	0.01	0	0	26616	25932	25216	24532	23816	25575	24175	18	3750	500	15650	50	1	3663541	953	-23.74	4.99	12	0.22	-1095.00	5212.00	30900	20230823	-15.86	12500	20230119	108.00	30900	-15.86	20230823	12500	108.00	20230119	30900	-15.86	20230823	12500	108.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
100	20230911	140928	57	100.00	KONEX			N	N	N	N		N	25900	650	2	2.57	172085750	6900	611.70	24950	25900	24000	29000	21500	25250	24939.96	0.01	0	0	26616	25932	25216	24532	23816	25575	24175	18	3750	500	15650	50	1	3663541	949	-23.65	4.97	12	0.19	-1095.00	5212.00	30900	20230823	-16.18	12500	20230119	107.20	30900	-16.18	20230823	12500	107.20	20230119	30900	-16.18	20230823	12500	107.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
101	20230911	130901	57	100.00	KONEX			N	N	N	N		N	24600	-650	5	-2.57	80315000	3295	292.11	24950	25300	24000	29000	21500	25250	24374.81	0.01	0	0	26616	25932	25216	24532	23816	25575	24175	18	3750	500	15650	50	1	3663541	901	-22.47	4.72	12	0.09	-1095.00	5212.00	30900	20230823	-20.39	12500	20230119	96.80	30900	-20.39	20230823	12500	96.80	20230119	30900	-20.39	20230823	12500	96.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
102	20230911	120917	57	100.00	KONEX			N	N	N	N		N	24500	-750	5	-2.97	79110600	3246	287.77	24950	25300	24000	29000	21500	25250	24371.72	0.01	0	0	26616	25932	25216	24532	23816	25575	24175	18	3750	500	15650	50	1	3663541	898	-22.37	4.70	12	0.09	-1095.00	5212.00	30900	20230823	-20.71	12500	20230119	96.00	30900	-20.71	20230823	12500	96.00	20230119	30900	-20.71	20230823	12500	96.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
103	20230911	110901	57	100.00	KONEX			N	N	N	N		N	24650	-600	5	-2.38	61397750	2518	223.23	24950	25300	24000	29000	21500	25250	24383.54	0.01	0	0	26616	25932	25216	24532	23816	25575	24175	18	3750	500	15650	50	1	3663541	903	-22.51	4.73	12	0.07	-1095.00	5212.00	30900	20230823	-20.23	12500	20230119	97.20	30900	-20.23	20230823	12500	97.20	20230119	30900	-20.23	20230823	12500	97.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
104	20230911	100901	57	100.00	KONEX			N	N	N	N		N	25150	-100	5	-0.40	14799550	598	53.01	24950	25300	24550	29000	21500	25250	24748.41	0.01	0	0	26616	25932	25216	24532	23816	25575	24175	18	3750	500	15650	50	1	3663541	921	-22.97	4.83	12	0.02	-1095.00	5212.00	30900	20230823	-18.61	12500	20230119	101.20	30900	-18.61	20230823	12500	101.20	20230119	30900	-18.61	20230823	12500	101.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
105	20230911	090859	57	100.00	KONEX			N	N	N	N		N	25300	50	2	0.20	682250	27	2.39	24950	25300	24950	29000	21500	25250	25268.52	0.01	0	0	26616	25932	25216	24532	23816	25575	24175	18	3750	500	15650	50	1	3663541	927	-23.11	4.85	12	0.00	-1095.00	5212.00	30900	20230823	-18.12	12500	20230119	102.40	30900	-18.12	20230823	12500	102.40	20230119	30900	-18.12	20230823	12500	102.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
106	20230908	160921	57	100.00	KONEX			N	N	N	N		N	25250	100	2	0.40	28443950	1128	10.36	25900	25900	24500	28900	21400	25150	25216.27	0.01	0	0	26816	25982	25016	24182	23216	25500	23700	18	3750	500	15590	50	1	3663541	925	-23.06	4.84	12	0.03	-1095.00	5212.00	30900	20230823	-18.28	12500	20230119	102.00	30900	-18.28	20230823	12500	102.00	20230119	30900	-18.28	20230823	12500	102.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
