KissMeData/217950/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	160940	57	100.00	KONEX			N	N	N	N		N	21900	1000	2	4.78	30836800	1438	55.84	22450	22450	21000	24000	17800	20900	21444.23	0.00	0	0	21233	21066	20983	20816	20733	21025	20775	20	3100	500	12950	50	1	4064391	890	11.95	4.02	12	0.04	1832.00	5446.00	32000	20221125	-31.56	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32000	-31.56	20221125	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20230927	150950	57	100.00	KONEX			N	N	N	N		N	21550	650	2	3.11	30814900	1437	55.81	22450	22450	21000	24000	17800	20900	21443.91	0.00	0	0	21233	21066	20983	20816	20733	21025	20775	20	3100	500	12950	50	1	4064391	876	11.76	3.96	12	0.04	1832.00	5446.00	32000	20221125	-32.66	19020	20230601	13.30	29950	-28.05	20230707	19020	13.30	20230601	32000	-32.66	20221125	19020	13.30	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20230927	140950	57	100.00	KONEX			N	N	N	N		N	21500	600	2	2.87	28402200	1326	51.50	22450	22450	21000	24000	17800	20900	21419.46	0.00	0	0	21233	21066	20983	20816	20733	21025	20775	20	3100	500	12950	50	1	4064391	874	11.74	3.95	12	0.03	1832.00	5446.00	32000	20221125	-32.81	19020	20230601	13.04	29950	-28.21	20230707	19020	13.04	20230601	32000	-32.81	20221125	19020	13.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20230927	130935	57	100.00	KONEX			N	N	N	N		N	21100	200	2	0.96	17490700	825	32.04	22450	22450	21000	24000	17800	20900	21200.85	0.00	0	0	21233	21066	20983	20816	20733	21025	20775	20	3100	500	12950	50	1	4064391	858	11.52	3.87	12	0.02	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20230927	120936	57	100.00	KONEX			N	N	N	N		N	21950	1050	2	5.02	2395600	109	4.23	22450	22450	21000	24000	17800	20900	21977.98	0.00	0	0	21233	21066	20983	20816	20733	21025	20775	20	3100	500	12950	50	1	4064391	892	11.98	4.03	12	0.00	1832.00	5446.00	32000	20221125	-31.41	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32000	-31.41	20221125	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20230927	110945	57	100.00	KONEX			N	N	N	N		N	21950	1050	2	5.02	2395600	109	4.23	22450	22450	21000	24000	17800	20900	21977.98	0.00	0	0	21233	21066	20983	20816	20733	21025	20775	20	3100	500	12950	50	1	4064391	892	11.98	4.03	12	0.00	1832.00	5446.00	32000	20221125	-31.41	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32000	-31.41	20221125	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20230927	100937	57	100.00	KONEX			N	N	N	N		N	21000	100	2	0.48	200600	9	0.35	22450	22450	21000	24000	17800	20900	22288.89	0.00	0	0	21233	21066	20983	20816	20733	21025	20775	20	3100	500	12950	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20230927	090956	57	100.00	KONEX			N	N	N	N		N	22450	1550	2	7.42	179600	8	0.31	22450	22450	22450	24000	17800	20900	22450.00	0.00	0	0	21233	21066	20983	20816	20733	21025	20775	20	3100	500	12950	50	1	4064391	912	12.25	4.12	12	0.00	1832.00	5446.00	32000	20221125	-29.84	19020	20230601	18.03	29950	-25.04	20230707	19020	18.03	20230601	32000	-29.84	20221125	19020	18.03	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20230926	160938	57	100.00	KONEX			N	N	N	N		N	20900	-100	5	-0.48	54055650	2575	101.30	21000	21150	20900	24150	17850	21000	20992.49	0.00	0	0	21466	21232	20866	20632	20266	21350	20750	20	3150	500	13020	50	1	4064391	849	11.41	3.84	12	0.06	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20230926	150936	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	43605650	2075	81.63	21000	21150	20900	24150	17850	21000	21014.77	0.00	0	0	21466	21232	20866	20632	20266	21350	20750	20	3150	500	13020	50	1	4064391	851	11.44	3.85	12	0.05	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20230926	140931	57	100.00	KONEX			N	N	N	N		N	21050	50	2	0.24	43479850	2069	81.39	21000	21150	20950	24150	17850	21000	21014.91	0.00	0	0	21466	21232	20866	20632	20266	21350	20750	20	3150	500	13020	50	1	4064391	856	11.49	3.87	12	0.05	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20230926	130933	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	32964900	1569	61.72	21000	21150	20950	24150	17850	21000	21010.13	0.00	0	0	21466	21232	20866	20632	20266	21350	20750	20	3150	500	13020	50	1	4064391	851	11.44	3.85	12	0.04	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20230926	120940	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	31058450	1478	58.14	21000	21150	20950	24150	17850	21000	21013.84	0.00	0	0	21466	21232	20866	20632	20266	21350	20750	20	3150	500	13020	50	1	4064391	854	11.46	3.86	12	0.04	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20230926	110935	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	27701400	1318	51.85	21000	21150	20950	24150	17850	21000	21017.75	0.00	0	0	21466	21232	20866	20632	20266	21350	20750	20	3150	500	13020	50	1	4064391	851	11.44	3.85	12	0.03	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20230926	100935	57	100.00	KONEX			N	N	N	N		N	21050	50	2	0.24	27324300	1300	51.14	21000	21150	21000	24150	17850	21000	21018.69	0.00	0	0	21466	21232	20866	20632	20266	21350	20750	20	3150	500	13020	50	1	4064391	856	11.49	3.87	12	0.03	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20230926	090937	57	100.00	KONEX			N	N	N	N		N	21150	150	2	0.71	21009300	1000	39.34	21000	21150	21000	24150	17850	21000	21009.30	0.00	0	0	21466	21232	20866	20632	20266	21350	20750	20	3150	500	13020	50	1	4064391	860	11.54	3.88	12	0.02	1832.00	5446.00	32000	20221125	-33.91	19020	20230601	11.20	29950	-29.38	20230707	19020	11.20	20230601	32000	-33.91	20221125	19020	11.