KissMeData/169670/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	160849	57	100.00	KONEX			N	N	N	N		N	9830	-180	5	-1.80	80381590	8061	1509.55	9600	10480	9600	11510	8510	10010	9971.66	0.00	0	0	10583	10296	9753	9466	8923	10440	9610	18	1500	500	6000	10	1	2868401	282	22.14	1.62	12	0.28	444.00	6072.00	12000	20230804	-18.08	5920	20230607	66.05	12000	-18.08	20230804	5920	66.05	20230607	12000	-18.08	20230804	5920	66.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20230927	150858	57	100.00	KONEX			N	N	N	N		N	9980	-30	5	-0.30	78887650	7909	1481.09	9600	10480	9600	11510	8510	10010	9974.42	0.00	0	0	10583	10296	9753	9466	8923	10440	9610	18	1500	500	6000	10	1	2868401	286	22.48	1.64	12	0.28	444.00	6072.00	12000	20230804	-16.83	5920	20230607	68.58	12000	-16.83	20230804	5920	68.58	20230607	12000	-16.83	20230804	5920	68.58	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20230927	140859	57	100.00	KONEX			N	N	N	N		N	9980	-30	5	-0.30	78887650	7909	1481.09	9600	10480	9600	11510	8510	10010	9974.42	0.00	0	0	10583	10296	9753	9466	8923	10440	9610	18	1500	500	6000	10	1	2868401	286	22.48	1.64	12	0.28	444.00	6072.00	12000	20230804	-16.83	5920	20230607	68.58	12000	-16.83	20230804	5920	68.58	20230607	12000	-16.83	20230804	5920	68.58	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20230927	130846	57	100.00	KONEX			N	N	N	N		N	9980	-30	5	-0.30	78887650	7909	1481.09	9600	10480	9600	11510	8510	10010	9974.42	0.00	0	0	10583	10296	9753	9466	8923	10440	9610	18	1500	500	6000	10	1	2868401	286	22.48	1.64	12	0.28	444.00	6072.00	12000	20230804	-16.83	5920	20230607	68.58	12000	-16.83	20230804	5920	68.58	20230607	12000	-16.83	20230804	5920	68.58	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20230927	120847	57	100.00	KONEX			N	N	N	N		N	9630	-380	5	-3.80	75610780	7569	1417.42	9600	10480	9600	11510	8510	10010	9989.53	0.00	0	0	10583	10296	9753	9466	8923	10440	9610	18	1500	500	6000	10	1	2868401	276	21.69	1.59	12	0.26	444.00	6072.00	12000	20230804	-19.75	5920	20230607	62.67	12000	-19.75	20230804	5920	62.67	20230607	12000	-19.75	20230804	5920	62.67	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20230927	110856	57	100.00	KONEX			N	N	N	N		N	10480	470	2	4.70	63952080	6357	1190.45	9600	10480	9600	11510	8510	10010	10060.10	0.00	0	0	10583	10296	9753	9466	8923	10440	9610	18	1500	500	6000	10	1	2868401	301	23.60	1.73	12	0.22	444.00	6072.00	12000	20230804	-12.67	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12000	-12.67	20230804	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20230927	100849	57	100.00	KONEX			N	N	N	N		N	10480	470	2	4.70	53473090	5357	1003.18	9600	10480	9600	11510	8510	10010	9981.91	0.00	0	0	10583	10296	9753	9466	8923	10440	9610	18	1500	500	6000	10	1	2868401	301	23.60	1.73	12	0.19	444.00	6072.00	12000	20230804	-12.67	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12000	-12.67	20230804	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20230927	090904	57	100.00	KONEX			N	N	N	N		N	9600	-410	5	-4.10	3386800	352	65.92	9600	9980	9600	11510	8510	10010	9621.59	0.00	0	0	10583	10296	9753	9466	8923	10440	9610	18	1500	500	6000	10	1	2868401	275	21.62	1.58	12	0.01	444.00	6072.00	12000	20230804	-20.00	5920	20230607	62.16	12000	-20.00	20230804	5920	62.16	20230607	12000	-20.00	20230804	5920	62.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20230926	160847	57	100.00	KONEX			N	N	N	N		N	10010	-90	5	-0.89	4932970	534	8900.00	9210	10040	9210	11610	8590	10100	9237.77	0.00	0	0	11073	10586	9993	9506	8913	10290	9210	18	1510	500	6060	10	1	2868401	287	22.55	1.65	12	0.02	444.00	6072.00	12000	20230804	-16.58	5920	20230607	69.09	12000	-16.58	20230804	5920	69.09	20230607	12000	-16.58	20230804	5920	69.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20230926	150847	57	100.00	KONEX			N	N	N	N		N	10010	-90	5	-0.89	4932970	534	8900.00	9210	10040	9210	11610	8590	10100	9237.77	0.00	0	0	11073	10586	9993	9506	8913	10290	9210	18	1510	500	6060	10	1	2868401	287	22.55	1.65	12	0.02	444.00	6072.00	12000	20230804	-16.58	5920	20230607	69.09	12000	-16.58	20230804	5920	69.09	20230607	12000	-16.58	20230804	5920	69.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20230926	140842	57	100.00	KONEX			N	N	N	N		N	10040	-60	5	-0.59	470540	51	850.00	9210	10040	9210	11610	8590	10100	9226.27	0.00	0	0	11073	10586	9993	9506	8913	10290	9210	18	1510	500	6060	10	1	2868401	288	22.61	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.33	5920	20230607	69.59	12000	-16.33	20230804	5920	69.59	20230607	12000	-16.33	20230804	5920	69.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20230926	130843	57	100.00	KONEX			N	N	N	N		N	10040	-60	5	-0.59	470540	51	850.00	9210	10040	9210	11610	8590	10100	9226.27	0.00	0	0	11073	10586	9993	9506	8913	10290	9210	18	1510	500	6060	10	1	2868401	288	22.61	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.33	5920	20230607	69.59	12000	-16.33	20230804	5920	69.59	20230607	12000	-16.33	20230804	5920	69.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20230926	120850	57	100.00	KONEX			N	N	N	N		N	10040	-60	5	-0.59	470540	51	850.00	9210	10040	9210	11610	8590	10100	9226.27	0.00	0	0	11073	10586	9993	9506	8913	10290	9210	18	1510	500	6060	10	1	2868401	288	22.61	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.33	5920	20230607	69.59	12000	-16.33	20230804	5920	69.59	20230607	12000	-16.33	20230804	5920	69.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20230926	110847	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	0.00	0	0	11073	10586	9993	9506	8913	10290	9210	18	1510	500	6060	10	1	2868401	290	22.75	1.66	12	0.00	444.00	6072.00	12000	20230804	-15.83	5920	20230607	70.61	12000	-15.83	20230804	5920	70.61	20230607	12000	-15.83	20230804	5920	70.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20230926	100846	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	0.00	0	0	11073	10586	9993	9506	8913	10290	9210	18	1510	500	6060	10	1	2868401	290	22.75	1.66	12	0.00	444.00	6072.00	12000	20230804	-15.83	5920	20230607	70.61	12000	-15.83	20230804	5920	70.61	20230607	12000	-15.83	20230804	5920	70.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20230926	090848	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	0.00	0	0	11073	10586	9993	9506	8913	10290	9210	18	1510	500	6060	10	1	2868401	290	22.75	1.66	12	0.00	444.00	6072.00	12000	20230804	-15.83	5920	20230607	70.61	12000	-15.83	20230804	5920	70.61	20230607	12000	-15.83	20230804	5920	70.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20230925	160847	57	100.00	KONEX			N	N	N	N		N	10100	-180	5	-1.75	60010	6	2.64	10480	10480	9400	11820	8740	10280	10001.67	0.00	0	0	10280	10280	10280	10280	10280	10280	10280	18	1540	500	6160	10	1	2868401	290	22.75	1.66	12	0.00	444.00	6072.00	12000	20230804	-15.83	5920	20230607	70.61	12000	-15.83	20230804	5920	70.61	20230607	12000	-15.83	20230804	5920	70.