KissMeData/243870/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	161007	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	1527000	113	0.00	13500	14000	13500	16100	11900	14000	13513.27	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
3	20230927	151018	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	1527000	113	0.00	13500	14000	13500	16100	11900	14000	13513.27	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
4	20230927	141019	57	100.00	KONEX			N	N	N	N		N	13600	-400	5	-2.86	1513000	112	0.00	13500	13600	13500	16100	11900	14000	13508.93	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	13	2100	500	8960	10	1	2583805	351	91.89	2.81	12	0.00	148.00	4839.00	17400	20230804	-21.84	11180	20230601	21.65	17400	-21.84	20230804	11180	21.65	20230601	17400	-21.84	20230804	11180	21.65	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
5	20230927	131003	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	1377000	102	0.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	13	2100	500	8960	10	1	2583805	349	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
6	20230927	121004	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	1377000	102	0.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	13	2100	500	8960	10	1	2583805	349	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
7	20230927	111014	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	1377000	102	0.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	13	2100	500	8960	10	1	2583805	349	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
8	20230927	101006	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	283500	21	0.00	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	13	2100	500	8960	10	1	2583805	349	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
9	20230927	091025	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14000	14000	14000	14000	14000	14000	14000	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
10	20230926	161004	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14280	14140	13860	13720	13440	14210	13790	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
11	20230926	151003	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14280	14140	13860	13720	13440	14210	13790	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
12	20230926	140957	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14280	14140	13860	13720	13440	14210	13790	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
13	20230926	131001	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14280	14140	13860	13720	13440	14210	13790	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
14	20230926	121008	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14280	14140	13860	13720	13440	14210	13790	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
15	20230926	111002	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14280	14140	13860	13720	13440	14210	13790	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
16	20230926	101003	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14280	14140	13860	13720	13440	14210	13790	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
17	20230926	091005	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14280	14140	13860	13720	13440	14210	13790	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
18	20230925	161004	57	100.00	KONEX			N	N	N	N		N	14000	250	2	1.82	8470000	623	1132.73	13580	14000	13580	15810	11690	13750	13595.51	0.00	0	0	14090	13920	13810	13640	13530	13865	13585	13	2060	500	8800	10	1	2583805	362	94.59	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
19	20230925	151007	57	100.00	KONEX			N	N	N	N		N	14000	250	2	1.82	8470000	623	1132.73	13580	14000	13580	15810	11690	13750	13595.51	0.00	0	0	14090	13920	13810	13640	13530	13865	13585	13	2060	500	8800	10	1	2583805	362	94.59	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
20	20230925	140950	57	100.00	KONEX			N	N	N	N		N	14000	250	2	1.82	8470000	623	1132.73	13580	14000	13580	15810	11690	13750	13595.51	0.00	0	0	14090	13920	13810	13640	13530	13865	13585	13	2060	500	8800	10	1	2583805	362	94.59	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
21	20230925	130956	57	100.00	KONEX			N	N	N	N		N	14000	250	2	1.82	8470000	623	1132.73	13580	14000	13580	15810	11690	13750	13595.51	0.00	0	0	14090	13920	13810	13640	13530	13865	13585	13	2060	500	8800	10	1	2583805	362	94.59	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
22	20230925	121001	57	100.00	KONEX			N	N	N	N		N	14000	250	2	1.82	8470000	623	1132.73	13580	14000	13580	15810	11690	13750	13595.51	0.00	0	0	14090	13920	13810	13640	13530	13865	13585	13	2060	500	8800	10	1	2583805	362	94.59	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
23	20230925	110956	57	100.00	KONEX			N	N	N	N		N	13750	0	3	0.00	0	0	0.00	0	0	0	15810	11690	13750	0.00	0.00	0	0	14090	13920	13810	13640	13530	13865	13585	13	2060	500	8800	10	1	2583805	355	92.91	2.84	12	0.00	148.00	4839.00	17400	20230804	-20.98	11180	20230601	22.99	17400	-20.98	20230804	11180	22.99	20230601	17400	-20.98	20230804	11180	22.99	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
24	20230925	101000	57	100.00	KONEX			N	N	N	N		N	13750	0	3	0.00	0	0	0.00	0	0	0	15810	11690	13750	0.00	0.00	0	0	14090	13920	13810	13640	13530	13865	13585	13	2060	500	8800	10	1	2583805	355	92.91	2.84	12	0.00	148.00	4839.00	17400	20230804	-20.98	11180	20230601	22.99	17400	-20.98	20230804	11180	22.99	20230601	17400	-20.98	20230804	11180	22.99	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
25	20230925	090955	57	100.00	KONEX			N	N	N	N		N	13750	0	3	0.00	0	0	0.00	0	0	0	15810	11690	13750	0.00	0.00	0	0	14090	13920	13810	13640	13530	13865	13585	13	2060	500	8800	10	1	2583805	355	92.91	2.84	12	0.00	148.00	4839.00	17400	20230804	-20.98	11180	20230601	22.99	17400	-20.98	20230804	11180	22.99	20230601	17400	-20.98	20230804	11180	22.99	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