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20230925	160937	57	100.00	KONEX			N	N	N	N		N	21000	-100	5	-0.47	53491000	2542	777.37	20950	21100	20500	24250	17950	21100	21042.88	0.00	0	0	21433	21266	20983	20816	20533	21125	20675	20	3150	500	13080	50	1	4064391	854	11.46	3.86	12	0.06	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20230925	150940	57	100.00	KONEX			N	N	N	N		N	20750	-350	5	-1.66	52945200	2516	769.42	20950	21100	20500	24250	17950	21100	21043.40	0.00	0	0	21433	21266	20983	20816	20533	21125	20675	20	3150	500	13080	50	1	4064391	843	11.33	3.81	12	0.06	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20230925	140923	57	100.00	KONEX			N	N	N	N		N	20800	-300	5	-1.42	52716600	2505	766.06	20950	21100	20500	24250	17950	21100	21044.55	0.00	0	0	21433	21266	20983	20816	20533	21125	20675	20	3150	500	13080	50	1	4064391	845	11.35	3.82	12	0.06	1832.00	5446.00	32000	20221125	-35.00	19020	20230601	9.36	29950	-30.55	20230707	19020	9.36	20230601	32000	-35.00	20221125	19020	9.36	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20230925	130929	57	100.00	KONEX			N	N	N	N		N	20750	-350	5	-1.66	52695800	2504	765.75	20950	21100	20500	24250	17950	21100	21044.65	0.00	0	0	21433	21266	20983	20816	20533	21125	20675	20	3150	500	13080	50	1	4064391	843	11.33	3.81	12	0.06	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20230925	120933	57	100.00	KONEX			N	N	N	N		N	20750	-350	5	-1.66	52695800	2504	765.75	20950	21100	20500	24250	17950	21100	21044.65	0.00	0	0	21433	21266	20983	20816	20533	21125	20675	20	3150	500	13080	50	1	4064391	843	11.33	3.81	12	0.06	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20230925	110928	57	100.00	KONEX			N	N	N	N		N	21000	-100	5	-0.47	52654300	2502	765.14	20950	21100	20500	24250	17950	21100	21044.88	0.00	0	0	21433	21266	20983	20816	20533	21125	20675	20	3150	500	13080	50	1	4064391	854	11.46	3.86	12	0.06	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20230925	100933	57	100.00	KONEX			N	N	N	N		N	20750	-350	5	-1.66	30228500	1436	439.14	20950	21100	20500	24250	17950	21100	21050.49	0.00	0	0	21433	21266	20983	20816	20533	21125	20675	20	3150	500	13080	50	1	4064391	843	11.33	3.81	12	0.04	1832.00	5446.00	32000	20221125	-35.16	19020	20230601	9.10	29950	-30.72	20230707	19020	9.10	20230601	32000	-35.16	20221125	19020	9.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20230925	090928	57	100.00	KONEX			N	N	N	N		N	21100	0	3	0.00	0	0	0.00	0	0	0	24250	17950	21100	0.00	0.00	0	0	21433	21266	20983	20816	20533	21125	20675	20	3150	500	13080	50	1	4064391	858	11.52	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20230922	161003	57	100.00	KONEX			N	N	N	N		N	21100	0	3	0.00	6850050	327	441.89	21150	21150	20700	24250	17950	21100	20948.17	0.00	0	0	21400	21250	20950	20800	20500	21325	20875	20	3150	500	13080	50	1	4064391	858	11.52	3.87	12	0.01	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20230922	150957	57	100.00	KONEX			N	N	N	N		N	20700	-400	5	-1.90	3057950	146	197.30	21150	21150	20700	24250	17950	21100	20944.86	0.00	0	0	21400	21250	20950	20800	20500	21325	20875	20	3150	500	13080	50	1	4064391	841	11.30	3.80	12	0.00	1832.00	5446.00	32000	20221125	-35.31	19020	20230601	8.83	29950	-30.88	20230707	19020	8.83	20230601	32000	-35.31	20221125	19020	8.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20230922	140956	57	100.00	KONEX			N	N	N	N		N	21100	0	3	0.00	2410500	115	155.41	21150	21150	20900	24250	17950	21100	20960.87	0.00	0	0	21400	21250	20950	20800	20500	21325	20875	20	3150	500	13080	50	1	4064391	858	11.52	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20230922	130857	57	100.00	KONEX			N	N	N	N		N	20950	-150	5	-0.71	2368300	113	152.70	21150	21150	20900	24250	17950	21100	20958.41	0.00	0	0	21400	21250	20950	20800	20500	21325	20875	20	3150	500	13080	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20230922	120856	57	100.00	KONEX			N	N	N	N		N	20950	-150	5	-0.71	2347350	112	151.35	21150	21150	20900	24250	17950	21100	20958.48	0.00	0	0	21400	21250	20950	20800	20500	21325	20875	20	3150	500	13080	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20230922	110850	57	100.00	KONEX			N	N	N	N		N	20950	-150	5	-0.71	2263600	108	145.95	21150	21150	20950	24250	17950	21100	20959.26	0.00	0	0	21400	21250	20950	20800	20500	21325	20875	20	3150	500	13080	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20230922	100851	57	100.00	KONEX			N	N	N	N		N	21150	50	2	0.24	21150	1	1.35	21150	21150	21150	24250	17950	21100	21150.00	0.00	0	0	21400	21250	20950	20800	20500	21325	20875	20	3150	500	13080	50	1	4064391	860	11.54	3.88	12	0.00	1832.00	5446.00	32000	20221125	-33.91	19020	20230601	11.20	29950	-29.38	20230707	19020	11.20	20230601	32000	-33.91	20221125	19020	11.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20230922	090847	57	100.00	KONEX			N	N	N	N		N	21100	0	3	0.00	0	0	0.00	0	0	0	24250	17950	21100	0.00	0.00	0	0	21400	21250	20950	20800	20500	21325	20875	20	3150	500	13080	50	1	4064391	858	11.52	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20230921	160852	57	100.00	KONEX			N	N	N	N		N	21100	100	2	0.48	1546550	74	4.40	20900	21100	20650	24150	17850	21000	20899.32	0.00	0	0	24366	22682	21816	20132	19266	22250	19700	20	3150	500	13020	50	1	4064391	858	11.52	3.87	12	0.00	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20230921	150840	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	1359200	65	3.86	20900	20950	20900	24150	17850	21000	20910.77	0.00	0	0	24366	22682	21816	20132	19266	22250	19700	20	3150	500	13020	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20230921	140847	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	1338250	64	3.80	20900	20950	20900	24150	17850	21000	20910.16	0.00	0	0	24366	22682	21816	20132	19266	22250	19700	20	3150	500	13020	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20230921	130842	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	1338250	64	3.80	20900	20950	20900	24150	17850	21000	20910.16	0.00	0	0	24366	22682	21816	20132	19266	22250	19700	20	3150	500	13020	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20230921	120835	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	1296350	62	3.68	20900	20950	20900	24150	17850	21000	20908.87	0.00	0	0	24366	22682	21816	20132	19266	22250	