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20230925	150850	57	100.00	KONEX			N	N	N	N		N	10100	-180	5	-1.75	60010	6	2.64	10480	10480	9400	11820	8740	10280	10001.67	0.00	0	0	10280	10280	10280	10280	10280	10280	10280	18	1540	500	6160	10	1	2868401	290	22.75	1.66	12	0.00	444.00	6072.00	12000	20230804	-15.83	5920	20230607	70.61	12000	-15.83	20230804	5920	70.61	20230607	12000	-15.83	20230804	5920	70.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20230925	140836	57	100.00	KONEX			N	N	N	N		N	10150	-130	5	-1.26	40510	4	1.76	10480	10480	9400	11820	8740	10280	10127.50	0.00	0	0	10280	10280	10280	10280	10280	10280	10280	18	1540	500	6160	10	1	2868401	291	22.86	1.67	12	0.00	444.00	6072.00	12000	20230804	-15.42	5920	20230607	71.45	12000	-15.42	20230804	5920	71.45	20230607	12000	-15.42	20230804	5920	71.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20230925	130840	57	100.00	KONEX			N	N	N	N		N	10480	200	2	1.95	20960	2	0.88	10480	10480	10480	11820	8740	10280	10480.00	0.00	0	0	10280	10280	10280	10280	10280	10280	10280	18	1540	500	6160	10	1	2868401	301	23.60	1.73	12	0.00	444.00	6072.00	12000	20230804	-12.67	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12000	-12.67	20230804	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20230925	120845	57	100.00	KONEX			N	N	N	N		N	10480	200	2	1.95	20960	2	0.88	10480	10480	10480	11820	8740	10280	10480.00	0.00	0	0	10280	10280	10280	10280	10280	10280	10280	18	1540	500	6160	10	1	2868401	301	23.60	1.73	12	0.00	444.00	6072.00	12000	20230804	-12.67	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12000	-12.67	20230804	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20230925	110840	57	100.00	KONEX			N	N	N	N		N	10480	200	2	1.95	20960	2	0.88	10480	10480	10480	11820	8740	10280	10480.00	0.00	0	0	10280	10280	10280	10280	10280	10280	10280	18	1540	500	6160	10	1	2868401	301	23.60	1.73	12	0.00	444.00	6072.00	12000	20230804	-12.67	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12000	-12.67	20230804	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20230925	100845	57	100.00	KONEX			N	N	N	N		N	10480	200	2	1.95	20960	2	0.88	10480	10480	10480	11820	8740	10280	10480.00	0.00	0	0	10280	10280	10280	10280	10280	10280	10280	18	1540	500	6160	10	1	2868401	301	23.60	1.73	12	0.00	444.00	6072.00	12000	20230804	-12.67	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12000	-12.67	20230804	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20230925	090840	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	0	0	0.00	0	0	0	11820	8740	10280	0.00	0.00	0	0	10280	10280	10280	10280	10280	10280	10280	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20230922	160912	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	2333560	227	3.03	10280	10280	10280	11820	8740	10280	10280.00	0.00	0	0	11353	10816	9903	9366	8453	10360	8910	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.01	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20230922	150906	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	2333560	227	3.03	10280	10280	10280	11820	8740	10280	10280.00	0.00	0	0	11353	10816	9903	9366	8453	10360	8910	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.01	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20230922	140904	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	2333560	227	3.03	10280	10280	10280	11820	8740	10280	10280.00	0.00	0	0	11353	10816	9903	9366	8453	10360	8910	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.01	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20230922	130811	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	2333560	227	3.03	10280	10280	10280	11820	8740	10280	10280.00	0.00	0	0	11353	10816	9903	9366	8453	10360	8910	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.01	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20230922	120809	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	2333560	227	3.03	10280	10280	10280	11820	8740	10280	10280.00	0.00	0	0	11353	10816	9903	9366	8453	10360	8910	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.01	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20230922	110806	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	2333560	227	3.03	10280	10280	10280	11820	8740	10280	10280.00	0.00	0	0	11353	10816	9903	9366	8453	10360	8910	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.01	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20230922	100806	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	0	0	0.00	0	0	0	11820	8740	10280	0.00	0.00	0	0	11353	10816	9903	9366	8453	10360	8910	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20230922	090802	57	100.00	KONEX			N	N	N	N		N	10280	0	3	0.00	0	0	0.00	0	0	0	11820	8740	10280	0.00	0.00	0	0	11353	10816	9903	9366	8453	10360	8910	18	1540	500	6160	10	1	2868401	295	23.15	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20230921	160809	57	100.00	KONEX			N	N	N	N		N	10280	-150	5	-1.44	69681630	7496	1232.89	10390	10440	8990	11990	8870	10430	9295.84	0.00	0	0	11736	11082	10326	9672	8916	10705	9295	18	1560	500	6250	10	1	2868401	295	23.15	1.69	12	0.26	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20230921	150757	57	100.00	KONEX			N	N	N	N		N	10280	-150	5	-1.44	69373230	7466	1227.96	10390	10440	8990	11990	8870	10430	9291.89	0.00	0	0	11736	11082	10326	9672	8916	10705	9295	18	1560	500	6250	10	1	2868401	295	23.15	1.69	12	0.26	444.00	6072.00	12000	20230804	-14.33	5920	20230607	73.65	12000	-14.33	20230804	5920	73.65	20230607	12000	-14.33	20230804	5920	73.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20230921	140804	57	100.00	KONEX			N	N	N	N		N	10380	-50	5	-0.48	69334130	7462	1227.30	10390	10440	8990	11990	8870	10430	9291.63	0.00	0	0	11736	11082	10326	9672	8916	10705	9295	18	1560	500	6250	10	1	2868401	298	23.38	1.71	12	0.26	444.00	6072.00	12000	20230804	-13.50	5920	20230607	75.34	12000	-13.50	20230804	5920	75.34	20230607	12000	-13.50	20230804	5920	75.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20230921	130757	57	100.00	KONEX			N	N	N	N		N	10380	-50	5	-0.48	69334130	7462	1227.30	10390	10440	8990	11990	8870	10430	9291.63	0.00	0	0	11736	11082	10326	9672	8916	10705	9295	18	1560	500	6250	10	1	2868401	298	23.38	1.71	12	0.26	444.00	6072.00	12000	20230804	-13.50	5920	20230607	75.34	12000	-13.50	20230804	5920	75.34	20230607	12000	-13.50	20230804	5920	75.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20230921	120751	57	100.00	KONEX			N	N	N	N		N	9020	-1410	5	-13.52	17891970	1888	310.53	10390	10440	9020	11990	8870	10430	9476.68	0.00	0	0	11736	11082	10326	9672	8916	10705	9295	18	1560	500	6250	10	1	2868401	259	20.32	1.49	12	0.07	444.00	6072.00	12000	20230804	-24.83	5920	20230607	52.36	12000	-24.83	20230804	5920	52.36	20230607	12000	-24.83	20230804	5920	52.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20230921	110810	57	100.00	KONEX			N	N	N	N		N	10440	10	2	0.10	1394780	135	22.20	10390	10440	9980	11990	8870	10430	10331.70	0.00	0	0	11736	11082	10326	9672	8916	10705	9295	18	1560	500	6250	10	1	2868401	299	23.51	1.72	12	0.00	444.00	6072.00	12000	20230804	-13.00	5920	20230607	76.35	12000	-13.00	20230804	5920	76.35	20230607	12000	-13.00	20230804	5920	76.