107	20230908	150922	57	100.00	KONEX			N	N	N	N		N	25200	50	2	0.20	28393450	1126	10.34	25900	25900	24500	28900	21400	25150	25216.21	0.01	0	0	26816	25982	25016	24182	23216	25500	23700	18	3750	500	15590	50	1	3663541	923	-23.01	4.83	12	0.03	-1095.00	5212.00	30900	20230823	-18.45	12500	20230119	101.60	30900	-18.45	20230823	12500	101.60	20230119	30900	-18.45	20230823	12500	101.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
108	20230908	140912	57	100.00	KONEX			N	N	N	N		N	25000	-150	5	-0.60	21936350	867	7.96	25900	25900	24500	28900	21400	25150	25301.44	0.01	0	0	26816	25982	25016	24182	23216	25500	23700	18	3750	500	15590	50	1	3663541	916	-22.83	4.80	12	0.02	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
109	20230908	130921	57	100.00	KONEX			N	N	N	N		N	25250	100	2	0.40	14917750	589	5.41	25900	25900	24500	28900	21400	25150	25327.25	0.01	0	0	26816	25982	25016	24182	23216	25500	23700	18	3750	500	15590	50	1	3663541	925	-23.06	4.84	12	0.02	-1095.00	5212.00	30900	20230823	-18.28	12500	20230119	102.00	30900	-18.28	20230823	12500	102.00	20230119	30900	-18.28	20230823	12500	102.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
110	20230908	120933	57	100.00	KONEX			N	N	N	N		N	25250	100	2	0.40	13914500	549	5.04	25900	25900	24500	28900	21400	25150	25345.17	0.01	0	0	26816	25982	25016	24182	23216	25500	23700	18	3750	500	15590	50	1	3663541	925	-23.06	4.84	12	0.01	-1095.00	5212.00	30900	20230823	-18.28	12500	20230119	102.00	30900	-18.28	20230823	12500	102.00	20230119	30900	-18.28	20230823	12500	102.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
111	20230908	110929	57	100.00	KONEX			N	N	N	N		N	25350	200	2	0.80	10636600	419	3.85	25900	25900	24500	28900	21400	25150	25385.68	0.01	0	0	26816	25982	25016	24182	23216	25500	23700	18	3750	500	15590	50	1	3663541	929	-23.15	4.86	12	0.01	-1095.00	5212.00	30900	20230823	-17.96	12500	20230119	102.80	30900	-17.96	20230823	12500	102.80	20230119	30900	-17.96	20230823	12500	102.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
112	20230908	100920	57	100.00	KONEX			N	N	N	N		N	25700	550	2	2.19	2316000	91	0.84	25900	25900	24900	28900	21400	25150	25450.55	0.01	0	0	26816	25982	25016	24182	23216	25500	23700	18	3750	500	15590	50	1	3663541	942	-23.47	4.93	12	0.00	-1095.00	5212.00	30900	20230823	-16.83	12500	20230119	105.60	30900	-16.83	20230823	12500	105.60	20230119	30900	-16.83	20230823	12500	105.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
113	20230908	090927	57	100.00	KONEX			N	N	N	N		N	25700	550	2	2.19	2316000	91	0.84	25900	25900	24900	28900	21400	25150	25450.55	0.01	0	0	26816	25982	25016	24182	23216	25500	23700	18	3750	500	15590	50	1	3663541	942	-23.47	4.93	12	0.00	-1095.00	5212.00	30900	20230823	-16.83	12500	20230119	105.60	30900	-16.83	20230823	12500	105.60	20230119	30900	-16.83	20230823	12500	105.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
114	20230907	160909	57	100.00	KONEX			N	N	N	N		N	25150	-150	5	-0.59	270875800	10889	282.68	25850	25850	24050	29050	21550	25300	24876.10	0.01	0	0	26366	25832	25566	25032	24766	25700	24900	18	3750	500	15680	50	1	3663541	921	-22.97	4.83	12	0.30	-1095.00	5212.00	30900	20230823	-18.61	12500	20230119	101.20	30900	-18.61	20230823	12500	101.20	20230119	30900	-18.61	20230823	12500	101.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