26	20230922	161033	57	100.00	KONEX			N	N	N	N		N	13750	-50	5	-0.36	764380	55	10.76	13800	13980	13700	15870	11730	13800	13897.82	0.00	0	0	14800	14300	14000	13500	13200	14150	13350	13	2070	500	8830	10	1	2583805	355	92.91	2.84	12	0.00	148.00	4839.00	17400	20230804	-20.98	11180	20230601	22.99	17400	-20.98	20230804	11180	22.99	20230601	17400	-20.98	20230804	11180	22.99	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
27	20230922	151026	57	100.00	KONEX			N	N	N	N		N	13700	-100	5	-0.72	626880	45	8.81	13800	13980	13700	15870	11730	13800	13930.67	0.00	0	0	14800	14300	14000	13500	13200	14150	13350	13	2070	500	8830	10	1	2583805	354	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
28	20230922	141024	57	100.00	KONEX			N	N	N	N		N	13700	-100	5	-0.72	626880	45	8.81	13800	13980	13700	15870	11730	13800	13930.67	0.00	0	0	14800	14300	14000	13500	13200	14150	13350	13	2070	500	8830	10	1	2583805	354	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
29	20230922	130923	57	100.00	KONEX			N	N	N	N		N	13700	-100	5	-0.72	626880	45	8.81	13800	13980	13700	15870	11730	13800	13930.67	0.00	0	0	14800	14300	14000	13500	13200	14150	13350	13	2070	500	8830	10	1	2583805	354	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
30	20230922	120921	57	100.00	KONEX			N	N	N	N		N	13700	-100	5	-0.72	626880	45	8.81	13800	13980	13700	15870	11730	13800	13930.67	0.00	0	0	14800	14300	14000	13500	13200	14150	13350	13	2070	500	8830	10	1	2583805	354	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
31	20230922	110916	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	138000	10	1.96	13800	13800	13800	15870	11730	13800	13800.00	0.00	0	0	14800	14300	14000	13500	13200	14150	13350	13	2070	500	8830	10	1	2583805	357	93.24	2.85	12	0.00	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
32	20230922	100917	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	138000	10	1.96	13800	13800	13800	15870	11730	13800	13800.00	0.00	0	0	14800	14300	14000	13500	13200	14150	13350	13	2070	500	8830	10	1	2583805	357	93.24	2.85	12	0.00	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
33	20230922	090912	57	100.00	KONEX			N	N	N	N		N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	14800	14300	14000	13500	13200	14150	13350	13	2070	500	8830	10	1	2583805	357	93.24	2.85	12	0.00	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
34	20230921	160916	57	100.00	KONEX			N	N	N	N		N	13800	-700	5	-4.83	7003800	511	6387.50	14000	14500	13700	16670	12330	14500	13706.07	0.00	0	0	15173	14836	14663	14326	14153	15005	14495	13	2170	500	9280	10	1	2583805	357	93.24	2.85	12	0.02	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
35	20230921	150904	57	100.00	KONEX			N	N	N	N		N	13800	-700	5	-4.83	7003800	511	6387.50	14000	14500	13700	16670	12330	14500	13706.07	0.00	0	0	15173	14836	14663	14326	14153	15005	14495	13	2170	500	9280	10	1	2583805	357	93.24	2.85	12	0.02	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
36	20230921	140911	57	100.00	KONEX			N	N	N	N		N	13800	-700	5	-4.83	7003800	511	6387.50	14000	14500	13700	16670	12330	14500	13706.07	0.00	0	0	15173	14836	14663	14326	14153	15005	14495	13	2170	500	9280	10	1	2583805	357	93.24	2.85	12	0.02	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
37	20230921	130908	57	100.00	KONEX			N	N	N	N		N	13800	-700	5	-4.83	7003800	511	6387.50	14000	14500	13700	16670	12330	14500	13706.07	0.00	0	0	15173	14836	14663	14326	14153	15005	14495	13	2170	500	9280	10	1	2583805	357	93.24	2.85	12	0.02	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
38	20230921	120900	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	6865800	501	6262.50	14000	14500	13700	16670	12330	14500	13704.19	0.00	0	0	15173	14836	14663	14326	14153	15005	14495	13	2170	500	9280	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
39	20230921	110920	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	6865800	501	6262.50	14000	14500	13700	16670	12330	14500	13704.19	0.00	0	0	15173	14836	14663	14326	14153	15005	14495	13	2170	500	9280	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
40	20230921	100902	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	6865800	501	6262.50	14000	14500	13700	16670	12330	14500	13704.19	0.00	0	0	15173	14836	14663	14326	14153	15005	14495	13	2170	500	9280	10	1	2583805	375	97.97	3.00	12	0.02	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
41	20230921	090907	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15173	14836	14663	14326	14153	15005	14495	13	2170	500	9280	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
42	20230920	160913	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	116450	8	5.03	14490	15000	14490	16100	11900	14000	14556.25	0.00	0	0	14013	14006	13993	13986	13973	14010	13990	13	2100	500	8960	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
43	20230920	150849	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	116450	8	5.03	14490	15000	14490	16100	11900	14000	14556.25	0.00	0	0	14013	14006	13993	13986	13973	14010	13990	13	2100	500	8960	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
44	20230920	140901	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	116450	8	5.03	14490	15000	14490	16100	11900	14000	14556.25	0.00	0	0	14013	14006	13993	13986	13973	14010	13990	13	2100	500	8960	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
45	20230920	130857	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	116450	8	5.03	14490	15000	14490	16100	11900	14000	14556.25	0.00	0	0	14013	14006	13993	13986	13973	14010	13990	13	2100	500	8960	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