19700	20	3150	500	13020	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20230921	110855	57	100.00	KONEX			N	N	N	N		N	20900	-100	5	-0.48	1065900	51	3.03	20900	20900	20900	24150	17850	21000	20900.00	0.00	0	0	24366	22682	21816	20132	19266	22250	19700	20	3150	500	13020	50	1	4064391	849	11.41	3.84	12	0.00	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20230921	100837	57	100.00	KONEX			N	N	N	N		N	20900	-100	5	-0.48	1065900	51	3.03	20900	20900	20900	24150	17850	21000	20900.00	0.00	0	0	24366	22682	21816	20132	19266	22250	19700	20	3150	500	13020	50	1	4064391	849	11.41	3.84	12	0.00	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20230921	090842	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	0	0	0.00	0	0	0	24150	17850	21000	0.00	0.00	0	0	24366	22682	21816	20132	19266	22250	19700	20	3150	500	13020	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20230920	160847	57	100.00	KONEX			N	N	N	N		N	21000	-250	5	-1.18	35969300	1683	919.67	21250	23500	20950	24400	18100	21250	21372.13	0.00	0	0	22450	21850	21200	20600	19950	21525	20275	20	3150	500	13170	50	1	4064391	854	11.46	3.86	12	0.04	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20230920	150825	57	100.00	KONEX			N	N	N	N		N	21050	-200	5	-0.94	29332050	1367	746.99	21250	23500	20950	24400	18100	21250	21457.24	0.00	0	0	22450	21850	21200	20600	19950	21525	20275	20	3150	500	13170	50	1	4064391	856	11.49	3.87	12	0.03	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20230920	140836	57	100.00	KONEX			N	N	N	N		N	22000	750	2	3.53	18739700	864	472.13	21250	23500	20950	24400	18100	21250	21689.47	0.00	0	0	22450	21850	21200	20600	19950	21525	20275	20	3150	500	13170	50	1	4064391	894	12.01	4.04	12	0.02	1832.00	5446.00	32000	20221125	-31.25	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	32000	-31.25	20221125	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20230920	130831	57	100.00	KONEX			N	N	N	N		N	20950	-300	5	-1.41	7653200	363	198.36	21250	21600	20950	24400	18100	21250	21083.20	0.00	0	0	22450	21850	21200	20600	19950	21525	20275	20	3150	500	13170	50	1	4064391	851	11.44	3.85	12	0.01	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20230920	120832	57	100.00	KONEX			N	N	N	N		N	20950	-300	5	-1.41	7653200	363	198.36	21250	21600	20950	24400	18100	21250	21083.20	0.00	0	0	22450	21850	21200	20600	19950	21525	20275	20	3150	500	13170	50	1	4064391	851	11.44	3.85	12	0.01	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20230920	110840	57	100.00	KONEX			N	N	N	N		N	21600	350	2	1.65	2129200	100	54.64	21250	21600	21250	24400	18100	21250	21292.00	0.00	0	0	22450	21850	21200	20600	19950	21525	20275	20	3150	500	13170	50	1	4064391	878	11.79	3.97	12	0.00	1832.00	5446.00	32000	20221125	-32.50	19020	20230601	13.56	29950	-27.88	20230707	19020	13.56	20230601	32000	-32.50	20221125	19020	13.56	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20230920	100820	57	100.00	KONEX			N	N	N	N		N	21250	0	3	0.00	1870000	88	48.09	21250	21250	21250	24400	18100	21250	21250.00	0.00	0	0	22450	21850	21200	20600	19950	21525	20275	20	3150	500	13170	50	1	4064391	864	11.60	3.90	12	0.00	1832.00	5446.00	32000	20221125	-33.59	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32000	-33.59	20221125	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20230920	090833	57	100.00	KONEX			N	N	N	N		N	21250	0	3	0.00	0	0	0.00	0	0	0	24400	18100	21250	0.00	0.00	0	0	22450	21850	21200	20600	19950	21525	20275	20	3150	500	13170	50	1	4064391	864	11.60	3.90	12	0.00	1832.00	5446.00	32000	20221125	-33.59	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32000	-33.59	20221125	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20230919	160830	57	100.00	KONEX			N	N	N	N		N	21250	700	2	3.41	3833300	183	116.56	21800	21800	20550	23600	17500	20550	20946.99	0.00	0	0	21150	20850	20700	20400	20250	20775	20325	20	3050	500	12740	50	1	4064391	864	11.60	3.90	12	0.00	1832.00	5446.00	32000	20221125	-33.59	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32000	-33.59	20221125	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20230919	150830	57	100.00	KONEX			N	N	N	N		N	21000	450	2	2.19	1124050	54	34.39	21800	21800	20550	23600	17500	20550	20815.74	0.00	0	0	21150	20850	20700	20400	20250	20775	20325	20	3050	500	12740	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20230919	140827	57	100.00	KONEX			N	N	N	N		N	21000	450	2	2.19	1124050	54	34.39	21800	21800	20550	23600	17500	20550	20815.74	0.00	0	0	21150	20850	20700	20400	20250	20775	20325	20	3050	500	12740	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20230919	130814	57	100.00	KONEX			N	N	N	N		N	21800	1250	2	6.08	43600	2	1.27	21800	21800	21800	23600	17500	20550	21800.00	0.00	0	0	21150	20850	20700	20400	20250	20775	20325	20	3050	500	12740	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20230919	120831	57	100.00	KONEX			N	N	N	N		N	21800	1250	2	6.08	43600	2	1.27	21800	21800	21800	23600	17500	20550	21800.00	0.00	0	0	21150	20850	20700	20400	20250	20775	20325	20	3050	500	12740	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20230919	110835	57	100.00	KONEX			N	N	N	N		N	21800	1250	2	6.08	43600	2	1.27	21800	21800	21800	23600	17500	20550	21800.00	0.00	0	0	21150	20850	20700	20400	20250	20775	20325	20	3050	500	12740	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20230919	100829	57	100.00	KONEX			N	N	N	N		N	21800	1250	2	6.08	43600	2	1.27	21800	21800	21800	23600	17500	20550	21800.00	0.00	0	0	21150	20850	20700	20400	20250	20775	20325	20	3050	500	12740	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20230919	090825	57	100.00	KONEX			N	N	N	N		N	21800	1250	2	6.08	21800	1	0.64	21800	21800	21800	23600	17500	20550	21800.00	0.00	0	0	21150	20850	20700	20400	20250	20775	20325	20	3050	500	12740	50	1	4064391	886	11.90	4.00	12	0.00	1832.00	5446.00	32000	20221125	-31.88	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32000	-31.88	20221125	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20230918	160829	57	100.00	KONEX			N	N	N	N		N	20550	-400	5	-1.91	3288250	157	74.76	21000	21000	20550	24050	17850	20950	20944.27	0.00	0	0	21350	21150	21000	20800	20650	21075	20725	20	3100	500	12980	50	1	4064391	835	11.22	3.77	12	0.00	1832.00	5446.00	32000	20221125	-35.78	19020	20230601	8.04	29950	-31.39	20230707	19020	8.04	20230601	32000	-35.78	20221125	19020	8.