115	20230907	150916	57	100.00	KONEX			N	N	N	N		N	24900	-400	5	-1.58	260904500	10488	272.27	25850	25850	24050	29050	21550	25300	24876.48	0.01	0	0	26366	25832	25566	25032	24766	25700	24900	18	3750	500	15680	50	1	3663541	912	-22.74	4.78	12	0.29	-1095.00	5212.00	30900	20230823	-19.42	12500	20230119	99.20	30900	-19.42	20230823	12500	99.20	20230119	30900	-19.42	20230823	12500	99.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
116	20230907	140913	57	100.00	KONEX			N	N	N	N		N	25000	-300	5	-1.19	235714850	9452	245.38	25850	25850	24100	29050	21550	25300	24938.09	0.01	0	0	26366	25832	25566	25032	24766	25700	24900	18	3750	500	15680	50	1	3663541	916	-22.83	4.80	12	0.26	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
117	20230907	130909	57	100.00	KONEX			N	N	N	N		N	25100	-200	5	-0.79	121387600	4851	125.93	25850	25850	24900	29050	21550	25300	25023.21	0.01	0	0	26366	25832	25566	25032	24766	25700	24900	18	3750	500	15680	50	1	3663541	920	-22.92	4.82	12	0.13	-1095.00	5212.00	30900	20230823	-18.77	12500	20230119	100.80	30900	-18.77	20230823	12500	100.80	20230119	30900	-18.77	20230823	12500	100.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
118	20230907	120922	57	100.00	KONEX			N	N	N	N		N	25150	-150	5	-0.59	121211700	4844	125.75	25850	25850	24900	29050	21550	25300	25023.06	0.01	0	0	26366	25832	25566	25032	24766	25700	24900	18	3750	500	15680	50	1	3663541	921	-22.97	4.83	12	0.13	-1095.00	5212.00	30900	20230823	-18.61	12500	20230119	101.20	30900	-18.61	20230823	12500	101.20	20230119	30900	-18.61	20230823	12500	101.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
119	20230907	110911	57	100.00	KONEX			N	N	N	N		N	25200	-100	5	-0.40	75714150	3020	78.40	25850	25850	24950	29050	21550	25300	25070.91	0.01	0	0	26366	25832	25566	25032	24766	25700	24900	18	3750	500	15680	50	1	3663541	923	-23.01	4.83	12	0.08	-1095.00	5212.00	30900	20230823	-18.45	12500	20230119	101.60	30900	-18.45	20230823	12500	101.60	20230119	30900	-18.45	20230823	12500	101.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
120	20230907	100913	57	100.00	KONEX			N	N	N	N		N	25000	-300	5	-1.19	61991550	2473	64.20	25850	25850	25000	29050	21550	25300	25067.35	0.01	0	0	26366	25832	25566	25032	24766	25700	24900	18	3750	500	15680	50	1	3663541	916	-22.83	4.80	12	0.07	-1095.00	5212.00	30900	20230823	-19.09	12500	20230119	100.00	30900	-19.09	20230823	12500	100.00	20230119	30900	-19.09	20230823	12500	100.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
121	20230907	090926	57	100.00	KONEX			N	N	N	N		N	25800	500	2	1.98	816650	32	0.83	25850	25850	25500	29050	21550	25300	25520.31	0.01	0	0	26366	25832	25566	25032	24766	25700	24900	18	3750	500	15680	50	1	3663541	945	-23.56	4.95	12	0.00	-1095.00	5212.00	30900	20230823	-16.50	12500	20230119	106.40	30900	-16.50	20230823	12500	106.40	20230119	30900	-16.50	20230823	12500	106.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
122	20230906	160914	57	100.00	KONEX			N	N	N	N		N	25300	-750	5	-2.88	97972500	3852	46.49	26050	26100	25300	29950	22150	26050	25434.19	0.01	0	0	26483	26266	25833	25616	25183	26375	25725	18	3900	500	16150	50	1	3663541	927	-23.11	4.85	12	0.11	-1095.00	5212.00	30900	20230823	-18.12	12500	20230119	102.40	30900	-18.12	20230823	12500	102.40	20230119	30900	-18.12	20230823	12500	102.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