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20230921	100754	57	100.00	KONEX			N	N	N	N		N	10360	-70	5	-0.67	358950	35	5.76	10390	10390	9980	11990	8870	10430	10255.71	0.00	0	0	11736	11082	10326	9672	8916	10705	9295	18	1560	500	6250	10	1	2868401	297	23.33	1.71	12	0.00	444.00	6072.00	12000	20230804	-13.67	5920	20230607	75.00	12000	-13.67	20230804	5920	75.00	20230607	12000	-13.67	20230804	5920	75.00	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20230921	090759	57	100.00	KONEX			N	N	N	N		N	10430	0	3	0.00	0	0	0.00	0	0	0	11990	8870	10430	0.00	0.00	0	0	11736	11082	10326	9672	8916	10705	9295	18	1560	500	6250	10	1	2868401	299	23.49	1.72	12	0.00	444.00	6072.00	12000	20230804	-13.08	5920	20230607	76.18	12000	-13.08	20230804	5920	76.18	20230607	12000	-13.08	20230804	5920	76.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20230920	160803	57	100.00	KONEX			N	N	N	N		N	10430	-20	5	-0.19	6028740	608	205.41	10980	10980	9570	12010	8890	10450	9915.69	0.00	0	0	10796	10622	10316	10142	9836	10710	10230	18	1560	500	6270	10	1	2868401	299	23.49	1.72	12	0.02	444.00	6072.00	12000	20230804	-13.08	5920	20230607	76.18	12000	-13.08	20230804	5920	76.18	20230607	12000	-13.08	20230804	5920	76.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20230920	150743	57	100.00	KONEX			N	N	N	N		N	10800	350	2	3.35	4756280	486	164.19	10980	10980	9570	12010	8890	10450	9786.58	0.00	0	0	10796	10622	10316	10142	9836	10710	10230	18	1560	500	6270	10	1	2868401	310	24.32	1.78	12	0.02	444.00	6072.00	12000	20230804	-10.00	5920	20230607	82.43	12000	-10.00	20230804	5920	82.43	20230607	12000	-10.00	20230804	5920	82.43	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20230920	140753	57	100.00	KONEX			N	N	N	N		N	10930	480	2	4.59	565830	56	18.92	10980	10980	10000	12010	8890	10450	10104.11	0.00	0	0	10796	10622	10316	10142	9836	10710	10230	18	1560	500	6270	10	1	2868401	314	24.62	1.80	12	0.00	444.00	6072.00	12000	20230804	-8.92	5920	20230607	84.63	12000	-8.92	20230804	5920	84.63	20230607	12000	-8.92	20230804	5920	84.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20230920	130748	57	100.00	KONEX			N	N	N	N		N	10930	480	2	4.59	565830	56	18.92	10980	10980	10000	12010	8890	10450	10104.11	0.00	0	0	10796	10622	10316	10142	9836	10710	10230	18	1560	500	6270	10	1	2868401	314	24.62	1.80	12	0.00	444.00	6072.00	12000	20230804	-8.92	5920	20230607	84.63	12000	-8.92	20230804	5920	84.63	20230607	12000	-8.92	20230804	5920	84.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20230920	120747	57	100.00	KONEX			N	N	N	N		N	10930	480	2	4.59	565830	56	18.92	10980	10980	10000	12010	8890	10450	10104.11	0.00	0	0	10796	10622	10316	10142	9836	10710	10230	18	1560	500	6270	10	1	2868401	314	24.62	1.80	12	0.00	444.00	6072.00	12000	20230804	-8.92	5920	20230607	84.63	12000	-8.92	20230804	5920	84.63	20230607	12000	-8.92	20230804	5920	84.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20230920	110756	57	100.00	KONEX			N	N	N	N		N	10930	480	2	4.59	565830	56	18.92	10980	10980	10000	12010	8890	10450	10104.11	0.00	0	0	10796	10622	10316	10142	9836	10710	10230	18	1560	500	6270	10	1	2868401	314	24.62	1.80	12	0.00	444.00	6072.00	12000	20230804	-8.92	5920	20230607	84.63	12000	-8.92	20230804	5920	84.63	20230607	12000	-8.92	20230804	5920	84.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20230920	100739	57	100.00	KONEX			N	N	N	N		N	10930	480	2	4.59	565830	56	18.92	10980	10980	10000	12010	8890	10450	10104.11	0.00	0	0	10796	10622	10316	10142	9836	10710	10230	18	1560	500	6270	10	1	2868401	314	24.62	1.80	12	0.00	444.00	6072.00	12000	20230804	-8.92	5920	20230607	84.63	12000	-8.92	20230804	5920	84.63	20230607	12000	-8.92	20230804	5920	84.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20230920	090749	57	100.00	KONEX			N	N	N	N		N	10980	530	2	5.07	54900	5	1.69	10980	10980	10980	12010	8890	10450	10980.00	0.00	0	0	10796	10622	10316	10142	9836	10710	10230	18	1560	500	6270	10	1	2868401	315	24.73	1.81	12	0.00	444.00	6072.00	12000	20230804	-8.50	5920	20230607	85.47	12000	-8.50	20230804	5920	85.47	20230607	12000	-8.50	20230804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20230919	160745	57	100.00	KONEX			N	N	N	N		N	10450	80	2	0.77	3010440	296	108.42	10370	10490	10010	11920	8820	10370	10170.41	0.00	0	0	10416	10392	10376	10352	10336	10385	10345	18	1550	500	6220	10	1	2868401	300	23.54	1.72	12	0.01	444.00	6072.00	12000	20230804	-12.92	5920	20230607	76.52	12000	-12.92	20230804	5920	76.52	20230607	12000	-12.92	20230804	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20230919	150748	57	100.00	KONEX			N	N	N	N		N	10450	80	2	0.77	3010440	296	108.42	10370	10490	10010	11920	8820	10370	10170.41	0.00	0	0	10416	10392	10376	10352	10336	10385	10345	18	1550	500	6220	10	1	2868401	300	23.54	1.72	12	0.01	444.00	6072.00	12000	20230804	-12.92	5920	20230607	76.52	12000	-12.92	20230804	5920	76.52	20230607	12000	-12.92	20230804	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20230919	140746	57	100.00	KONEX			N	N	N	N		N	10450	80	2	0.77	3010440	296	108.42	10370	10490	10010	11920	8820	10370	10170.41	0.00	0	0	10416	10392	10376	10352	10336	10385	10345	18	1550	500	6220	10	1	2868401	300	23.54	1.72	12	0.01	444.00	6072.00	12000	20230804	-12.92	5920	20230607	76.52	12000	-12.92	20230804	5920	76.52	20230607	12000	-12.92	20230804	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20230919	130732	57	100.00	KONEX			N	N	N	N		N	10450	80	2	0.77	3010440	296	108.42	10370	10490	10010	11920	8820	10370	10170.41	0.00	0	0	10416	10392	10376	10352	10336	10385	10345	18	1550	500	6220	10	1	2868401	300	23.54	1.72	12	0.01	444.00	6072.00	12000	20230804	-12.92	5920	20230607	76.52	12000	-12.92	20230804	5920	76.52	20230607	12000	-12.92	20230804	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20230919	120749	57	100.00	KONEX			N	N	N	N		N	10450	80	2	0.77	3010440	296	108.42	10370	10490	10010	11920	8820	10370	10170.41	0.00	0	0	10416	10392	10376	10352	10336	10385	10345	18	1550	500	6220	10	1	2868401	300	23.54	1.72	12	0.01	444.00	6072.00	12000	20230804	-12.92	5920	20230607	76.52	12000	-12.92	20230804	5920	76.52	20230607	12000	-12.92	20230804	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20230919	110752	57	100.00	KONEX			N	N	N	N		N	10450	80	2	0.77	3010440	296	108.42	10370	10490	10010	11920	8820	10370	10170.41	0.00	0	0	10416	10392	10376	10352	10336	10385	10345	18	1550	500	6220	10	1	2868401	300	23.54	1.72	12	0.01	444.00	6072.00	12000	20230804	-12.92	5920	20230607	76.52	12000	-12.92	20230804	5920	76.52	20230607	12000	-12.92	20230804	5920	76.52	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20230919	100745	57	100.00	KONEX			N	N	N	N		N	10490	120	2	1.16	2999990	295	108.06	10370	10490	10010	11920	8820	10370	10169.46	0.00	0	0	10416	10392	10376	10352	10336	10385	10345	18	1550	500	6220	10	1	2868401	301	23.63	1.73	12	0.01	444.00	6072.00	12000	20230804	-12.58	5920	20230607	77.20	12000	-12.58	20230804	5920	77.20	20230607	12000	-12.58	20230804	5920	77.