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20230918	150826	57	100.00	KONEX			N	N	N	N		N	20900	-50	5	-0.24	2913100	139	66.19	21000	21000	20900	24050	17850	20950	20957.55	0.00	0	0	21350	21150	21000	20800	20650	21075	20725	20	3100	500	12980	50	1	4064391	849	11.41	3.84	12	0.00	1832.00	5446.00	32000	20221125	-34.69	19020	20230601	9.88	29950	-30.22	20230707	19020	9.88	20230601	32000	-34.69	20221125	19020	9.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20230918	140846	57	100.00	KONEX			N	N	N	N		N	20950	0	3	0.00	2704100	129	61.43	21000	21000	20900	24050	17850	20950	20962.02	0.00	0	0	21350	21150	21000	20800	20650	21075	20725	20	3100	500	12980	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20230918	130824	57	100.00	KONEX			N	N	N	N		N	20950	0	3	0.00	1593900	76	36.19	21000	21000	20950	24050	17850	20950	20972.37	0.00	0	0	21350	21150	21000	20800	20650	21075	20725	20	3100	500	12980	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20230918	120830	57	100.00	KONEX			N	N	N	N		N	20950	0	3	0.00	1593900	76	36.19	21000	21000	20950	24050	17850	20950	20972.37	0.00	0	0	21350	21150	21000	20800	20650	21075	20725	20	3100	500	12980	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20230918	110817	57	100.00	KONEX			N	N	N	N		N	20950	0	3	0.00	0	0	0.00	0	0	0	24050	17850	20950	0.00	0.00	0	0	21350	21150	21000	20800	20650	21075	20725	20	3100	500	12980	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20230918	100812	57	100.00	KONEX			N	N	N	N		N	20950	0	3	0.00	0	0	0.00	0	0	0	24050	17850	20950	0.00	0.00	0	0	21350	21150	21000	20800	20650	21075	20725	20	3100	500	12980	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20230918	090815	57	100.00	KONEX			N	N	N	N		N	20950	0	3	0.00	0	0	0.00	0	0	0	24050	17850	20950	0.00	0.00	0	0	21350	21150	21000	20800	20650	21075	20725	20	3100	500	12980	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20230915	160823	57	100.00	KONEX			N	N	N	N		N	20950	-300	5	-1.41	4425350	210	53.03	21200	21200	20850	24400	18100	21250	21073.10	0.00	0	0	22016	21632	21316	20932	20616	21475	20775	20	3150	500	13170	50	1	4064391	851	11.44	3.85	12	0.01	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20230915	150821	57	100.00	KONEX			N	N	N	N		N	21100	-150	5	-0.71	4341400	206	52.02	21200	21200	20850	24400	18100	21250	21074.76	0.00	0	0	22016	21632	21316	20932	20616	21475	20775	20	3150	500	13170	50	1	4064391	858	11.52	3.87	12	0.01	1832.00	5446.00	32000	20221125	-34.06	19020	20230601	10.94	29950	-29.55	20230707	19020	10.94	20230601	32000	-34.06	20221125	19020	10.94	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20230915	140824	57	100.00	KONEX			N	N	N	N		N	20950	-300	5	-1.41	4320300	205	51.77	21200	21200	20850	24400	18100	21250	21074.63	0.00	0	0	22016	21632	21316	20932	20616	21475	20775	20	3150	500	13170	50	1	4064391	851	11.44	3.85	12	0.01	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20230915	130816	57	100.00	KONEX			N	N	N	N		N	20950	-300	5	-1.41	3167650	150	37.88	21200	21200	20850	24400	18100	21250	21117.67	0.00	0	0	22016	21632	21316	20932	20616	21475	20775	20	3150	500	13170	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20230915	120821	57	100.00	KONEX			N	N	N	N		N	20950	-300	5	-1.41	3167650	150	37.88	21200	21200	20850	24400	18100	21250	21117.67	0.00	0	0	22016	21632	21316	20932	20616	21475	20775	20	3150	500	13170	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	32000	20221125	-34.53	19020	20230601	10.15	29950	-30.05	20230707	19020	10.15	20230601	32000	-34.53	20221125	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20230915	110829	57	100.00	KONEX			N	N	N	N		N	21000	-250	5	-1.18	2915700	138	34.85	21200	21200	20850	24400	18100	21250	21128.26	0.00	0	0	22016	21632	21316	20932	20616	21475	20775	20	3150	500	13170	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20230915	100825	57	100.00	KONEX			N	N	N	N		N	21000	-250	5	-1.18	2747000	130	32.83	21200	21200	20850	24400	18100	21250	21130.77	0.00	0	0	22016	21632	21316	20932	20616	21475	20775	20	3150	500	13170	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20230915	090816	57	100.00	KONEX			N	N	N	N		N	21250	0	3	0.00	0	0	0.00	0	0	0	24400	18100	21250	0.00	0.00	0	0	22016	21632	21316	20932	20616	21475	20775	20	3150	500	13170	50	1	4064391	864	11.60	3.90	12	0.00	1832.00	5446.00	32000	20221125	-33.59	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32000	-33.59	20221125	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20230914	160825	57	100.00	KONEX			N	N	N	N		N	21250	0	3	0.00	8318700	396	30.16	21700	21700	21000	24400	18100	21250	21006.82	0.00	0	0	22416	21832	21416	20832	20416	21625	20625	20	3150	500	13170	50	1	4064391	864	11.60	3.90	12	0.01	1832.00	5446.00	32000	20221125	-33.59	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32000	-33.59	20221125	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20230914	150801	57	100.00	KONEX			N	N	N	N		N	21250	0	3	0.00	8318700	396	30.16	21700	21700	21000	24400	18100	21250	21006.82	0.00	0	0	22416	21832	21416	20832	20416	21625	20625	20	3150	500	13170	50	1	4064391	864	11.60	3.90	12	0.01	1832.00	5446.00	32000	20221125	-33.59	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32000	-33.59	20221125	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20230914	140817	57	100.00	KONEX			N	N	N	N		N	21000	-250	5	-1.18	8297450	395	30.08	21700	21700	21000	24400	18100	21250	21006.20	0.00	0	0	22416	21832	21416	20832	20416	21625	20625	20	3150	500	13170	50	1	4064391	854	