123	20230906	150915	57	100.00	KONEX			N	N	N	N		N	25450	-600	5	-2.30	86685100	3406	41.11	26050	26100	25300	29950	22150	26050	25450.70	0.01	0	0	26483	26266	25833	25616	25183	26375	25725	18	3900	500	16150	50	1	3663541	932	-23.24	4.88	12	0.09	-1095.00	5212.00	30900	20230823	-17.64	12500	20230119	103.60	30900	-17.64	20230823	12500	103.60	20230119	30900	-17.64	20230823	12500	103.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
124	20230906	140916	57	100.00	KONEX			N	N	N	N		N	25550	-500	5	-1.92	82105150	3225	38.93	26050	26100	25300	29950	22150	26050	25458.96	0.01	0	0	26483	26266	25833	25616	25183	26375	25725	18	3900	500	16150	50	1	3663541	936	-23.33	4.90	12	0.09	-1095.00	5212.00	30900	20230823	-17.31	12500	20230119	104.40	30900	-17.31	20230823	12500	104.40	20230119	30900	-17.31	20230823	12500	104.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
125	20230906	130904	57	100.00	KONEX			N	N	N	N		N	25700	-350	5	-1.34	78363700	3078	37.15	26050	26100	25300	29950	22150	26050	25459.29	0.01	0	0	26483	26266	25833	25616	25183	26375	25725	18	3900	500	16150	50	1	3663541	942	-23.47	4.93	12	0.08	-1095.00	5212.00	30900	20230823	-16.83	12500	20230119	105.60	30900	-16.83	20230823	12500	105.60	20230119	30900	-16.83	20230823	12500	105.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
126	20230906	120916	57	100.00	KONEX			N	N	N	N		N	25750	-300	5	-1.15	76747450	3015	36.39	26050	26100	25300	29950	22150	26050	25455.21	0.01	0	0	26483	26266	25833	25616	25183	26375	25725	18	3900	500	16150	50	1	3663541	943	-23.52	4.94	12	0.08	-1095.00	5212.00	30900	20230823	-16.67	12500	20230119	106.00	30900	-16.67	20230823	12500	106.00	20230119	30900	-16.67	20230823	12500	106.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
127	20230906	110925	57	100.00	KONEX			N	N	N	N		N	25950	-100	5	-0.38	36017250	1407	16.98	26050	26100	25300	29950	22150	26050	25598.61	0.01	0	0	26483	26266	25833	25616	25183	26375	25725	18	3900	500	16150	50	1	3663541	951	-23.70	4.98	12	0.04	-1095.00	5212.00	30900	20230823	-16.02	12500	20230119	107.60	30900	-16.02	20230823	12500	107.60	20230119	30900	-16.02	20230823	12500	107.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
128	20230906	100900	57	100.00	KONEX			N	N	N	N		N	25850	-200	5	-0.77	9946800	388	4.68	26050	26100	25450	29950	22150	26050	25636.08	0.01	0	0	26483	26266	25833	25616	25183	26375	25725	18	3900	500	16150	50	1	3663541	947	-23.61	4.96	12	0.01	-1095.00	5212.00	30900	20230823	-16.34	12500	20230119	106.80	30900	-16.34	20230823	12500	106.80	20230119	30900	-16.34	20230823	12500	106.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
129	20230906	090902	57	100.00	KONEX			N	N	N	N		N	25950	-100	5	-0.38	1092700	42	0.51	26050	26100	25950	29950	22150	26050	26016.67	0.01	0	0	26483	26266	25833	25616	25183	26375	25725	18	3900	500	16150	50	1	3663541	951	-23.70	4.98	12	0.00	-1095.00	5212.00	30900	20230823	-16.02	12500	20230119	107.60	30900	-16.02	20230823	12500	107.60	20230119	30900	-16.02	20230823	12500	107.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
130	20230905	160902	57	100.00	KONEX			N	N	N	N		N	26050	600	2	2.36	211138150	8285	253.05	25500	26050	25400	29250	21650	25450	25484.39	0.01	0	0	27283	26366	25533	24616	23783	25950	24200	18	3800	500	15770	50	1	3663541	954	-23.79	5.00	12	0.23	-1095.00	5212.00	30900	20230823	-15.70	12500	20230119	108.40	30900	-15.70	20230823	12500	108.40	20230119	30900	-15.70	20230823	12500	108.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