46	20230920	120857	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	116450	8	5.03	14490	15000	14490	16100	11900	14000	14556.25	0.00	0	0	14013	14006	13993	13986	13973	14010	13990	13	2100	500	8960	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
47	20230920	110902	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	116450	8	5.03	14490	15000	14490	16100	11900	14000	14556.25	0.00	0	0	14013	14006	13993	13986	13973	14010	13990	13	2100	500	8960	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
48	20230920	100843	57	100.00	KONEX			N	N	N	N		N	15000	1000	2	7.14	101950	7	4.40	14490	15000	14490	16100	11900	14000	14564.29	0.00	0	0	14013	14006	13993	13986	13973	14010	13990	13	2100	500	8960	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
49	20230920	090856	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14013	14006	13993	13986	13973	14010	13990	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
50	20230919	160854	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	2225070	159	30.81	13980	14000	13980	16080	11900	13990	13994.15	0.00	0	0	14130	14060	13930	13860	13730	13995	13795	13	2090	500	8950	10	1	2583805	362	94.59	2.89	12	0.01	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
51	20230919	150853	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	2225070	159	30.81	13980	14000	13980	16080	11900	13990	13994.15	0.00	0	0	14130	14060	13930	13860	13730	13995	13795	13	2090	500	8950	10	1	2583805	362	94.59	2.89	12	0.01	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
52	20230919	140852	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	825070	59	11.43	13980	14000	13980	16080	11900	13990	13984.24	0.00	0	0	14130	14060	13930	13860	13730	13995	13795	13	2090	500	8950	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
53	20230919	130838	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	825070	59	11.43	13980	14000	13980	16080	11900	13990	13984.24	0.00	0	0	14130	14060	13930	13860	13730	13995	13795	13	2090	500	8950	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
54	20230919	120855	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	825070	59	11.43	13980	14000	13980	16080	11900	13990	13984.24	0.00	0	0	14130	14060	13930	13860	13730	13995	13795	13	2090	500	8950	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
55	20230919	110900	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	825070	59	11.43	13980	14000	13980	16080	11900	13990	13984.24	0.00	0	0	14130	14060	13930	13860	13730	13995	13795	13	2090	500	8950	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
56	20230919	100852	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	615120	44	8.53	13980	13980	13980	16080	11900	13990	13980.00	0.00	0	0	14130	14060	13930	13860	13730	13995	13795	13	2090	500	8950	10	1	2583805	361	94.46	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.66	11180	20230601	25.04	17400	-19.66	20230804	11180	25.04	20230601	17400	-19.66	20230804	11180	25.04	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
57	20230919	090849	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14130	14060	13930	13860	13730	13995	13795	13	2090	500	8950	10	1	2583805	361	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
58	20230918	160853	57	100.00	KONEX			N	N	N	N		N	13990	-100	5	-0.71	7137190	516	2457.14	14000	14000	13800	16200	11980	14090	13831.76	0.00	0	0	14103	14096	14093	14086	14083	14095	14085	13	2110	500	9010	10	1	2583805	361	94.53	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
59	20230918	150850	57	100.00	KONEX			N	N	N	N		N	13990	-100	5	-0.71	7137190	516	2457.14	14000	14000	13800	16200	11980	14090	13831.76	0.00	0	0	14103	14096	14093	14086	14083	14095	14085	13	2110	500	9010	10	1	2583805	361	94.53	2.89	12	0.02	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
60	20230918	140910	57	100.00	KONEX			N	N	N	N		N	13800	-290	5	-2.06	6487450	469	2233.33	14000	14000	13800	16200	11980	14090	13832.52	0.00	0	0	14103	14096	14093	14086	14083	14095	14085	13	2110	500	9010	10	1	2583805	357	93.24	2.85	12	0.02	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
61	20230918	130847	57	100.00	KONEX			N	N	N	N		N	14090	0	3	0.00	0	0	0.00	0	0	0	16200	11980	14090	0.00	0.00	0	0	14103	14096	14093	14086	14083	14095	14085	13	2110	500	9010	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
62	20230918	120855	57	100.00	KONEX			N	N	N	N		N	14090	0	3	0.00	0	0	0.00	0	0	0	16200	11980	14090	0.00	0.00	0	0	14103	14096	14093	14086	14083	14095	14085	13	2110	500	9010	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
63	20230918	110841	57	100.00	KONEX			N	N	N	N		N	14090	0	3	0.00	0	0	0.00	0	0	0	16200	11980	14090	0.00	0.00	0	0	14103	14096	14093	14086	14083	14095	14085	13	2110	500	9010	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
64	20230918	100835	57	100.00	KONEX			N	N	N	N		N	14090	0	3	0.00	0	0	0.00	0	0	0	16200	11980	14090	0.00	0.00	0	0	14103	14096	14093	14086	14083	14095	14085	13	2110	500	9010	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
65	20230918	090838	57	100.00	KONEX			N	N	N	N		N	14090	0	3	0.00	0	0	0.00	0	0	0	16200	11980	14090	0.00	0.00	0	0	14103	14096	14093	14086	14083	14095	14085	13	2110	500	9010	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
66	20230915	160848	57	100.00	KONEX			N	N	N	N		N	14090	220	2	1.59	295900	21	5.71	14100	14100	14090	15950	11790	13870	14090.48	0.00	0	0	14443	14156	14013	13726	13583	14085	13655	13	2080	500	8870	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
67	20230915	150844	57	100.00	KONEX			N	N	N	N		N	14090	220	2	1.59	295900	21	5.71	14100	14100	14090	15950	11790	13870	14090.48	0.00	0	0	14443	14156	14013	13726	13583	14085	13655	13	2080	500	8870	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
68	20230915	140849	57	100.00	KONEX			N	N	N	N		N	14090	220	2	1.59	211360	15	4.08	14100	14100	14090	15950	11790	13870	14090.67	0.00	0	0	14443	14156	14013	13726	13583	14085	13655	13	2080	500	8870	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