11.46	3.86	12	0.01	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20230914	130801	57	100.00	KONEX			N	N	N	N		N	21000	-250	5	-1.18	8297450	395	30.08	21700	21700	21000	24400	18100	21250	21006.20	0.00	0	0	22416	21832	21416	20832	20416	21625	20625	20	3150	500	13170	50	1	4064391	854	11.46	3.86	12	0.01	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20230914	120811	57	100.00	KONEX			N	N	N	N		N	21000	-250	5	-1.18	3403400	162	12.34	21700	21700	21000	24400	18100	21250	21008.64	0.00	0	0	22416	21832	21416	20832	20416	21625	20625	20	3150	500	13170	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20230914	110804	57	100.00	KONEX			N	N	N	N		N	21000	-250	5	-1.18	3403400	162	12.34	21700	21700	21000	24400	18100	21250	21008.64	0.00	0	0	22416	21832	21416	20832	20416	21625	20625	20	3150	500	13170	50	1	4064391	854	11.46	3.86	12	0.00	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20230914	100758	57	100.00	KONEX			N	N	N	N		N	21700	450	2	2.12	1093400	52	3.96	21700	21700	21000	24400	18100	21250	21026.92	0.00	0	0	22416	21832	21416	20832	20416	21625	20625	20	3150	500	13170	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20230914	090813	57	100.00	KONEX			N	N	N	N		N	21700	450	2	2.12	1093400	52	3.96	21700	21700	21000	24400	18100	21250	21026.92	0.00	0	0	22416	21832	21416	20832	20416	21625	20625	20	3150	500	13170	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32000	20221125	-32.19	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20230913	160818	57	100.00	KONEX			N	N	N	N		N	21250	-350	5	-1.62	27619700	1313	717.49	21600	22000	21000	24800	18400	21600	21035.57	0.00	0	0	22200	21900	21550	21250	20900	21725	21075	20	3200	500	13390	50	1	4064391	864	11.60	3.90	12	0.03	1832.00	5446.00	32000	20221125	-33.59	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32000	-33.59	20221125	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20230913	150808	57	100.00	KONEX			N	N	N	N		N	21250	-350	5	-1.62	27619700	1313	717.49	21600	22000	21000	24800	18400	21600	21035.57	0.00	0	0	22200	21900	21550	21250	20900	21725	21075	20	3200	500	13390	50	1	4064391	864	11.60	3.90	12	0.03	1832.00	5446.00	32000	20221125	-33.59	19020	20230601	11.72	29950	-29.05	20230707	19020	11.72	20230601	32000	-33.59	20221125	19020	11.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20230913	140817	57	100.00	KONEX			N	N	N	N		N	21000	-600	5	-2.78	22831200	1085	592.90	21600	22000	21000	24800	18400	21600	21042.58	0.00	0	0	22200	21900	21550	21250	20900	21725	21075	20	3200	500	13390	50	1	4064391	854	11.46	3.86	12	0.03	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20230913	130753	57	100.00	KONEX			N	N	N	N		N	21050	-550	5	-2.55	11239150	533	291.26	21600	22000	21000	24800	18400	21600	21086.59	0.00	0	0	22200	21900	21550	21250	20900	21725	21075	20	3200	500	13390	50	1	4064391	856	11.49	3.87	12	0.01	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20230913	120811	57	100.00	KONEX			N	N	N	N		N	21050	-550	5	-2.55	11239150	533	291.26	21600	22000	21000	24800	18400	21600	21086.59	0.00	0	0	22200	21900	21550	21250	20900	21725	21075	20	3200	500	13390	50	1	4064391	856	11.49	3.87	12	0.01	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20230913	110812	57	100.00	KONEX			N	N	N	N		N	21050	-550	5	-2.55	11239150	533	291.26	21600	22000	21000	24800	18400	21600	21086.59	0.00	0	0	22200	21900	21550	21250	20900	21725	21075	20	3200	500	13390	50	1	4064391	856	11.49	3.87	12	0.01	1832.00	5446.00	32000	20221125	-34.22	19020	20230601	10.67	29950	-29.72	20230707	19020	10.67	20230601	32000	-34.22	20221125	19020	10.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20230913	100804	57	100.00	KONEX			N	N	N	N		N	21000	-600	5	-2.78	10649600	505	275.96	21600	22000	21000	24800	18400	21600	21088.32	0.00	0	0	22200	21900	21550	21250	20900	21725	21075	20	3200	500	13390	50	1	4064391	854	11.46	3.86	12	0.01	1832.00	5446.00	32000	20221125	-34.38	19020	20230601	10.41	29950	-29.88	20230707	19020	10.41	20230601	32000	-34.38	20221125	19020	10.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20230913	090756	57	100.00	KONEX			N	N	N	N		N	21950	350	2	1.62	1265900	59	32.24	21600	22000	21100	24800	18400	21600	21455.93	0.00	0	0	22200	21900	21550	21250	20900	21725	21075	20	3200	500	13390	50	1	4064391	892	11.98	4.03	12	0.00	1832.00	5446.00	32000	20221125	-31.41	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32000	-31.41	20221125	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20230912	160753	57	100.00	KONEX			N	N	N	N		N	21600	-300	5	-1.37	3900800	183	3.05	21850	21850	21200	25150	18650	21900	21315.85	0.00	0	0	23300	22600	21800	21100	20300	22200	20700	20	3250	500	13570	50	1	4064391	878	11.79	3.97	12	0.00	1832.00	5446.00	32000	20221125	-32.50	19020	20230601	13.56	29950	-27.88	20230707	19020	13.56	20230601	32000	-32.50	20221125	19020	13.56	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20230912	150802	57	100.00	KONEX			N	N	N	N		N	21600	-300	5	-1.37	3900800	183	3.05	21850	21850	21200	25150	18650	21900	21315.85	0.00	0	0	23300	22600	21800	21100	20300	22200	20700	20	3250	500	13570	50	1	4064391	878	11.79	3.97	12	0.00	1832.00	5446.00	32000	20221125	-32.50	19020	20230601	13.56	29950	-27.88	20230707	19020	13.56	20230601	32000	-32.50	20221125	19020	13.56	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20230912	140800	57	100.00	KONEX			N	N	N	N		N	21400	-500	5	-2.28	1582600	74	1.23	21850	21850	21200	25150	18650	21900	21386.49	0.00	0	0	23300	22600	21800	21100	20300	22200	20700	20	3250	500	13570	50	1	4064391	870	11.68	3.93	12	0.00	1832.00	5446.00	32000	20221125	-33.12	19020	20230601	12.51	29950	-28.55	20230707	19020	12.51	20230601	32000	-33.12	20221125	19020	12.51	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20230912	130750	57	100.00	KONEX			N	N	N	N		N	21450	-450	5	-2.05	1496900	70	1.17	21850	21850	21200	25150	18650	21900	21384.29	0.00	0	0	23300	22600	21800	21100	