131	20230905	150916	57	100.00	KONEX			N	N	N	N		N	26000	550	2	2.16	205807200	8080	246.79	25500	26050	25400	29250	21650	25450	25471.19	0.01	0	0	27283	26366	25533	24616	23783	25950	24200	18	3800	500	15770	50	1	3663541	953	-23.74	4.99	12	0.22	-1095.00	5212.00	30900	20230823	-15.86	12500	20230119	108.00	30900	-15.86	20230823	12500	108.00	20230119	30900	-15.86	20230823	12500	108.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
132	20230905	140913	57	100.00	KONEX			N	N	N	N		N	26000	550	2	2.16	204663000	8036	245.45	25500	26050	25400	29250	21650	25450	25468.27	0.01	0	0	27283	26366	25533	24616	23783	25950	24200	18	3800	500	15770	50	1	3663541	953	-23.74	4.99	12	0.22	-1095.00	5212.00	30900	20230823	-15.86	12500	20230119	108.00	30900	-15.86	20230823	12500	108.00	20230119	30900	-15.86	20230823	12500	108.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
133	20230905	130856	57	100.00	KONEX			N	N	N	N		N	26050	600	2	2.36	199432950	7833	239.25	25500	26050	25400	29250	21650	25450	25460.61	0.01	0	0	27283	26366	25533	24616	23783	25950	24200	18	3800	500	15770	50	1	3663541	954	-23.79	5.00	12	0.21	-1095.00	5212.00	30900	20230823	-15.70	12500	20230119	108.40	30900	-15.70	20230823	12500	108.40	20230119	30900	-15.70	20230823	12500	108.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
134	20230905	120858	57	100.00	KONEX			N	N	N	N		N	25900	450	2	1.77	186942100	7352	224.56	25500	25950	25400	29250	21650	25450	25427.38	0.01	0	0	27283	26366	25533	24616	23783	25950	24200	18	3800	500	15770	50	1	3663541	949	-23.65	4.97	12	0.20	-1095.00	5212.00	30900	20230823	-16.18	12500	20230119	107.20	30900	-16.18	20230823	12500	107.20	20230119	30900	-16.18	20230823	12500	107.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
135	20230905	110904	57	100.00	KONEX			N	N	N	N		N	25400	-50	5	-0.20	170939250	6723	205.35	25500	25950	25400	29250	21650	25450	25426.04	0.01	0	0	27283	26366	25533	24616	23783	25950	24200	18	3800	500	15770	50	1	3663541	931	-23.20	4.87	12	0.18	-1095.00	5212.00	30900	20230823	-17.80	12500	20230119	103.20	30900	-17.80	20230823	12500	103.20	20230119	30900	-17.80	20230823	12500	103.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
136	20230905	100852	57	100.00	KONEX			N	N	N	N		N	25950	500	2	1.96	88117450	3468	105.93	25500	25950	25400	29250	21650	25450	25408.72	0.01	0	0	27283	26366	25533	24616	23783	25950	24200	18	3800	500	15770	50	1	3663541	951	-23.70	4.98	12	0.09	-1095.00	5212.00	30900	20230823	-16.02	12500	20230119	107.60	30900	-16.02	20230823	12500	107.60	20230119	30900	-16.02	20230823	12500	107.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
137	20230905	090853	57	100.00	KONEX			N	N	N	N		N	25500	50	2	0.20	1530000	60	1.83	25500	25500	25500	29250	21650	25450	25500.00	0.01	0	0	27283	26366	25533	24616	23783	25950	24200	18	3800	500	15770	50	1	3663541	934	-23.29	4.89	12	0.00	-1095.00	5212.00	30900	20230823	-17.48	12500	20230119	104.00	30900	-17.48	20230823	12500	104.00	20230119	30900	-17.48	20230823	12500	104.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
138	20230904	160848	57	100.00	KONEX			N	N	N	N		N	25450	-550	5	-2.12	82503100	3274	509.97	26000	26450	24700	29900	22100	26000	25199.48	0.01	0	0	26400	26200	25800	25600	25200	26300	25700	18	3900	500	16120	50	1	3663541	932	-23.24	4.88	12	0.09	-1095.00	5212.00	30900	20230823	-17.64	12500	20230119	103.60	30900	-17.64	20230823	12500	103.60	20230119	30900	-17.64	20230823	12500	103.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