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20230919	090742	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	207400	20	7.33	10370	10370	10370	11920	8820	10370	10370.00	0.00	0	0	10416	10392	10376	10352	10336	10385	10345	18	1550	500	6220	10	1	2868401	297	23.36	1.71	12	0.00	444.00	6072.00	12000	20230804	-13.58	5920	20230607	75.17	12000	-13.58	20230804	5920	75.17	20230607	12000	-13.58	20230804	5920	75.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20230918	160745	57	100.00	KONEX			N	N	N	N		N	10370	-30	5	-0.29	2837490	273	4.08	10400	10400	10360	11960	8840	10400	10393.74	0.00	0	0	11020	10710	10200	9890	9380	10865	10045	18	1560	500	6240	10	1	2868401	297	23.36	1.71	12	0.01	444.00	6072.00	12000	20230804	-13.58	5920	20230607	75.17	12000	-13.58	20230804	5920	75.17	20230607	12000	-13.58	20230804	5920	75.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20230918	150743	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	2733810	263	3.93	10400	10400	10370	11960	8840	10400	10394.71	0.00	0	0	11020	10710	10200	9890	9380	10865	10045	18	1560	500	6240	10	1	2868401	298	23.38	1.71	12	0.01	444.00	6072.00	12000	20230804	-13.50	5920	20230607	75.34	12000	-13.50	20230804	5920	75.34	20230607	12000	-13.50	20230804	5920	75.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20230918	140804	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	2733810	263	3.93	10400	10400	10370	11960	8840	10400	10394.71	0.00	0	0	11020	10710	10200	9890	9380	10865	10045	18	1560	500	6240	10	1	2868401	298	23.38	1.71	12	0.01	444.00	6072.00	12000	20230804	-13.50	5920	20230607	75.34	12000	-13.50	20230804	5920	75.34	20230607	12000	-13.50	20230804	5920	75.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20230918	130743	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	2059160	198	2.96	10400	10400	10380	11960	8840	10400	10399.80	0.00	0	0	11020	10710	10200	9890	9380	10865	10045	18	1560	500	6240	10	1	2868401	298	23.38	1.71	12	0.01	444.00	6072.00	12000	20230804	-13.50	5920	20230607	75.34	12000	-13.50	20230804	5920	75.34	20230607	12000	-13.50	20230804	5920	75.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20230918	120748	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	2059160	198	2.96	10400	10400	10380	11960	8840	10400	10399.80	0.00	0	0	11020	10710	10200	9890	9380	10865	10045	18	1560	500	6240	10	1	2868401	298	23.38	1.71	12	0.01	444.00	6072.00	12000	20230804	-13.50	5920	20230607	75.34	12000	-13.50	20230804	5920	75.34	20230607	12000	-13.50	20230804	5920	75.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20230918	110736	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	2038400	196	2.93	10400	10400	10400	11960	8840	10400	10400.00	0.00	0	0	11020	10710	10200	9890	9380	10865	10045	18	1560	500	6240	10	1	2868401	298	23.42	1.71	12	0.01	444.00	6072.00	12000	20230804	-13.33	5920	20230607	75.68	12000	-13.33	20230804	5920	75.68	20230607	12000	-13.33	20230804	5920	75.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20230918	100731	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	2038400	196	2.93	10400	10400	10400	11960	8840	10400	10400.00	0.00	0	0	11020	10710	10200	9890	9380	10865	10045	18	1560	500	6240	10	1	2868401	298	23.42	1.71	12	0.01	444.00	6072.00	12000	20230804	-13.33	5920	20230607	75.68	12000	-13.33	20230804	5920	75.68	20230607	12000	-13.33	20230804	5920	75.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20230918	090734	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	0.00	0	0	11020	10710	10200	9890	9380	10865	10045	18	1560	500	6240	10	1	2868401	298	23.42	1.71	12	0.00	444.00	6072.00	12000	20230804	-13.33	5920	20230607	75.68	12000	-13.33	20230804	5920	75.68	20230607	12000	-13.33	20230804	5920	75.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20230915	160740	57	100.00	KONEX			N	N	N	N		N	10400	710	2	7.33	67592390	6689	33.84	9690	10510	9690	11140	8240	9690	10105.01	0.00	0	0	10230	9960	9530	9260	8830	10095	9395	18	1450	500	5810	10	1	2868401	298	23.42	1.71	12	0.23	444.00	6072.00	12000	20230804	-13.33	5920	20230607	75.68	12000	-13.33	20230804	5920	75.68	20230607	12000	-13.33	20230804	5920	75.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20230915	150741	57	100.00	KONEX			N	N	N	N		N	10390	700	2	7.22	66553360	6589	33.33	9690	10510	9690	11140	8240	9690	10100.68	0.00	0	0	10230	9960	9530	9260	8830	10095	9395	18	1450	500	5810	10	1	2868401	298	23.40	1.71	12	0.23	444.00	6072.00	12000	20230804	-13.42	5920	20230607	75.51	12000	-13.42	20230804	5920	75.51	20230607	12000	-13.42	20230804	5920	75.51	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20230915	140740	57	100.00	KONEX			N	N	N	N		N	10120	430	2	4.44	63519960	6289	31.81	9690	10510	9690	11140	8240	9690	10100.17	0.00	0	0	10230	9960	9530	9260	8830	10095	9395	18	1450	500	5810	10	1	2868401	290	22.79	1.67	12	0.22	444.00	6072.00	12000	20230804	-15.67	5920	20230607	70.95	12000	-15.67	20230804	5920	70.95	20230607	12000	-15.67	20230804	5920	70.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20230915	130733	57	100.00	KONEX			N	N	N	N		N	10120	430	2	4.44	63519960	6289	31.81	9690	10510	9690	11140	8240	9690	10100.17	0.00	0	0	10230	9960	9530	9260	8830	10095	9395	18	1450	500	5810	10	1	2868401	290	22.79	1.67	12	0.22	444.00	6072.00	12000	20230804	-15.67	5920	20230607	70.95	12000	-15.67	20230804	5920	70.95	20230607	12000	-15.67	20230804	5920	70.95	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20230915	120741	57	100.00	KONEX			N	N	N	N		N	10510	820	2	8.46	63115540	6249	31.61	9690	10510	9690	11140	8240	9690	10100.10	0.00	0	0	10230	9960	9530	9260	8830	10095	9395	18	1450	500	5810	10	1	2868401	301	23.67	1.73	12	0.22	444.00	6072.00	12000	20230804	-12.42	5920	20230607	77.53	12000	-12.42	20230804	5920	77.53	20230607	12000	-12.42	20230804	5920	77.53	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20230915	110747	57	100.00	KONEX			N	N	N	N		N	10000	310	2	3.20	59406510	5896	29.82	9690	10500	9690	11140	8240	9690	10075.73	0.00	0	0	10230	9960	9530	9260	8830	10095	9395	18	1450	500	5810	10	1	2868401	287	22.52	1.65	12	0.21	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20230915	100744	57	100.00	KONEX			N	N	N	N		N	9990	300	2	3.10	2490640	251	1.27	9690	9990	9690	11140	8240	9690	9922.87	0.00	0	0	10230	9960	9530	9260	8830	10095	9395	18	1450	500	5810	10	1	2868401	287	22.50	1.65	12	0.01	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20230915	090734	57	100.00	KONEX			N	N	N	N		N	9800	110	2	1.14	523370	54	0.27	9690	9800	9690	11140	8240	9690	9692.04	0.00	0	0	10230	9960	9530	9260	8830	10095	9395	18	1450	500	5810	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20230914	160743	57	100.00	KONEX			N	N	N	N		N	9690	490	2	5.33	181901840	19769	1363.38	9100	9800	9100	10580	7820	9200	9201.37	0.00	0	0	11040	10120	9560	8640	8080	9840	8360	18	1380	500	5520	10	1	2868401	278	21.82	1.60	12	0.69	444.00	6072.00	12000	20230804	-19.25	5920	20230607	63.68	12000	-19.25	20230804	5920	63.68	20230607	12000	-19.25	20230804	5920	63.