69	20230915	130841	57	100.00	KONEX			N	N	N	N		N	14090	220	2	1.59	211360	15	4.08	14100	14100	14090	15950	11790	13870	14090.67	0.00	0	0	14443	14156	14013	13726	13583	14085	13655	13	2080	500	8870	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
70	20230915	120845	57	100.00	KONEX			N	N	N	N		N	14090	220	2	1.59	140910	10	2.72	14100	14100	14090	15950	11790	13870	14091.00	0.00	0	0	14443	14156	14013	13726	13583	14085	13655	13	2080	500	8870	10	1	2583805	364	95.20	2.91	12	0.00	148.00	4839.00	17400	20230804	-19.02	11180	20230601	26.03	17400	-19.02	20230804	11180	26.03	20230601	17400	-19.02	20230804	11180	26.03	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
71	20230915	110851	57	100.00	KONEX			N	N	N	N		N	14100	230	2	1.66	14100	1	0.27	14100	14100	14100	15950	11790	13870	14100.00	0.00	0	0	14443	14156	14013	13726	13583	14085	13655	13	2080	500	8870	10	1	2583805	364	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	17400	-18.97	20230804	11180	26.12	20230601	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
72	20230915	100850	57	100.00	KONEX			N	N	N	N		N	14100	230	2	1.66	14100	1	0.27	14100	14100	14100	15950	11790	13870	14100.00	0.00	0	0	14443	14156	14013	13726	13583	14085	13655	13	2080	500	8870	10	1	2583805	364	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	17400	-18.97	20230804	11180	26.12	20230601	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
73	20230915	090839	57	100.00	KONEX			N	N	N	N		N	13870	0	3	0.00	0	0	0.00	0	0	0	15950	11790	13870	0.00	0.00	0	0	14443	14156	14013	13726	13583	14085	13655	13	2080	500	8870	10	1	2583805	358	93.72	2.87	12	0.00	148.00	4839.00	17400	20230804	-20.29	11180	20230601	24.06	17400	-20.29	20230804	11180	24.06	20230601	17400	-20.29	20230804	11180	24.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
74	20230914	160850	57	100.00	KONEX			N	N	N	N		N	13870	-530	5	-3.68	5108200	368	1472.00	14300	14300	13870	16560	12240	14400	13880.98	0.00	0	0	14820	14610	14220	14010	13620	14700	14100	13	2160	500	9210	10	1	2583805	358	93.72	2.87	12	0.01	148.00	4839.00	17400	20230804	-20.29	11180	20230601	24.06	17400	-20.29	20230804	11180	24.06	20230601	17400	-20.29	20230804	11180	24.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
75	20230914	150823	57	100.00	KONEX			N	N	N	N		N	13870	-530	5	-3.68	5108200	368	1472.00	14300	14300	13870	16560	12240	14400	13880.98	0.00	0	0	14820	14610	14220	14010	13620	14700	14100	13	2160	500	9210	10	1	2583805	358	93.72	2.87	12	0.01	148.00	4839.00	17400	20230804	-20.29	11180	20230601	24.06	17400	-20.29	20230804	11180	24.06	20230601	17400	-20.29	20230804	11180	24.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
76	20230914	140842	57	100.00	KONEX			N	N	N	N		N	13870	-530	5	-3.68	5108200	368	1472.00	14300	14300	13870	16560	12240	14400	13880.98	0.00	0	0	14820	14610	14220	14010	13620	14700	14100	13	2160	500	9210	10	1	2583805	358	93.72	2.87	12	0.01	148.00	4839.00	17400	20230804	-20.29	11180	20230601	24.06	17400	-20.29	20230804	11180	24.06	20230601	17400	-20.29	20230804	11180	24.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
77	20230914	130825	57	100.00	KONEX			N	N	N	N		N	13870	-530	5	-3.68	5108200	368	1472.00	14300	14300	13870	16560	12240	14400	13880.98	0.00	0	0	14820	14610	14220	14010	13620	14700	14100	13	2160	500	9210	10	1	2583805	358	93.72	2.87	12	0.01	148.00	4839.00	17400	20230804	-20.29	11180	20230601	24.06	17400	-20.29	20230804	11180	24.06	20230601	17400	-20.29	20230804	11180	24.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
78	20230914	120834	57	100.00	KONEX			N	N	N	N		N	13870	-530	5	-3.68	5108200	368	1472.00	14300	14300	13870	16560	12240	14400	13880.98	0.00	0	0	14820	14610	14220	14010	13620	14700	14100	13	2160	500	9210	10	1	2583805	358	93.72	2.87	12	0.01	148.00	4839.00	17400	20230804	-20.29	11180	20230601	24.06	17400	-20.29	20230804	11180	24.06	20230601	17400	-20.29	20230804	11180	24.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
79	20230914	110827	57	100.00	KONEX			N	N	N	N		N	13870	-530	5	-3.68	4650490	335	1340.00	14300	14300	13870	16560	12240	14400	13882.06	0.00	0	0	14820	14610	14220	14010	13620	14700	14100	13	2160	500	9210	10	1	2583805	358	93.72	2.87	12	0.01	148.00	4839.00	17400	20230804	-20.29	11180	20230601	24.06	17400	-20.29	20230804	11180	24.06	20230601	17400	-20.29	20230804	11180	24.06	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
80	20230914	100821	57	100.00	KONEX			N	N	N	N		N	14100	-300	5	-2.08	42600	3	12.00	14300	14300	14100	16560	12240	14400	14200.00	0.00	0	0	14820	14610	14220	14010	13620	14700	14100	13	2160	500	9210	10	1	2583805	364	95.27	2.91	12	0.00	148.00	4839.00	17400	20230804	-18.97	11180	20230601	26.12	17400	-18.97	20230804	11180	26.12	20230601	17400	-18.97	20230804	11180	26.12	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
81	20230914	090836	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14820	14610	14220	14010	13620	14700	14100	13	2160	500	9210	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
82	20230913	160840	57	100.00	KONEX			N	N	N	N		N	14400	-30	5	-0.21	348560	25	5.45	14400	14430	13830	16590	12270	14430	13942.40	0.00	0	0	14863	14646	14243	14026	13623	14755	14135	13	2160	500	9230	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
83	20230913	150831	57	100.00	KONEX			N	N	N	N		N	14400	-30	5	-0.21	348560	25	5.45	14400	14430	13830	16590	12270	14430	13942.40	0.00	0	0	14863	14646	14243	14026	13623	14755	14135	13	2160	500	9230	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
84	20230913	140839	57	100.00	KONEX			N	N	N	N		N	14400	-30	5	-0.21	348560	25	5.45	14400	14430	13830	16590	12270	14430	13942.40	0.00	0	0	14863	14646	14243	14026	13623	14755	14135	13	2160	500	9230	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