139	20230904	150834	57	100.00	KONEX			N	N	N	N		N	25450	-550	5	-2.12	82477650	3273	509.81	26000	26450	24700	29900	22100	26000	25199.40	0.01	0	0	26400	26200	25800	25600	25200	26300	25700	18	3900	500	16120	50	1	3663541	932	-23.24	4.88	12	0.09	-1095.00	5212.00	30900	20230823	-17.64	12500	20230119	103.60	30900	-17.64	20230823	12500	103.60	20230119	30900	-17.64	20230823	12500	103.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
140	20230904	140834	57	100.00	KONEX			N	N	N	N		N	25400	-600	5	-2.31	81410900	3231	503.27	26000	26450	24700	29900	22100	26000	25196.81	0.01	0	0	26400	26200	25800	25600	25200	26300	25700	18	3900	500	16120	50	1	3663541	931	-23.20	4.87	12	0.09	-1095.00	5212.00	30900	20230823	-17.80	12500	20230119	103.20	30900	-17.80	20230823	12500	103.20	20230119	30900	-17.80	20230823	12500	103.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
141	20230904	130847	57	100.00	KONEX			N	N	N	N		N	25400	-600	5	-2.31	74511950	2956	460.44	26000	26450	24700	29900	22100	26000	25207.02	0.01	0	0	26400	26200	25800	25600	25200	26300	25700	18	3900	500	16120	50	1	3663541	931	-23.20	4.87	12	0.08	-1095.00	5212.00	30900	20230823	-17.80	12500	20230119	103.20	30900	-17.80	20230823	12500	103.20	20230119	30900	-17.80	20230823	12500	103.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
142	20230904	120831	57	100.00	KONEX			N	N	N	N		N	25150	-850	5	-3.27	70777050	2808	437.38	26000	26450	24700	29900	22100	26000	25205.50	0.01	0	0	26400	26200	25800	25600	25200	26300	25700	18	3900	500	16120	50	1	3663541	921	-22.97	4.83	12	0.08	-1095.00	5212.00	30900	20230823	-18.61	12500	20230119	101.20	30900	-18.61	20230823	12500	101.20	20230119	30900	-18.61	20230823	12500	101.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
143	20230904	110815	57	100.00	KONEX			N	N	N	N		N	25300	-700	5	-2.69	64706400	2565	399.53	26000	26450	24700	29900	22100	26000	25226.67	0.01	0	0	26400	26200	25800	25600	25200	26300	25700	18	3900	500	16120	50	1	3663541	927	-23.11	4.85	12	0.07	-1095.00	5212.00	30900	20230823	-18.12	12500	20230119	102.40	30900	-18.12	20230823	12500	102.40	20230119	30900	-18.12	20230823	12500	102.40	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
144	20230904	100821	57	100.00	KONEX			N	N	N	N		N	24750	-1250	5	-4.81	35091400	1376	214.33	26000	26450	24750	29900	22100	26000	25502.47	0.01	0	0	26400	26200	25800	25600	25200	26300	25700	18	3900	500	16120	50	1	3663541	907	-22.60	4.75	12	0.04	-1095.00	5212.00	30900	20230823	-19.90	12500	20230119	98.00	30900	-19.90	20230823	12500	98.00	20230119	30900	-19.90	20230823	12500	98.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
145	20230904	090833	57	100.00	KONEX			N	N	N	N		N	26450	450	2	1.73	52450	2	0.31	26000	26450	26000	29900	22100	26000	26225.00	0.01	0	0	26400	26200	25800	25600	25200	26300	25700	18	3900	500	16120	50	1	3663541	969	-24.16	5.07	12	0.00	-1095.00	5212.00	30900	20230823	-14.40	12500	20230119	111.60	30900	-14.40	20230823	12500	111.60	20230119	30900	-14.40	20230823	12500	111.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