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20230914	150722	57	100.00	KONEX			N	N	N	N		N	9690	490	2	5.33	181901840	19769	1363.38	9100	9800	9100	10580	7820	9200	9201.37	0.00	0	0	11040	10120	9560	8640	8080	9840	8360	18	1380	500	5520	10	1	2868401	278	21.82	1.60	12	0.69	444.00	6072.00	12000	20230804	-19.25	5920	20230607	63.68	12000	-19.25	20230804	5920	63.68	20230607	12000	-19.25	20230804	5920	63.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20230914	140734	57	100.00	KONEX			N	N	N	N		N	9260	60	2	0.65	176650290	19227	1326.00	9100	9800	9100	10580	7820	9200	9187.62	0.00	0	0	11040	10120	9560	8640	8080	9840	8360	18	1380	500	5520	10	1	2868401	266	20.86	1.53	12	0.67	444.00	6072.00	12000	20230804	-22.83	5920	20230607	56.42	12000	-22.83	20230804	5920	56.42	20230607	12000	-22.83	20230804	5920	56.42	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20230914	130721	57	100.00	KONEX			N	N	N	N		N	9160	-40	5	-0.43	27623860	3001	206.97	9100	9750	9100	10580	7820	9200	9204.89	0.00	0	0	11040	10120	9560	8640	8080	9840	8360	18	1380	500	5520	10	1	2868401	263	20.63	1.51	12	0.10	444.00	6072.00	12000	20230804	-23.67	5920	20230607	54.73	12000	-23.67	20230804	5920	54.73	20230607	12000	-23.67	20230804	5920	54.73	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20230914	120730	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	4152400	451	31.10	9100	9300	9100	10580	7820	9200	9207.10	0.00	0	0	11040	10120	9560	8640	8080	9840	8360	18	1380	500	5520	10	1	2868401	267	20.95	1.53	12	0.02	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20230914	110724	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	1835000	200	13.79	9100	9200	9100	10580	7820	9200	9175.00	0.00	0	0	11040	10120	9560	8640	8080	9840	8360	18	1380	500	5520	10	1	2868401	264	20.72	1.52	12	0.01	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20230914	100717	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	547000	60	4.14	9100	9200	9100	10580	7820	9200	9116.67	0.00	0	0	11040	10120	9560	8640	8080	9840	8360	18	1380	500	5520	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20230914	090731	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	11040	10120	9560	8640	8080	9840	8360	18	1380	500	5520	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20230913	160736	57	100.00	KONEX			N	N	N	N		N	9200	-50	5	-0.54	13147740	1450	90.01	10480	10480	9000	10630	7870	9250	9067.41	0.00	0	0	9443	9346	9283	9186	9123	9315	9155	18	1380	500	5550	10	1	2868401	264	20.72	1.52	12	0.05	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20230913	150729	57	100.00	KONEX			N	N	N	N		N	9220	-30	5	-0.32	13101740	1445	89.70	10480	10480	9000	10630	7870	9250	9066.95	0.00	0	0	9443	9346	9283	9186	9123	9315	9155	18	1380	500	5550	10	1	2868401	264	20.77	1.52	12	0.05	444.00	6072.00	12000	20230804	-23.17	5920	20230607	55.74	12000	-23.17	20230804	5920	55.74	20230607	12000	-23.17	20230804	5920	55.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20230913	140735	57	100.00	KONEX			N	N	N	N		N	9240	-10	5	-0.11	12678320	1399	86.84	10480	10480	9000	10630	7870	9250	9062.42	0.00	0	0	9443	9346	9283	9186	9123	9315	9155	18	1380	500	5550	10	1	2868401	265	20.81	1.52	12	0.05	444.00	6072.00	12000	20230804	-23.00	5920	20230607	56.08	12000	-23.00	20230804	5920	56.08	20230607	12000	-23.00	20230804	5920	56.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20230913	130712	57	100.00	KONEX			N	N	N	N		N	9300	50	2	0.54	2333080	253	15.70	10480	10480	9200	10630	7870	9250	9221.66	0.00	0	0	9443	9346	9283	9186	9123	9315	9155	18	1380	500	5550	10	1	2868401	267	20.95	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20230913	120731	57	100.00	KONEX			N	N	N	N		N	9300	50	2	0.54	2333080	253	15.70	10480	10480	9200	10630	7870	9250	9221.66	0.00	0	0	9443	9346	9283	9186	9123	9315	9155	18	1380	500	5550	10	1	2868401	267	20.95	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20230913	110732	57	100.00	KONEX			N	N	N	N		N	9300	50	2	0.54	2333080	253	15.70	10480	10480	9200	10630	7870	9250	9221.66	0.00	0	0	9443	9346	9283	9186	9123	9315	9155	18	1380	500	5550	10	1	2868401	267	20.95	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20230913	100724	57	100.00	KONEX			N	N	N	N		N	9300	50	2	0.54	2333080	253	15.70	10480	10480	9200	10630	7870	9250	9221.66	0.00	0	0	9443	9346	9283	9186	9123	9315	9155	18	1380	500	5550	10	1	2868401	267	20.95	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20230913	090717	57	100.00	KONEX			N	N	N	N		N	10480	1230	2	13.30	10480	1	0.06	10480	10480	10480	10630	7870	9250	10480.00	0.00	0	0	9443	9346	9283	9186	9123	9315	9155	18	1380	500	5550	10	1	2868401	301	23.60	1.73	12	0.00	444.00	6072.00	12000	20230804	-12.67	5920	20230607	77.03	12000	-12.67	20230804	5920	77.03	20230607	12000	-12.67	20230804	5920	77.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20230912	160714	57	100.00	KONEX			N	N	N	N		N	9250	50	2	0.54	14914360	1611	76.68	9380	9380	9220	10580	7820	9200	9257.83	0.00	0	0	9680	9440	9230	8990	8780	9335	8885	18	1380	500	5520	10	1	2868401	265	20.83	1.52	12	0.06	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	12000	-22.92	20230804	5920	56.25	20230607	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20230912	150722	57	100.00	KONEX			N	N	N	N		N	9250	50	2	0.54	14914360	1611	76.68	9380	9380	9220	10580	7820	9200	9257.83	0.00	0	0	9680	9440	9230	8990	8780	9335	8885	18	1380	500	5520	10	1	2868401	265	20.83	1.52	12	0.06	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	12000	-22.92	20230804	5920	56.25	20230607	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20230912	140720	57	100.00	KONEX			N	N	N	N		N	9250	50	2	0.54	14914360	1611	76.68	9380	9380	9220	10580	7820	9200	9257.83	0.00	0	0	9680	9440	9230	8990	8780	9335	8885	18	1380	500	5520	10	1	2868401	265	20.83	1.52	12	0.06	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	12000	-22.92	20230804	5920	56.25	20230607	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20230912	130712	57	100.00	KONEX			N	N	N	N		N	9270	70	2	0.76	13989360	1511	71.92	9380	9380	9220	10580	7820	9200	9258.35	0.00	0	0	9680	9440	9230	8990	8780	9335	8885	18	1380	500	5520	10	1	2868401	266	20.88	1.53	12	0.05	444.00	6072.00	12000	20230804	-22.75	5920	20230607	56.59	12000	-22.75	20230804	5920	56.59	20230607	12000	-22.75	20230804	5920	56.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20230912	120708	57	100.00	KONEX			N	N	N	N		N	9250	50	2	0.54	1954130	211	10.04	9380	9380	9250	10580	7820	9200	9261.28	0.00	0	0	9680	9440	9230	8990	8780	9335	8885	18	1380	500	5520	10	1	2868401	265	20.83	1.52	12	0.01	444.00	6072.00	12000	20230804	-22.92	5920	20230607	56.25	12000	-22.92	20230804	5920	56.25	20230607	12000	-22.92	20230804	5920	56.25	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20230912	110715	57	100.00	KONEX			N	N	N	N		N	9270	70	2	0.76	1861630	201	9.57	9380	9380	9260	10580	7820	9200	9261.84	0.00	0	0	9680	9440	9230	8990	8780	9335	8885	18	1380	500	5520	10	1	2868401	266	20.88	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.75	5920	20230607	56.59	12000	-22.75	20230804	5920	56.59	20230607	12000	-22.75	20230804	5920	56.