85	20230913	130815	57	100.00	KONEX			N	N	N	N		N	14400	-30	5	-0.21	348560	25	5.45	14400	14430	13830	16590	12270	14430	13942.40	0.00	0	0	14863	14646	14243	14026	13623	14755	14135	13	2160	500	9230	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
86	20230913	120836	57	100.00	KONEX			N	N	N	N		N	14400	-30	5	-0.21	348560	25	5.45	14400	14430	13830	16590	12270	14430	13942.40	0.00	0	0	14863	14646	14243	14026	13623	14755	14135	13	2160	500	9230	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
87	20230913	110835	57	100.00	KONEX			N	N	N	N		N	14400	-30	5	-0.21	348560	25	5.45	14400	14430	13830	16590	12270	14430	13942.40	0.00	0	0	14863	14646	14243	14026	13623	14755	14135	13	2160	500	9230	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
88	20230913	100826	57	100.00	KONEX			N	N	N	N		N	14400	-30	5	-0.21	348560	25	5.45	14400	14430	13830	16590	12270	14430	13942.40	0.00	0	0	14863	14646	14243	14026	13623	14755	14135	13	2160	500	9230	10	1	2583805	372	97.30	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.24	11180	20230601	28.80	17400	-17.24	20230804	11180	28.80	20230601	17400	-17.24	20230804	11180	28.80	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
89	20230913	090818	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	14863	14646	14243	14026	13623	14755	14135	13	2160	500	9230	10	1	2583805	373	97.50	2.98	12	0.00	148.00	4839.00	17400	20230804	-17.07	11180	20230601	29.07	17400	-17.07	20230804	11180	29.07	20230601	17400	-17.07	20230804	11180	29.07	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
90	20230912	160815	57	100.00	KONEX			N	N	N	N		N	14430	-440	5	-2.96	6433630	459	99.14	13840	14460	13840	17100	12640	14870	14016.62	0.00	0	0	15756	15312	14556	14112	13356	15535	14335	13	2230	500	9510	10	1	2583805	373	97.50	2.98	12	0.02	148.00	4839.00	17400	20230804	-17.07	11180	20230601	29.07	17400	-17.07	20230804	11180	29.07	20230601	17400	-17.07	20230804	11180	29.07	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
91	20230912	150824	57	100.00	KONEX			N	N	N	N		N	14430	-440	5	-2.96	4802910	346	74.73	13840	14460	13840	17100	12640	14870	13881.24	0.00	0	0	15756	15312	14556	14112	13356	15535	14335	13	2230	500	9510	10	1	2583805	373	97.50	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.07	11180	20230601	29.07	17400	-17.07	20230804	11180	29.07	20230601	17400	-17.07	20230804	11180	29.07	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
92	20230912	140823	57	100.00	KONEX			N	N	N	N		N	14430	-440	5	-2.96	4802910	346	74.73	13840	14460	13840	17100	12640	14870	13881.24	0.00	0	0	15756	15312	14556	14112	13356	15535	14335	13	2230	500	9510	10	1	2583805	373	97.50	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.07	11180	20230601	29.07	17400	-17.07	20230804	11180	29.07	20230601	17400	-17.07	20230804	11180	29.07	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
93	20230912	130813	57	100.00	KONEX			N	N	N	N		N	14430	-440	5	-2.96	4802910	346	74.73	13840	14460	13840	17100	12640	14870	13881.24	0.00	0	0	15756	15312	14556	14112	13356	15535	14335	13	2230	500	9510	10	1	2583805	373	97.50	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.07	11180	20230601	29.07	17400	-17.07	20230804	11180	29.07	20230601	17400	-17.07	20230804	11180	29.07	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
94	20230912	120811	57	100.00	KONEX			N	N	N	N		N	14430	-440	5	-2.96	4802910	346	74.73	13840	14460	13840	17100	12640	14870	13881.24	0.00	0	0	15756	15312	14556	14112	13356	15535	14335	13	2230	500	9510	10	1	2583805	373	97.50	2.98	12	0.01	148.00	4839.00	17400	20230804	-17.07	11180	20230601	29.07	17400	-17.07	20230804	11180	29.07	20230601	17400	-17.07	20230804	11180	29.07	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
95	20230912	110817	57	100.00	KONEX			N	N	N	N		N	14460	-410	5	-2.76	4586460	331	71.49	13840	14460	13840	17100	12640	14870	13856.37	0.00	0	0	15756	15312	14556	14112	13356	15535	14335	13	2230	500	9510	10	1	2583805	374	97.70	2.99	12	0.01	148.00	4839.00	17400	20230804	-16.90	11180	20230601	29.34	17400	-16.90	20230804	11180	29.34	20230601	17400	-16.90	20230804	11180	29.34	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
96	20230912	100809	57	100.00	KONEX			N	N	N	N		N	13840	-1030	5	-6.93	4152000	300	64.79	13840	13840	13840	17100	12640	14870	13840.00	0.00	0	0	15756	15312	14556	14112	13356	15535	14335	13	2230	500	9510	10	1	2583805	358	93.51	2.86	12	0.01	148.00	4839.00	17400	20230804	-20.46	11180	20230601	23.79	17400	-20.46	20230804	11180	23.79	20230601	17400	-20.46	20230804	11180	23.79	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
97	20230912	090828	57	100.00	KONEX			N	N	N	N		N	14870	0	3	0.00	0	0	0.00	0	0	0	17100	12640	14870	0.00	0.00	0	0	15756	15312	14556	14112	13356	15535	14335	13	2230	500	9510	10	1	2583805	384	100.47	3.07	12	0.00	148.00	4839.00	17400	20230804	-14.54	11180	20230601	33.01	17400	-14.54	20230804	11180	33.01	20230601	17400	-14.54	20230804	11180	33.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
98	20230911	160809	57	100.00	KONEX			N	N	N	N		N	14870	870	2	6.21	6472260	463	67.10	14500	15000	13800	16100	11900	14000	13978.96	0.00	0	0	14680	14340	14170	13830	13660	14255	13745	13	2100	500	8960	10	1	2583805	384	100.47	3.07	12	0.02	148.00	4839.00	17400	20230804	-14.54	11180	20230601	33.01	17400	-14.54	20230804	11180	33.01	20230601	17400	-14.54	20230804	11180	33.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
99	20230911	150815	57	100.00	KONEX			N	N	N	N		N	14870	870	2	6.21	6472260	463	67.10	14500	15000	13800	16100	11900	14000	13978.96	0.00	0	0	14680	14340	14170	13830	13660	14255	13745	13	2100	500	8960	10	1	2583805	384	100.47	3.07	12	0.02	148.00	4839.00	17400	20230804	-14.54	11180	20230601	33.01	17400	-14.54	20230804	11180	33.01	20230601	17400	-14.54	20230804	11180	33.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