146	20230901	160824	57	100.00	KONEX			N	N	N	N		N	26000	550	2	2.16	16437100	642	16.96	25450	26000	25400	29250	21650	25450	25602.96	0.01	0	0	26550	26000	25200	24650	23850	25600	24250	18	3800	500	15770	50	1	3663541	953	-23.74	4.99	12	0.02	-1095.00	5212.00	30900	20230823	-15.86	12500	20230119	108.00	30900	-15.86	20230823	12500	108.00	20230119	30900	-15.86	20230823	12500	108.00	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
147	20230901	150837	57	100.00	KONEX			N	N	N	N		N	25600	150	2	0.59	11752350	461	12.18	25450	25700	25400	29250	21650	25450	25493.17	0.01	0	0	26550	26000	25200	24650	23850	25600	24250	18	3800	500	15770	50	1	3663541	938	-23.38	4.91	12	0.01	-1095.00	5212.00	30900	20230823	-17.15	12500	20230119	104.80	30900	-17.15	20230823	12500	104.80	20230119	30900	-17.15	20230823	12500	104.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
148	20230901	140837	57	100.00	KONEX			N	N	N	N		N	25400	-50	5	-0.20	8721850	342	9.03	25450	25700	25400	29250	21650	25450	25502.49	0.01	0	0	26550	26000	25200	24650	23850	25600	24250	18	3800	500	15770	50	1	3663541	931	-23.20	4.87	12	0.01	-1095.00	5212.00	30900	20230823	-17.80	12500	20230119	103.20	30900	-17.80	20230823	12500	103.20	20230119	30900	-17.80	20230823	12500	103.20	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
149	20230901	130810	57	100.00	KONEX			N	N	N	N		N	25600	150	2	0.59	5443700	213	5.63	25450	25700	25400	29250	21650	25450	25557.28	0.01	0	0	26550	26000	25200	24650	23850	25600	24250	18	3800	500	15770	50	1	3663541	938	-23.38	4.91	12	0.01	-1095.00	5212.00	30900	20230823	-17.15	12500	20230119	104.80	30900	-17.15	20230823	12500	104.80	20230119	30900	-17.15	20230823	12500	104.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
150	20230901	120823	57	100.00	KONEX			N	N	N	N		N	25600	150	2	0.59	3104500	121	3.20	25450	25700	25450	29250	21650	25450	25657.02	0.01	0	0	26550	26000	25200	24650	23850	25600	24250	18	3800	500	15770	50	1	3663541	938	-23.38	4.91	12	0.00	-1095.00	5212.00	30900	20230823	-17.15	12500	20230119	104.80	30900	-17.15	20230823	12500	104.80	20230119	30900	-17.15	20230823	12500	104.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
151	20230901	110821	57	100.00	KONEX			N	N	N	N		N	25600	150	2	0.59	3104500	121	3.20	25450	25700	25450	29250	21650	25450	25657.02	0.01	0	0	26550	26000	25200	24650	23850	25600	24250	18	3800	500	15770	50	1	3663541	938	-23.38	4.91	12	0.00	-1095.00	5212.00	30900	20230823	-17.15	12500	20230119	104.80	30900	-17.15	20230823	12500	104.80	20230119	30900	-17.15	20230823	12500	104.80	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
152	20230901	100816	57	100.00	KONEX			N	N	N	N		N	25700	250	2	0.98	3053300	119	3.14	25450	25700	25450	29250	21650	25450	25657.98	0.01	0	0	26550	26000	25200	24650	23850	25600	24250	18	3800	500	15770	50	1	3663541	942	-23.47	4.93	12	0.00	-1095.00	5212.00	30900	20230823	-16.83	12500	20230119	105.60	30900	-16.83	20230823	12500	105.60	20230119	30900	-16.83	20230823	12500	105.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N
153	20230901	090804	57	100.00	KONEX			N	N	N	N		N	25700	250	2	0.98	560400	22	0.58	25450	25700	25450	29250	21650	25450	25472.73	0.01	0	0	26550	26000	25200	24650	23850	25600	24250	18	3800	500	15770	50	1	3663541	942	-23.47	4.93	12	0.00	-1095.00	5212.00	30900	20230823	-16.83	12500	20230119	105.60	30900	-16.83	20230823	12500	105.60	20230119	30900	-16.83	20230823	12500	105.60	20230119	0.00	N	337840	500	18 억		383	N	N	0	N	00	N