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20230912	100710	57	100.00	KONEX			N	N	N	N		N	9380	180	2	1.96	9380	1	0.05	9380	9380	9380	10580	7820	9200	9380.00	0.00	0	0	9680	9440	9230	8990	8780	9335	8885	18	1380	500	5520	10	1	2868401	269	21.13	1.54	12	0.00	444.00	6072.00	12000	20230804	-21.83	5920	20230607	58.45	12000	-21.83	20230804	5920	58.45	20230607	12000	-21.83	20230804	5920	58.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20230912	090726	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9680	9440	9230	8990	8780	9335	8885	18	1380	500	5520	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20230911	160709	57	100.00	KONEX			N	N	N	N		N	9200	-270	5	-2.85	19550310	2101	239.29	9470	9470	9020	10890	8050	9470	9305.24	0.00	0	0	9823	9646	9343	9166	8863	9735	9255	18	1420	500	5680	10	1	2868401	264	20.72	1.52	12	0.07	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20230911	150715	57	100.00	KONEX			N	N	N	N		N	9340	-130	5	-1.37	19274310	2071	235.88	9470	9470	9020	10890	8050	9470	9306.76	0.00	0	0	9823	9646	9343	9166	8863	9735	9255	18	1420	500	5680	10	1	2868401	268	21.04	1.54	12	0.07	444.00	6072.00	12000	20230804	-22.17	5920	20230607	57.77	12000	-22.17	20230804	5920	57.77	20230607	12000	-22.17	20230804	5920	57.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20230911	140724	57	100.00	KONEX			N	N	N	N		N	9340	-130	5	-1.37	19274310	2071	235.88	9470	9470	9020	10890	8050	9470	9306.76	0.00	0	0	9823	9646	9343	9166	8863	9735	9255	18	1420	500	5680	10	1	2868401	268	21.04	1.54	12	0.07	444.00	6072.00	12000	20230804	-22.17	5920	20230607	57.77	12000	-22.17	20230804	5920	57.77	20230607	12000	-22.17	20230804	5920	57.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20230911	130658	57	100.00	KONEX			N	N	N	N		N	9400	-70	5	-0.74	18807310	2021	230.18	9470	9470	9020	10890	8050	9470	9305.94	0.00	0	0	9823	9646	9343	9166	8863	9735	9255	18	1420	500	5680	10	1	2868401	270	21.17	1.55	12	0.07	444.00	6072.00	12000	20230804	-21.67	5920	20230607	58.78	12000	-21.67	20230804	5920	58.78	20230607	12000	-21.67	20230804	5920	58.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20230911	120710	57	100.00	KONEX			N	N	N	N		N	9460	-10	5	-0.11	6647830	702	79.95	9470	9470	9460	10890	8050	9470	9469.84	0.00	0	0	9823	9646	9343	9166	8863	9735	9255	18	1420	500	5680	10	1	2868401	271	21.31	1.56	12	0.02	444.00	6072.00	12000	20230804	-21.17	5920	20230607	59.80	12000	-21.17	20230804	5920	59.80	20230607	12000	-21.17	20230804	5920	59.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20230911	110658	57	100.00	KONEX			N	N	N	N		N	9460	-10	5	-0.11	6647830	702	79.95	9470	9470	9460	10890	8050	9470	9469.84	0.00	0	0	9823	9646	9343	9166	8863	9735	9255	18	1420	500	5680	10	1	2868401	271	21.31	1.56	12	0.02	444.00	6072.00	12000	20230804	-21.17	5920	20230607	59.80	12000	-21.17	20230804	5920	59.80	20230607	12000	-21.17	20230804	5920	59.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20230911	100659	57	100.00	KONEX			N	N	N	N		N	9470	0	3	0.00	6543770	691	78.70	9470	9470	9470	10890	8050	9470	9470.00	0.00	0	0	9823	9646	9343	9166	8863	9735	9255	18	1420	500	5680	10	1	2868401	272	21.33	1.56	12	0.02	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20230911	090656	57	100.00	KONEX			N	N	N	N		N	9470	0	3	0.00	4403550	465	52.96	9470	9470	9470	10890	8050	9470	9470.00	0.00	0	0	9823	9646	9343	9166	8863	9735	9255	18	1420	500	5680	10	1	2868401	272	21.33	1.56	12	0.02	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20230908	160714	57	100.00	KONEX			N	N	N	N		N	9470	-80	5	-0.84	8307950	878	16.89	9040	9520	9040	10980	8120	9550	9462.36	0.00	0	0	10310	9930	9620	9240	8930	9775	9085	18	1430	500	5730	10	1	2868401	272	21.33	1.56	12	0.03	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20230908	150712	57	100.00	KONEX			N	N	N	N		N	9470	-80	5	-0.84	8307950	878	16.89	9040	9520	9040	10980	8120	9550	9462.36	0.00	0	0	10310	9930	9620	9240	8930	9775	9085	18	1430	500	5730	10	1	2868401	272	21.33	1.56	12	0.03	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20230908	140706	57	100.00	KONEX			N	N	N	N		N	9470	-80	5	-0.84	6888250	728	14.01	9040	9520	9040	10980	8120	9550	9461.88	0.00	0	0	10310	9930	9620	9240	8930	9775	9085	18	1430	500	5730	10	1	2868401	272	21.33	1.56	12	0.03	444.00	6072.00	12000	20230804	-21.08	5920	20230607	59.97	12000	-21.08	20230804	5920	59.97	20230607	12000	-21.08	20230804	5920	59.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20230908	130713	57	100.00	KONEX			N	N	N	N		N	9420	-130	5	-1.36	1496810	158	3.04	9040	9520	9040	10980	8120	9550	9473.48	0.00	0	0	10310	9930	9620	9240	8930	9775	9085	18	1430	500	5730	10	1	2868401	270	21.22	1.55	12	0.01	444.00	6072.00	12000	20230804	-21.50	5920	20230607	59.12	12000	-21.50	20230804	5920	59.12	20230607	12000	-21.50	20230804	5920	59.12	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20230908	120721	57	100.00	KONEX			N	N	N	N		N	9440	-110	5	-1.15	1364930	144	2.77	9040	9520	9040	10980	8120	9550	9478.68	0.00	0	0	10310	9930	9620	9240	8930	9775	9085	18	1430	500	5730	10	1	2868401	271	21.26	1.55	12	0.01	444.00	6072.00	12000	20230804	-21.33	5920	20230607	59.46	12000	-21.33	20230804	5920	59.46	20230607	12000	-21.33	20230804	5920	59.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20230908	110718	57	100.00	KONEX			N	N	N	N		N	9440	-110	5	-1.15	1364930	144	2.77	9040	9520	9040	10980	8120	9550	9478.68	0.00	0	0	10310	9930	9620	9240	8930	9775	9085	18	1430	500	5730	10	1	2868401	271	21.26	1.55	12	0.01	444.00	6072.00	12000	20230804	-21.33	5920	20230607	59.46	12000	-21.33	20230804	5920	59.46	20230607	12000	-21.33	20230804	5920	59.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20230908	100710	57	100.00	KONEX			N	N	N	N		N	9450	-100	5	-1.05	940130	99	1.90	9040	9520	9040	10980	8120	9550	9496.26	0.00	0	0	10310	9930	9620	9240	8930	9775	9085	18	1430	500	5730	10	1	2868401	271	21.28	1.56	12	0.00	444.00	6072.00	12000	20230804	-21.25	5920	20230607	59.63	12000	-21.25	20230804	5920	59.63	20230607	12000	-21.25	20230804	5920	59.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20230908	090714	57	100.00	KONEX			N	N	N	N		N	9520	-30	5	-0.31	788720	83	1.60	9040	9520	9040	10980	8120	9550	9502.65	0.00	0	0	10310	9930	9620	9240	8930	9775	9085	18	1430	500	5730	10	1	2868401	273	21.44	1.57	12	0.00	444.00	6072.00	12000	20230804	-20.67	5920	20230607	60.81	12000	-20.67	20230804	5920	60.81	20230607	12000	-20.67	20230804	5920	60.