100	20230911	140823	57	100.00	KONEX			N	N	N	N		N	14870	870	2	6.21	6472260	463	67.10	14500	15000	13800	16100	11900	14000	13978.96	0.00	0	0	14680	14340	14170	13830	13660	14255	13745	13	2100	500	8960	10	1	2583805	384	100.47	3.07	12	0.02	148.00	4839.00	17400	20230804	-14.54	11180	20230601	33.01	17400	-14.54	20230804	11180	33.01	20230601	17400	-14.54	20230804	11180	33.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
101	20230911	130758	57	100.00	KONEX			N	N	N	N		N	13800	-200	5	-1.43	6457390	462	66.96	14500	15000	13800	16100	11900	14000	13977.03	0.00	0	0	14680	14340	14170	13830	13660	14255	13745	13	2100	500	8960	10	1	2583805	357	93.24	2.85	12	0.02	148.00	4839.00	17400	20230804	-20.69	11180	20230601	23.43	17400	-20.69	20230804	11180	23.43	20230601	17400	-20.69	20230804	11180	23.43	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
102	20230911	120813	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	5077190	362	52.46	14500	15000	14000	16100	11900	14000	14025.39	0.00	0	0	14680	14340	14170	13830	13660	14255	13745	13	2100	500	8960	10	1	2583805	375	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
103	20230911	110759	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	5077190	362	52.46	14500	15000	14000	16100	11900	14000	14025.39	0.00	0	0	14680	14340	14170	13830	13660	14255	13745	13	2100	500	8960	10	1	2583805	375	97.97	3.00	12	0.01	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
104	20230911	100757	57	100.00	KONEX			N	N	N	N		N	14890	890	2	6.36	5033590	359	52.03	14500	15000	14000	16100	11900	14000	14021.14	0.00	0	0	14680	14340	14170	13830	13660	14255	13745	13	2100	500	8960	10	1	2583805	385	100.61	3.08	12	0.01	148.00	4839.00	17400	20230804	-14.43	11180	20230601	33.18	17400	-14.43	20230804	11180	33.18	20230601	17400	-14.43	20230804	11180	33.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
105	20230911	090755	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14680	14340	14170	13830	13660	14255	13745	13	2100	500	8960	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
106	20230908	160817	57	100.00	KONEX			N	N	N	N		N	14000	-1000	5	-6.67	9665800	690	669.90	14510	14510	14000	17250	12750	15000	14008.41	0.00	0	0	15066	15032	14966	14932	14866	15050	14950	13	2250	500	9600	10	1	2583805	362	94.59	2.89	12	0.03	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
107	20230908	150815	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	159600	11	10.68	14510	14510	14500	17250	12750	15000	14509.09	0.00	0	0	15066	15032	14966	14932	14866	15050	14950	13	2250	500	9600	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
108	20230908	140806	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	159600	11	10.68	14510	14510	14500	17250	12750	15000	14509.09	0.00	0	0	15066	15032	14966	14932	14866	15050	14950	13	2250	500	9600	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
109	20230908	130815	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15066	15032	14966	14932	14866	15050	14950	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
110	20230908	120827	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15066	15032	14966	14932	14866	15050	14950	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
111	20230908	110821	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15066	15032	14966	14932	14866	15050	14950	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
112	20230908	100814	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15066	15032	14966	14932	14866	15050	14950	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
113	20230908	090818	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15066	15032	14966	14932	14866	15050	14950	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
114	20230907	160805	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	1544750	103	20.32	14950	15000	14900	17250	12750	15000	14997.57	0.00	0	0	17100	16050	14950	13900	12800	16575	14425	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
115	20230907	150810	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	1544750	103	20.32	14950	15000	14900	17250	12750	15000	14997.57	0.00	0	0	17100	16050	14950	13900	12800	16575	14425	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
116	20230907	140807	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	1544750	103	20.32	14950	15000	14900	17250	12750	15000	14997.57	0.00	0	0	17100	16050	14950	13900	12800	16575	14425	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
117	20230907	130804	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	59750	4	0.79	14950	15000	14900	17250	12750	15000	14937.50	0.00	0	0	17100	16050	14950	13900	12800	16575	14425	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
118	20230907	120815	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	59750	4	0.79	14950	15000	14900	17250	12750	15000	14937.50	0.00	0	0	17100	16050	14950	13900	12800	16575	14425	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
119	20230907	110809	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	59750	4	0.79	14950	15000	14900	17250	12750	15000	14937.50	0.00	0	0	17100	16050	14950	13900	12800	16575	14425	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
120	20230907	100810	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	59750	4	0.79	14950	15000	14900	17250	12750	15000	14937.50	0.00	0	0	17100	16050	14950	13900	12800	16575	14425	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
121	20230907	090822	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	17100	16050	14950	13900	12800	16575	14425	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