20300	22200	20700	20	3250	500	13570	50	1	4064391	872	11.71	3.94	12	0.00	1832.00	5446.00	32000	20221125	-32.97	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	32000	-32.97	20221125	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20230912	120749	57	100.00	KONEX			N	N	N	N		N	21450	-450	5	-2.05	1496900	70	1.17	21850	21850	21200	25150	18650	21900	21384.29	0.00	0	0	23300	22600	21800	21100	20300	22200	20700	20	3250	500	13570	50	1	4064391	872	11.71	3.94	12	0.00	1832.00	5446.00	32000	20221125	-32.97	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	32000	-32.97	20221125	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20230912	110754	57	100.00	KONEX			N	N	N	N		N	21450	-450	5	-2.05	1239500	58	0.97	21850	21850	21200	25150	18650	21900	21370.69	0.00	0	0	23300	22600	21800	21100	20300	22200	20700	20	3250	500	13570	50	1	4064391	872	11.71	3.94	12	0.00	1832.00	5446.00	32000	20221125	-32.97	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	32000	-32.97	20221125	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20230912	100748	57	100.00	KONEX			N	N	N	N		N	21450	-450	5	-2.05	1218050	57	0.95	21850	21850	21200	25150	18650	21900	21369.30	0.00	0	0	23300	22600	21800	21100	20300	22200	20700	20	3250	500	13570	50	1	4064391	872	11.71	3.94	12	0.00	1832.00	5446.00	32000	20221125	-32.97	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	32000	-32.97	20221125	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20230912	090804	57	100.00	KONEX			N	N	N	N		N	21900	0	3	0.00	0	0	0.00	0	0	0	25150	18650	21900	0.00	0.00	0	0	23300	22600	21800	21100	20300	22200	20700	20	3250	500	13570	50	1	4064391	890	11.95	4.02	12	0.00	1832.00	5446.00	32000	20221125	-31.56	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32000	-31.56	20221125	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20230911	160747	57	100.00	KONEX			N	N	N	N		N	21900	-250	5	-1.13	127297450	6008	516.15	22500	22500	21000	25450	18850	22150	21187.99	0.00	0	0	22650	22400	22050	21800	21450	22225	21625	20	3300	500	13730	50	1	4064391	890	11.95	4.02	12	0.15	1832.00	5446.00	32000	20221125	-31.56	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32000	-31.56	20221125	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20230911	150752	57	100.00	KONEX			N	N	N	N		N	21500	-650	5	-2.93	127275550	6007	516.07	22500	22500	21000	25450	18850	22150	21187.87	0.00	0	0	22650	22400	22050	21800	21450	22225	21625	20	3300	500	13730	50	1	4064391	874	11.74	3.95	12	0.15	1832.00	5446.00	32000	20221125	-32.81	19020	20230601	13.04	29950	-28.21	20230707	19020	13.04	20230601	32000	-32.81	20221125	19020	13.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20230911	140802	57	100.00	KONEX			N	N	N	N		N	21450	-700	5	-3.16	119978050	5667	486.86	22500	22500	21000	25450	18850	22150	21171.35	0.00	0	0	22650	22400	22050	21800	21450	22225	21625	20	3300	500	13730	50	1	4064391	872	11.71	3.94	12	0.14	1832.00	5446.00	32000	20221125	-32.97	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	32000	-32.97	20221125	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20230911	130737	57	100.00	KONEX			N	N	N	N		N	21450	-700	5	-3.16	104961550	4967	426.72	22500	22500	21000	25450	18850	22150	21131.78	0.00	0	0	22650	22400	22050	21800	21450	22225	21625	20	3300	500	13730	50	1	4064391	872	11.71	3.94	12	0.12	1832.00	5446.00	32000	20221125	-32.97	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	32000	-32.97	20221125	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20230911	120750	57	100.00	KONEX			N	N	N	N		N	21450	-700	5	-3.16	104961550	4967	426.72	22500	22500	21000	25450	18850	22150	21131.78	0.00	0	0	22650	22400	22050	21800	21450	22225	21625	20	3300	500	13730	50	1	4064391	872	11.71	3.94	12	0.12	1832.00	5446.00	32000	20221125	-32.97	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	32000	-32.97	20221125	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20230911	110736	57	100.00	KONEX			N	N	N	N		N	21450	-700	5	-3.16	104961550	4967	426.72	22500	22500	21000	25450	18850	22150	21131.78	0.00	0	0	22650	22400	22050	21800	21450	22225	21625	20	3300	500	13730	50	1	4064391	872	11.71	3.94	12	0.12	1832.00	5446.00	32000	20221125	-32.97	19020	20230601	12.78	29950	-28.38	20230707	19020	12.78	20230601	32000	-32.97	20221125	19020	12.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20230911	100736	57	100.00	KONEX			N	N	N	N		N	22150	0	3	0.00	0	0	0.00	0	0	0	25450	18850	22150	0.00	0.00	0	0	22650	22400	22050	21800	21450	22225	21625	20	3300	500	13730	50	1	4064391	900	12.09	4.07	12	0.00	1832.00	5446.00	32000	20221125	-30.78	19020	20230601	16.46	29950	-26.04	20230707	19020	16.46	20230601	32000	-30.78	20221125	19020	16.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20230911	090734	57	100.00	KONEX			N	N	N	N		N	22150	0	3	0.00	0	0	0.00	0	0	0	25450	18850	22150	0.00	0.00	0	0	22650	22400	22050	21800	21450	22225	21625	20	3300	500	13730	50	1	4064391	900	12.09	4.07	12	0.00	1832.00	5446.00	32000	20221125	-30.78	19020	20230601	16.46	29950	-26.04	20230707	19020	16.46	20230601	32000	-30.78	20221125	19020	16.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20230908	160754	57	100.00	KONEX			N	N	N	N		N	22150	-50	5	-0.23	25472700	1164	154.79	22200	22300	21700	25500	18900	22200	21883.76	0.00	0	0	22400	22300	22100	22000	21800	22350	22050	20	3300	500	13760	50	1	4064391	900	12.09	4.07	12	0.03	1832.00	5446.00	32950	20220907	-32.78	19020	20230601	16.46	29950	-26.04	20230707	19020	16.46	20230601	32000	-30.78	20221125	19020	16.