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20230907	160704	57	100.00	KONEX			N	N	N	N		N	9550	-60	5	-0.62	48917320	5197	873.45	9800	10000	9310	11050	8170	9610	9412.61	0.00	0	0	11450	10530	10070	9150	8690	10300	8920	18	1440	500	5760	10	1	2868401	274	21.51	1.57	12	0.18	444.00	6072.00	12000	20230804	-20.42	5920	20230607	61.32	12000	-20.42	20230804	5920	61.32	20230607	12000	-20.42	20230804	5920	61.32	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20230907	150709	57	100.00	KONEX			N	N	N	N		N	9590	-20	5	-0.21	48869570	5192	872.61	9800	10000	9310	11050	8170	9610	9412.47	0.00	0	0	11450	10530	10070	9150	8690	10300	8920	18	1440	500	5760	10	1	2868401	275	21.60	1.58	12	0.18	444.00	6072.00	12000	20230804	-20.08	5920	20230607	61.99	12000	-20.08	20230804	5920	61.99	20230607	12000	-20.08	20230804	5920	61.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20230907	140705	57	100.00	KONEX			N	N	N	N		N	9310	-300	5	-3.12	44159700	4691	788.40	9800	10000	9310	11050	8170	9610	9413.71	0.00	0	0	11450	10530	10070	9150	8690	10300	8920	18	1440	500	5760	10	1	2868401	267	20.97	1.53	12	0.16	444.00	6072.00	12000	20230804	-22.42	5920	20230607	57.26	12000	-22.42	20230804	5920	57.26	20230607	12000	-22.42	20230804	5920	57.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20230907	130704	57	100.00	KONEX			N	N	N	N		N	9420	-190	5	-1.98	36593590	3883	652.61	9800	10000	9350	11050	8170	9610	9424.05	0.00	0	0	11450	10530	10070	9150	8690	10300	8920	18	1440	500	5760	10	1	2868401	270	21.22	1.55	12	0.14	444.00	6072.00	12000	20230804	-21.50	5920	20230607	59.12	12000	-21.50	20230804	5920	59.12	20230607	12000	-21.50	20230804	5920	59.12	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20230907	120712	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	411550	42	7.06	9800	10000	9350	11050	8170	9610	9798.81	0.00	0	0	11450	10530	10070	9150	8690	10300	8920	18	1440	500	5760	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20230907	110711	57	100.00	KONEX			N	N	N	N		N	10000	390	2	4.06	411550	42	7.06	9800	10000	9350	11050	8170	9610	9798.81	0.00	0	0	11450	10530	10070	9150	8690	10300	8920	18	1440	500	5760	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20230907	100709	57	100.00	KONEX			N	N	N	N		N	9800	190	2	1.98	362800	37	6.22	9800	10000	9800	11050	8170	9610	9805.41	0.00	0	0	11450	10530	10070	9150	8690	10300	8920	18	1440	500	5760	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20230907	090719	57	100.00	KONEX			N	N	N	N		N	9800	190	2	1.98	9800	1	0.17	9800	9800	9800	11050	8170	9610	9800.00	0.00	0	0	11450	10530	10070	9150	8690	10300	8920	18	1440	500	5760	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20230906	160705	57	100.00	KONEX			N	N	N	N		N	9610	-1170	5	-10.85	5808880	595	743.75	10990	10990	9610	12390	9170	10780	9762.82	0.00	0	0	11433	11106	10463	10136	9493	11270	10300	18	1610	500	6460	10	1	2868401	276	21.64	1.58	12	0.02	444.00	6072.00	12000	20230804	-19.92	5920	20230607	62.33	12000	-19.92	20230804	5920	62.33	20230607	12000	-19.92	20230804	5920	62.33	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20230906	150706	57	100.00	KONEX			N	N	N	N		N	9800	-980	5	-9.09	5788580	593	741.25	10990	10990	9700	12390	9170	10780	9761.52	0.00	0	0	11433	11106	10463	10136	9493	11270	10300	18	1610	500	6460	10	1	2868401	281	22.07	1.61	12	0.02	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20230906	140708	57	100.00	KONEX			N	N	N	N		N	10690	-90	5	-0.83	42370	4	5.00	10990	10990	10000	12390	9170	10780	10592.50	0.00	0	0	11433	11106	10463	10136	9493	11270	10300	18	1610	500	6460	10	1	2868401	307	24.08	1.76	12	0.00	444.00	6072.00	12000	20230804	-10.92	5920	20230607	80.57	12000	-10.92	20230804	5920	80.57	20230607	12000	-10.92	20230804	5920	80.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20230906	130700	57	100.00	KONEX			N	N	N	N		N	10000	-780	5	-7.24	20990	2	2.50	10990	10990	10000	12390	9170	10780	10495.00	0.00	0	0	11433	11106	10463	10136	9493	11270	10300	18	1610	500	6460	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20230906	120713	57	100.00	KONEX			N	N	N	N		N	10990	210	2	1.95	10990	1	1.25	10990	10990	10990	12390	9170	10780	10990.00	0.00	0	0	11433	11106	10463	10136	9493	11270	10300	18	1610	500	6460	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12000	20230804	-8.42	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12000	-8.42	20230804	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20230906	110714	57	100.00	KONEX			N	N	N	N		N	10990	210	2	1.95	10990	1	1.25	10990	10990	10990	12390	9170	10780	10990.00	0.00	0	0	11433	11106	10463	10136	9493	11270	10300	18	1610	500	6460	10	1	2868401	315	24.75	1.81	12	0.00	444.00	6072.00	12000	20230804	-8.42	5920	20230607	85.64	12000	-8.42	20230804	5920	85.64	20230607	12000	-8.42	20230804	5920	85.64	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20230906	100652	57	100.00	KONEX			N	N	N	N		N	10780	0	3	0.00	0	0	0.00	0	0	0	12390	9170	10780	0.00	0.00	0	0	11433	11106	10463	10136	9493	11270	10300	18	1610	500	6460	10	1	2868401	309	24.28	1.78	12	0.00	444.00	6072.00	12000	20230804	-10.17	5920	20230607	82.09	12000	-10.17	20230804	5920	82.09	20230607	12000	-10.17	20230804	5920	82.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20230906	090659	57	100.00	KONEX			N	N	N	N		N	10780	0	3	0.00	0	0	0.00	0	0	0	12390	9170	10780	0.00	0.00	0	0	11433	11106	10463	10136	9493	11270	10300	18	1610	500	6460	10	1	2868401	309	24.28	1.78	12	0.00	444.00	6072.00	12000	20230804	-10.17	5920	20230607	82.09	12000	-10.17	20230804	5920	82.09	20230607	12000	-10.17	20230804	5920	82.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20230905	160659	57	100.00	KONEX			N	N	N	N		N	10780	100	2	0.94	854940	80	615.38	10680	10790	9820	12280	9080	10680	10686.75	0.00	0	0	12413	11546	10623	9756	8833	11980	10190	18	1600	500	6400	10	1	2868401	309	24.28	1.78	12	0.00	444.00	6072.00	12000	20230804	-10.17	5920	20230607	82.09	12000	-10.17	20230804	5920	82.09	20230607	12000	-10.17	20230804	5920	82.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20230905	150710	57	100.00	KONEX			N	N	N	N		N	10780	100	2	0.94	854940	80	615.38	10680	10790	9820	12280	9080	10680	10686.75	0.00	0	0	12413	11546	10623	9756	8833	11980	10190	18	1600	500	6400	10	1	2868401	309	24.28	1.78	12	0.00	444.00	6072.00	12000	20230804	-10.17	5920	20230607	82.09	12000	-10.17	20230804	5920	82.09	20230607	12000	-10.17	20230804	5920	82.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20230905	140709	57	100.00	KONEX			N	N	N	N		N	10780	100	2	0.94	854940	80	615.38	10680	10790	9820	12280	9080	10680	10686.75	0.00	0	0	12413	11546	10623	9756	8833	11980	10190	18	1600	500	6400	10	1	2868401	309	24.28	1.78	12	0.00	444.00	6072.00	12000	20230804	-10.17	5920	20230607	82.09	12000	-10.17	20230804	5920	82.09	20230607	12000	-10.17	20230804	5920	82.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20230905	130650	57	100.00	KONEX			N	N	N	N		N	10790	110	2	1.03	715680	67	515.38	10680	10790	10120	12280	9080	10680	10681.79	0.00	0	0	12413	11546	10623	9756	8833	11980	10190	18	1600	500	6400	10	1	2868401	310	24.30	1.78	12	0.00	444.00	6072.00	12000	20230804	-10.08	5920	20230607	82.26	12000	-10.08	20230804	5920	82.26	20230607	12000	-10.08	20230804	5920	82.