122	20230906	160806	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	7496720	507	57.74	14450	16000	13850	17250	12750	15000	14786.43	0.00	0	0	15960	15480	14520	14040	13080	15720	14280	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.02	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
123	20230906	150809	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	7496720	507	57.74	14450	16000	13850	17250	12750	15000	14786.43	0.00	0	0	15960	15480	14520	14040	13080	15720	14280	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.02	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
124	20230906	140808	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	4066720	278	31.66	14450	16000	13850	17250	12750	15000	14628.49	0.00	0	0	15960	15480	14520	14040	13080	15720	14280	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.01	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
125	20230906	130801	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	4004720	274	31.21	14450	15000	13850	17250	12750	15000	14615.77	0.00	0	0	15960	15480	14520	14040	13080	15720	14280	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.01	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
126	20230906	120812	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	1038220	73	8.31	14450	14500	13850	17250	12750	15000	14222.19	0.00	0	0	15960	15480	14520	14040	13080	15720	14280	13	2250	500	9600	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
127	20230906	110816	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	865210	61	6.95	14450	14500	13850	17250	12750	15000	14183.77	0.00	0	0	15960	15480	14520	14040	13080	15720	14280	13	2250	500	9600	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
128	20230906	100755	57	100.00	KONEX			N	N	N	N		N	14500	-500	5	-3.33	749630	53	6.04	14450	14500	13850	17250	12750	15000	14143.96	0.00	0	0	15960	15480	14520	14040	13080	15720	14280	13	2250	500	9600	10	1	2583805	375	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
129	20230906	090757	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15960	15480	14520	14040	13080	15720	14280	13	2250	500	9600	10	1	2583805	388	101.35	3.10	12	0.00	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
130	20230905	160801	57	100.00	KONEX			N	N	N	N		N	15000	720	2	5.04	12372700	878	776.99	14270	15000	13560	16420	12140	14280	14091.91	0.00	0	0	15033	14656	13913	13536	12793	14845	13725	13	2140	500	9130	10	1	2583805	388	101.35	3.10	12	0.03	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
131	20230905	150811	57	100.00	KONEX			N	N	N	N		N	15000	720	2	5.04	12372700	878	776.99	14270	15000	13560	16420	12140	14280	14091.91	0.00	0	0	15033	14656	13913	13536	12793	14845	13725	13	2140	500	9130	10	1	2583805	388	101.35	3.10	12	0.03	148.00	4839.00	17400	20230804	-13.79	11180	20230601	34.17	17400	-13.79	20230804	11180	34.17	20230601	17400	-13.79	20230804	11180	34.17	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
132	20230905	140809	57	100.00	KONEX			N	N	N	N		N	14280	0	3	0.00	3601520	254	224.78	14270	14280	13560	16420	12140	14280	14179.21	0.00	0	0	15033	14656	13913	13536	12793	14845	13725	13	2140	500	9130	10	1	2583805	369	96.49	2.95	12	0.01	148.00	4839.00	17400	20230804	-17.93	11180	20230601	27.73	17400	-17.93	20230804	11180	27.73	20230601	17400	-17.93	20230804	11180	27.73	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
133	20230905	130750	57	100.00	KONEX			N	N	N	N		N	14280	0	3	0.00	2801850	198	175.22	14270	14280	13560	16420	12140	14280	14150.76	0.00	0	0	15033	14656	13913	13536	12793	14845	13725	13	2140	500	9130	10	1	2583805	369	96.49	2.95	12	0.01	148.00	4839.00	17400	20230804	-17.93	11180	20230601	27.73	17400	-17.93	20230804	11180	27.73	20230601	17400	-17.93	20230804	11180	27.73	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
134	20230905	120755	57	100.00	KONEX			N	N	N	N		N	14280	0	3	0.00	2801850	198	175.22	14270	14280	13560	16420	12140	14280	14150.76	0.00	0	0	15033	14656	13913	13536	12793	14845	13725	13	2140	500	9130	10	1	2583805	369	96.49	2.95	12	0.01	148.00	4839.00	17400	20230804	-17.93	11180	20230601	27.73	17400	-17.93	20230804	11180	27.73	20230601	17400	-17.93	20230804	11180	27.73	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
135	20230905	110801	57	100.00	KONEX			N	N	N	N		N	13560	-720	5	-5.04	802800	58	51.33	14270	14280	13560	16420	12140	14280	13841.38	0.00	0	0	15033	14656	13913	13536	12793	14845	13725	13	2140	500	9130	10	1	2583805	350	91.62	2.80	12	0.00	148.00	4839.00	17400	20230804	-22.07	11180	20230601	21.29	17400	-22.07	20230804	11180	21.29	20230601	17400	-22.07	20230804	11180	21.29	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
136	20230905	100750	57	100.00	KONEX			N	N	N	N		N	14280	0	3	0.00	227810	16	14.16	14270	14280	13750	16420	12140	14280	14238.12	0.00	0	0	15033	14656	13913	13536	12793	14845	13725	13	2140	500	9130	10	1	2583805	369	96.49	2.95	12	0.00	148.00	4839.00	17400	20230804	-17.93	11180	20230601	27.73	17400	-17.93	20230804	11180	27.73	20230601	17400	-17.93	20230804	11180	27.73	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
137	20230905	090750	57	100.00	KONEX			N	N	N	N		N	14280	0	3	0.00	0	0	0.00	0	0	0	16420	12140	14280	0.00	0.00	0	0	15033	14656	13913	13536	12793	14845	13725	13	2140	500	9130	10	1	2583805	369	96.49	2.95	12	0.00	148.00	4839.00	17400	20230804	-17.93	11180	20230601	27.73	17400	-17.93	20230804	11180	27.73	20230601	17400	-17.93	20230804	11180	27.73	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
138	20230904	160746	57	100.00	KONEX			N	N	N	N		N	14280	-40	5	-0.28	1553670	113	538.10	13500	14290	13170	16460	12180	14320	13749.29	0.00	0	0	14660	14490	14150	13980	13640	14575	14065	13	2140	500	9160	10	1	2583805	369	96.49	2.95	12	0.00	148.00	4839.00	17400	20230804	-17.93	11180	20230601	27.73	17400	-17.93	20230804	11180	27.73	20230601	17400	-17.93	20230804	11180	27.73	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