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20230908	150752	57	100.00	KONEX			N	N	N	N		N	21900	-300	5	-1.35	24121750	1103	146.68	22200	22300	21700	25500	18900	22200	21869.22	0.00	0	0	22400	22300	22100	22000	21800	22350	22050	20	3300	500	13760	50	1	4064391	890	11.95	4.02	12	0.03	1832.00	5446.00	32950	20220907	-33.54	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32000	-31.56	20221125	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20230908	140744	57	100.00	KONEX			N	N	N	N		N	22300	100	2	0.45	22632550	1035	137.63	22200	22300	21700	25500	18900	22200	21867.20	0.00	0	0	22400	22300	22100	22000	21800	22350	22050	20	3300	500	13760	50	1	4064391	906	12.17	4.09	12	0.03	1832.00	5446.00	32950	20220907	-32.32	19020	20230601	17.25	29950	-25.54	20230707	19020	17.25	20230601	32000	-30.31	20221125	19020	17.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20230908	130753	57	100.00	KONEX			N	N	N	N		N	21700	-500	5	-2.25	15218000	701	93.22	22200	22200	21700	25500	18900	22200	21708.99	0.00	0	0	22400	22300	22100	22000	21800	22350	22050	20	3300	500	13760	50	1	4064391	882	11.84	3.98	12	0.02	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20230908	120802	57	100.00	KONEX			N	N	N	N		N	21700	-500	5	-2.25	15218000	701	93.22	22200	22200	21700	25500	18900	22200	21708.99	0.00	0	0	22400	22300	22100	22000	21800	22350	22050	20	3300	500	13760	50	1	4064391	882	11.84	3.98	12	0.02	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32000	-32.19	20221125	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20230908	110758	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	22400	22300	22100	22000	21800	22350	22050	20	3300	500	13760	50	1	4064391	902	12.12	4.08	12	0.00	1832.00	5446.00	32950	20220907	-32.63	19020	20230601	16.72	29950	-25.88	20230707	19020	16.72	20230601	32000	-30.62	20221125	19020	16.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20230908	100751	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	22400	22300	22100	22000	21800	22350	22050	20	3300	500	13760	50	1	4064391	902	12.12	4.08	12	0.00	1832.00	5446.00	32950	20220907	-32.63	19020	20230601	16.72	29950	-25.88	20230707	19020	16.72	20230601	32000	-30.62	20221125	19020	16.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20230908	090756	57	100.00	KONEX			N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	25500	18900	22200	0.00	0.00	0	0	22400	22300	22100	22000	21800	22350	22050	20	3300	500	13760	50	1	4064391	902	12.12	4.08	12	0.00	1832.00	5446.00	32950	20220907	-32.63	19020	20230601	16.72	29950	-25.88	20230707	19020	16.72	20230601	32000	-30.62	20221125	19020	16.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20230907	160742	57	100.00	KONEX			N	N	N	N		N	22200	100	2	0.45	16469100	752	23.90	21900	22200	21900	25400	18800	22100	21900.40	0.00	0	0	23100	22600	21800	21300	20500	22850	21550	20	3300	500	13700	50	1	4064391	902	12.12	4.08	12	0.02	1832.00	5446.00	32950	20220907	-32.63	19020	20230601	16.72	29950	-25.88	20230707	19020	16.72	20230601	32950	-32.63	20220907	19020	16.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20230907	150748	57	100.00	KONEX			N	N	N	N		N	21900	-200	5	-0.90	16446900	751	23.86	21900	21900	21900	25400	18800	22100	21900.00	0.00	0	0	23100	22600	21800	21300	20500	22850	21550	20	3300	500	13700	50	1	4064391	890	11.95	4.02	12	0.02	1832.00	5446.00	32950	20220907	-33.54	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32950	-33.54	20220907	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20230907	140746	57	100.00	KONEX			N	N	N	N		N	21900	-200	5	-0.90	16446900	751	23.86	21900	21900	21900	25400	18800	22100	21900.00	0.00	0	0	23100	22600	21800	21300	20500	22850	21550	20	3300	500	13700	50	1	4064391	890	11.95	4.02	12	0.02	1832.00	5446.00	32950	20220907	-33.54	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32950	-33.54	20220907	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20230907	130742	57	100.00	KONEX			N	N	N	N		N	21900	-200	5	-0.90	16446900	751	23.86	21900	21900	21900	25400	18800	22100	21900.00	0.00	0	0	23100	22600	21800	21300	20500	22850	21550	20	3300	500	13700	50	1	4064391	890	11.95	4.02	12	0.02	1832.00	5446.00	32950	20220907	-33.54	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32950	-33.54	20220907	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20230907	120753	57	100.00	KONEX			N	N	N	N		N	21900	-200	5	-0.90	15570900	711	22.59	21900	21900	21900	25400	18800	22100	21900.00	0.00	0	0	23100	22600	21800	21300	20500	22850	21550	20	3300	500	13700	50	1	4064391	890	11.95	4.02	12	0.02	1832.00	5446.00	32950	20220907	-33.54	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32950	-33.54	20220907	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20230907	110747	57	100.00	KONEX			N	N	N	N		N	21900	-200	5	-0.90	15570900	711	22.59	21900	21900	21900	25400	18800	22100	21900.00	0.00	0	0	23100	22600	21800	21300	20500	22850	21550	20	3300	500	13700	50	1	4064391	890	11.95	4.02	12	0.02	1832.00	5446.00	32950	20220907	-33.54	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32950	-33.54	20220907	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20230907	100748	57	100.00	KONEX			N	N	N	N		N	21900	-200	5	-0.90	21900	1	0.03	21900	21900	21900	25400	18800	22100	21900.00	0.00	0	0	23100	22600	21800	21300	20500	22850	21550	20	3300	500	13700	50	1	4064391	890	11.95	4.02	12	0.00	1832.00	5446.00	32950	20220907	-33.54	19020	20230601	15.14	29950	-26.88	20230707	19020	15.14	20230601	32950	-33.54	20220907	19020	15.14	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20230907	090759	57	100.00	KONEX			N	N	N	N		N	22100	0	3	0.00	0	0	0.00	0	0	0	25400	18800	22100	0.00	0.00	0	0	23100	22600	21800	21300	20500	22850	21550	20	3300	500	13700	50	1	4064391	898	12.06	4.06	12	0.00	1832.00	5446.00	32950	20220907	-32.93	19020	20230601	16.19	29950	-26.21	20230707	19020	16.19	20230601	32950	-32.93	20220907	19020	16.19	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20230906	160744	57	100.00	KONEX			N	N	N	N		N	22100	350	2	1.61	67141250	3147	5075.81	21750	22300	21000	25000	18500	21750	21335.00	0.00	0	0	21850	21800	21750	21700	21650	21800	21700	20	3250	500	13480	50	1	4064391	898	12.06	4.06	12	0.08	1832.00	5446.00	32950	20220907	-32.93	19020	20230601	16.19	29950	-26.21	20230707	19020	16.19	20230601	32950	-32.93	20220907	19020	16.19	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20230906	150747	57	100.00	KONEX			N	N	N	N		N	22300	550	2	2.53	65925750	3092	4987.10	21750	22300	21000	25000	18500	21750	21321.39	0.00	0	0	21850	21800	21750	21700	21650	21800	21700	20	3250	500	13480	50	1	4064391	906	12.17	4.09	12	0.08	1832.00	5446.00	32950	20220907	-32.32	19020	20230601	17.25	29950	-25.54	20230707	19020	17.25	20230601	32950	-32.32	20220907	19020	17.