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20230905	120655	57	100.00	KONEX			N	N	N	N		N	10790	110	2	1.03	64190	6	46.15	10680	10790	10680	12280	9080	10680	10698.33	0.00	0	0	12413	11546	10623	9756	8833	11980	10190	18	1600	500	6400	10	1	2868401	310	24.30	1.78	12	0.00	444.00	6072.00	12000	20230804	-10.08	5920	20230607	82.26	12000	-10.08	20230804	5920	82.26	20230607	12000	-10.08	20230804	5920	82.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20230905	110701	57	100.00	KONEX			N	N	N	N		N	10680	0	3	0.00	53400	5	38.46	10680	10680	10680	12280	9080	10680	10680.00	0.00	0	0	12413	11546	10623	9756	8833	11980	10190	18	1600	500	6400	10	1	2868401	306	24.05	1.76	12	0.00	444.00	6072.00	12000	20230804	-11.00	5920	20230607	80.41	12000	-11.00	20230804	5920	80.41	20230607	12000	-11.00	20230804	5920	80.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20230905	100650	57	100.00	KONEX			N	N	N	N		N	10680	0	3	0.00	53400	5	38.46	10680	10680	10680	12280	9080	10680	10680.00	0.00	0	0	12413	11546	10623	9756	8833	11980	10190	18	1600	500	6400	10	1	2868401	306	24.05	1.76	12	0.00	444.00	6072.00	12000	20230804	-11.00	5920	20230607	80.41	12000	-11.00	20230804	5920	80.41	20230607	12000	-11.00	20230804	5920	80.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20230905	090650	57	100.00	KONEX			N	N	N	N		N	10680	0	3	0.00	0	0	0.00	0	0	0	12280	9080	10680	0.00	0.00	0	0	12413	11546	10623	9756	8833	11980	10190	18	1600	500	6400	10	1	2868401	306	24.05	1.76	12	0.00	444.00	6072.00	12000	20230804	-11.00	5920	20230607	80.41	12000	-11.00	20230804	5920	80.41	20230607	12000	-11.00	20230804	5920	80.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20230904	160648	57	100.00	KONEX			N	N	N	N		N	10680	680	2	6.80	138350	13	0.97	10000	11490	9700	11500	8500	10000	10642.31	0.00	0	0	10153	10076	9923	9846	9693	10115	9885	18	1500	500	6000	10	1	2868401	306	24.05	1.76	12	0.00	444.00	6072.00	12650	20220901	-15.57	5920	20230607	80.41	12000	-11.00	20230804	5920	80.41	20230607	12000	-11.00	20230804	5920	80.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20230904	150640	57	100.00	KONEX			N	N	N	N		N	10680	680	2	6.80	127670	12	0.90	10000	11490	9700	11500	8500	10000	10639.17	0.00	0	0	10153	10076	9923	9846	9693	10115	9885	18	1500	500	6000	10	1	2868401	306	24.05	1.76	12	0.00	444.00	6072.00	12650	20220901	-15.57	5920	20230607	80.41	12000	-11.00	20230804	5920	80.41	20230607	12000	-11.00	20230804	5920	80.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20230904	140634	57	100.00	KONEX			N	N	N	N		N	10690	690	2	6.90	106310	10	0.75	10000	11490	9700	11500	8500	10000	10631.00	0.00	0	0	10153	10076	9923	9846	9693	10115	9885	18	1500	500	6000	10	1	2868401	307	24.08	1.76	12	0.00	444.00	6072.00	12650	20220901	-15.49	5920	20230607	80.57	12000	-10.92	20230804	5920	80.57	20230607	12000	-10.92	20230804	5920	80.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20230904	130646	57	100.00	KONEX			N	N	N	N		N	10980	980	2	9.80	84650	8	0.60	10000	11490	9700	11500	8500	10000	10581.25	0.00	0	0	10153	10076	9923	9846	9693	10115	9885	18	1500	500	6000	10	1	2868401	315	24.73	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.20	5920	20230607	85.47	12000	-8.50	20230804	5920	85.47	20230607	12000	-8.50	20230804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20230904	120632	57	100.00	KONEX			N	N	N	N		N	10980	980	2	9.80	84650	8	0.60	10000	11490	9700	11500	8500	10000	10581.25	0.00	0	0	10153	10076	9923	9846	9693	10115	9885	18	1500	500	6000	10	1	2868401	315	24.73	1.81	12	0.00	444.00	6072.00	12650	20220901	-13.20	5920	20230607	85.47	12000	-8.50	20230804	5920	85.47	20230607	12000	-8.50	20230804	5920	85.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20230904	110624	57	100.00	KONEX			N	N	N	N		N	11490	1490	2	14.90	52990	5	0.37	10000	11490	10000	11500	8500	10000	10598.00	0.00	0	0	10153	10076	9923	9846	9693	10115	9885	18	1500	500	6000	10	1	2868401	330	25.88	1.89	12	0.00	444.00	6072.00	12650	20220901	-9.17	5920	20230607	94.09	12000	-4.25	20230804	5920	94.09	20230607	12000	-4.25	20230804	5920	94.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20230904	100629	57	100.00	KONEX			N	N	N	N		N	11490	1490	2	14.90	52990	5	0.37	10000	11490	10000	11500	8500	10000	10598.00	0.00	0	0	10153	10076	9923	9846	9693	10115	9885	18	1500	500	6000	10	1	2868401	330	25.88	1.89	12	0.00	444.00	6072.00	12650	20220901	-9.17	5920	20230607	94.09	12000	-4.25	20230804	5920	94.09	20230607	12000	-4.25	20230804	5920	94.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20230904	090639	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10153	10076	9923	9846	9693	10115	9885	18	1500	500	6000	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
146	20230901	160629	57	100.00	KONEX			N	N	N	N		N	10000	90	2	0.91	13316150	1337	416.51	9890	10000	9770	11390	8430	9910	9959.72	0.00	0	0	10083	9996	9833	9746	9583	9915	9665	18	1480	500	5940	10	1	2868401	287	22.52	1.65	12	0.05	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
147	20230901	150637	57	100.00	KONEX			N	N	N	N		N	10000	90	2	0.91	13316150	1337	416.51	9890	10000	9770	11390	8430	9910	9959.72	0.00	0	0	10083	9996	9833	9746	9583	9915	9665	18	1480	500	5940	10	1	2868401	287	22.52	1.65	12	0.05	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
148	20230901	140640	57	100.00	KONEX			N	N	N	N		N	10000	90	2	0.91	3419200	345	107.48	9890	10000	9770	11390	8430	9910	9910.72	0.00	0	0	10083	9996	9833	9746	9583	9915	9665	18	1480	500	5940	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
149	20230901	130623	57	100.00	KONEX			N	N	N	N		N	10000	90	2	0.91	3419200	345	107.48	9890	10000	9770	11390	8430	9910	9910.72	0.00	0	0	10083	9996	9833	9746	9583	9915	9665	18	1480	500	5940	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
150	20230901	120627	57	100.00	KONEX			N	N	N	N		N	10000	90	2	0.91	3419200	345	107.48	9890	10000	9770	11390	8430	9910	9910.72	0.00	0	0	10083	9996	9833	9746	9583	9915	9665	18	1480	500	5940	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
151	20230901	110631	57	100.00	KONEX			N	N	N	N		N	10000	90	2	0.91	3419200	345	107.48	9890	10000	9770	11390	8430	9910	9910.72	0.00	0	0	10083	9996	9833	9746	9583	9915	9665	18	1480	500	5940	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12650	20220901	-20.95	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12650	-20.95	20220901	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
152	20230901	100624	57	100.00	KONEX			N	N	N	N		N	9870	-40	5	-0.40	138420	14	4.36	9890	9890	9870	11390	8430	9910	9887.14	0.00	0	0	10083	9996	9833	9746	9583	9915	9665	18	1480	500	5940	10	1	2868401	283	22.23	1.63	12	0.00	444.00	6072.00	12650	20220901	-21.98	5920	20230607	66.72	12000	-17.75	20230804	5920	66.72	20230607	12650	-21.98	20220901	5920	66.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
153	20230901	090616	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	10083	9996	9833	9746	9583	9915	9665	18	1480	500	5940	10	1	2868401	284	22.32	1.63	12	0.00	444.00	6072.00	12650	20220901	-21.66	5920	20230607	67.40	12000	-17.42	20230804	5920	67.40	20230607	12650	-21.66	20220901	5920	67.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N