139	20230904	150736	57	100.00	KONEX			N	N	N	N		N	14290	-30	5	-0.21	1482270	108	514.29	13500	14290	13170	16460	12180	14320	13724.72	0.00	0	0	14660	14490	14150	13980	13640	14575	14065	13	2140	500	9160	10	1	2583805	369	96.55	2.95	12	0.00	148.00	4839.00	17400	20230804	-17.87	11180	20230601	27.82	17400	-17.87	20230804	11180	27.82	20230601	17400	-17.87	20230804	11180	27.82	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
140	20230904	140732	57	100.00	KONEX			N	N	N	N		N	14290	-30	5	-0.21	1482270	108	514.29	13500	14290	13170	16460	12180	14320	13724.72	0.00	0	0	14660	14490	14150	13980	13640	14575	14065	13	2140	500	9160	10	1	2583805	369	96.55	2.95	12	0.00	148.00	4839.00	17400	20230804	-17.87	11180	20230601	27.82	17400	-17.87	20230804	11180	27.82	20230601	17400	-17.87	20230804	11180	27.82	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
141	20230904	130745	57	100.00	KONEX			N	N	N	N		N	14290	-30	5	-0.21	1110730	82	390.48	13500	14290	13170	16460	12180	14320	13545.49	0.00	0	0	14660	14490	14150	13980	13640	14575	14065	13	2140	500	9160	10	1	2583805	369	96.55	2.95	12	0.00	148.00	4839.00	17400	20230804	-17.87	11180	20230601	27.82	17400	-17.87	20230804	11180	27.82	20230601	17400	-17.87	20230804	11180	27.82	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
142	20230904	120730	57	100.00	KONEX			N	N	N	N		N	14000	-320	5	-2.23	1053570	78	371.43	13500	14000	13170	16460	12180	14320	13507.31	0.00	0	0	14660	14490	14150	13980	13640	14575	14065	13	2140	500	9160	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
143	20230904	110717	57	100.00	KONEX			N	N	N	N		N	14000	-320	5	-2.23	773570	58	276.19	13500	14000	13170	16460	12180	14320	13337.41	0.00	0	0	14660	14490	14150	13980	13640	14575	14065	13	2140	500	9160	10	1	2583805	362	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
144	20230904	100722	57	100.00	KONEX			N	N	N	N		N	13210	-1110	5	-7.75	619570	47	223.81	13500	13500	13170	16460	12180	14320	13182.34	0.00	0	0	14660	14490	14150	13980	13640	14575	14065	13	2140	500	9160	10	1	2583805	341	89.26	2.73	12	0.00	148.00	4839.00	17400	20230804	-24.08	11180	20230601	18.16	17400	-24.08	20230804	11180	18.16	20230601	17400	-24.08	20230804	11180	18.16	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
145	20230904	090735	57	100.00	KONEX			N	N	N	N		N	13500	-820	5	-5.73	13500	1	4.76	13500	13500	13500	16460	12180	14320	13500.00	0.00	0	0	14660	14490	14150	13980	13640	14575	14065	13	2140	500	9160	10	1	2583805	349	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
146	20230901	160726	57	100.00	KONEX			N	N	N	N		N	14320	-10	5	-0.07	292140	21	8.82	13900	14320	13810	16470	12190	14330	13911.43	0.00	0	0	14550	14440	14220	14110	13890	14495	14165	13	2140	500	9170	10	1	2583805	370	96.76	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.70	11180	20230601	28.09	17400	-17.70	20230804	11180	28.09	20230601	17400	-17.70	20230804	11180	28.09	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
147	20230901	150734	57	100.00	KONEX			N	N	N	N		N	13900	-430	5	-3.00	250200	18	7.56	13900	13900	13900	16470	12190	14330	13900.00	0.00	0	0	14550	14440	14220	14110	13890	14495	14165	13	2140	500	9170	10	1	2583805	359	93.92	2.87	12	0.00	148.00	4839.00	17400	20230804	-20.11	11180	20230601	24.33	17400	-20.11	20230804	11180	24.33	20230601	17400	-20.11	20230804	11180	24.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
148	20230901	140736	57	100.00	KONEX			N	N	N	N		N	14330	0	3	0.00	0	0	0.00	0	0	0	16470	12190	14330	0.00	0.00	0	0	14550	14440	14220	14110	13890	14495	14165	13	2140	500	9170	10	1	2583805	370	96.82	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.64	11180	20230601	28.18	17400	-17.64	20230804	11180	28.18	20230601	17400	-17.64	20230804	11180	28.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
149	20230901	130714	57	100.00	KONEX			N	N	N	N		N	14330	0	3	0.00	0	0	0.00	0	0	0	16470	12190	14330	0.00	0.00	0	0	14550	14440	14220	14110	13890	14495	14165	13	2140	500	9170	10	1	2583805	370	96.82	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.64	11180	20230601	28.18	17400	-17.64	20230804	11180	28.18	20230601	17400	-17.64	20230804	11180	28.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
150	20230901	120724	57	100.00	KONEX			N	N	N	N		N	14330	0	3	0.00	0	0	0.00	0	0	0	16470	12190	14330	0.00	0.00	0	0	14550	14440	14220	14110	13890	14495	14165	13	2140	500	9170	10	1	2583805	370	96.82	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.64	11180	20230601	28.18	17400	-17.64	20230804	11180	28.18	20230601	17400	-17.64	20230804	11180	28.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
151	20230901	110723	57	100.00	KONEX			N	N	N	N		N	14330	0	3	0.00	0	0	0.00	0	0	0	16470	12190	14330	0.00	0.00	0	0	14550	14440	14220	14110	13890	14495	14165	13	2140	500	9170	10	1	2583805	370	96.82	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.64	11180	20230601	28.18	17400	-17.64	20230804	11180	28.18	20230601	17400	-17.64	20230804	11180	28.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
152	20230901	100719	57	100.00	KONEX			N	N	N	N		N	14330	0	3	0.00	0	0	0.00	0	0	0	16470	12190	14330	0.00	0.00	0	0	14550	14440	14220	14110	13890	14495	14165	13	2140	500	9170	10	1	2583805	370	96.82	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.64	11180	20230601	28.18	17400	-17.64	20230804	11180	28.18	20230601	17400	-17.64	20230804	11180	28.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
153	20230901	090708	57	100.00	KONEX			N	N	N	N		N	14330	0	3	0.00	0	0	0.00	0	0	0	16470	12190	14330	0.00	0.00	0	0	14550	14440	14220	14110	13890	14495	14165	13	2140	500	9170	10	1	2583805	370	96.82	2.96	12	0.00	148.00	4839.00	17400	20230804	-17.64	11180	20230601	28.18	17400	-17.64	20230804	11180	28.18	20230601	17400	-17.64	20230804	11180	28.18	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N