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20230906	140747	57	100.00	KONEX			N	N	N	N		N	22300	550	2	2.53	65925750	3092	4987.10	21750	22300	21000	25000	18500	21750	21321.39	0.00	0	0	21850	21800	21750	21700	21650	21800	21700	20	3250	500	13480	50	1	4064391	906	12.17	4.09	12	0.08	1832.00	5446.00	32950	20220907	-32.32	19020	20230601	17.25	29950	-25.54	20230707	19020	17.25	20230601	32950	-32.32	20220907	19020	17.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20230906	130739	57	100.00	KONEX			N	N	N	N		N	21200	-550	5	-2.53	57103700	2691	4340.32	21750	22000	21000	25000	18500	21750	21220.25	0.00	0	0	21850	21800	21750	21700	21650	21800	21700	20	3250	500	13480	50	1	4064391	862	11.57	3.89	12	0.07	1832.00	5446.00	32950	20220907	-35.66	19020	20230601	11.46	29950	-29.22	20230707	19020	11.46	20230601	32950	-35.66	20220907	19020	11.46	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20230906	120750	57	100.00	KONEX			N	N	N	N		N	22000	250	2	1.15	2055150	95	153.23	21750	22000	21000	25000	18500	21750	21633.16	0.00	0	0	21850	21800	21750	21700	21650	21800	21700	20	3250	500	13480	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	32950	20220907	-33.23	19020	20230601	15.67	29950	-26.54	20230707	19020	15.67	20230601	32950	-33.23	20220907	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20230906	110753	57	100.00	KONEX			N	N	N	N		N	21700	-50	5	-0.23	1034000	48	77.42	21750	21750	21000	25000	18500	21750	21541.67	0.00	0	0	21850	21800	21750	21700	21650	21800	21700	20	3250	500	13480	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20230906	100732	57	100.00	KONEX			N	N	N	N		N	21700	-50	5	-0.23	1012300	47	75.81	21750	21750	21000	25000	18500	21750	21538.30	0.00	0	0	21850	21800	21750	21700	21650	21800	21700	20	3250	500	13480	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20230906	090736	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	25000	18500	21750	0.00	0.00	0	0	21850	21800	21750	21700	21650	21800	21700	20	3250	500	13480	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32950	20220907	-33.99	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32950	-33.99	20220907	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
130	20230905	160738	57	100.00	KONEX			N	N	N	N		N	21750	50	2	0.23	1346100	62	0.76	21750	21800	21700	24950	18450	21700	21711.29	0.00	0	0	22800	22250	21900	21350	21000	22075	21175	20	3250	500	13450	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32950	20220907	-33.99	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32950	-33.99	20220907	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
131	20230905	150750	57	100.00	KONEX			N	N	N	N		N	21750	50	2	0.23	1346100	62	0.76	21750	21800	21700	24950	18450	21700	21711.29	0.00	0	0	22800	22250	21900	21350	21000	22075	21175	20	3250	500	13450	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32950	20220907	-33.99	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32950	-33.99	20220907	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
132	20230905	140747	57	100.00	KONEX			N	N	N	N		N	21750	50	2	0.23	1128500	52	0.64	21750	21750	21700	24950	18450	21700	21701.92	0.00	0	0	22800	22250	21900	21350	21000	22075	21175	20	3250	500	13450	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32950	20220907	-33.99	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32950	-33.99	20220907	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
133	20230905	130728	57	100.00	KONEX			N	N	N	N		N	21750	50	2	0.23	1128500	52	0.64	21750	21750	21700	24950	18450	21700	21701.92	0.00	0	0	22800	22250	21900	21350	21000	22075	21175	20	3250	500	13450	50	1	4064391	884	11.87	3.99	12	0.00	1832.00	5446.00	32950	20220907	-33.99	19020	20230601	14.35	29950	-27.38	20230707	19020	14.35	20230601	32950	-33.99	20220907	19020	14.35	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
134	20230905	120733	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	1106750	51	0.62	21750	21750	21700	24950	18450	21700	21700.98	0.00	0	0	22800	22250	21900	21350	21000	22075	21175	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
135	20230905	110739	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	0	0	0.00	0	0	0	24950	18450	21700	0.00	0.00	0	0	22800	22250	21900	21350	21000	22075	21175	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
136	20230905	100729	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	0	0	0.00	0	0	0	24950	18450	21700	0.00	0.00	0	0	22800	22250	21900	21350	21000	22075	21175	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
137	20230905	090728	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	0	0	0.00	0	0	0	24950	18450	21700	0.00	0.00	0	0	22800	22250	21900	21350	21000	22075	21175	20	3250	500	13450	50	1	4064391	882	11.84	3.98	12	0.00	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
138	20230904	160725	57	100.00	KONEX			N	N	N	N		N	21700	-800	5	-3.56	179669550	8186	833.60	22450	22450	21550	25850	19150	22500	21948.39	0.00	0	0	22666	22582	22416	22332	22166	22625	22375	20	3350	500	13950	50	1	4064391	882	11.84	3.98	12	0.20	1832.00	5446.00	32950	20220907	-34.14	19020	20230601	14.09	29950	-27.55	20230707	19020	14.09	20230601	32950	-34.14	20220907	19020	14.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
139	20230904	150716	57	100.00	KONEX			N	N	N	N		N	21950	-550	5	-2.44	179235050	8166	831.57	22450	22450	21550	25850	19150	22500	21948.94	0.00	0	0	22666	22582	22416	22332	22166	22625	22375	20	3350	500	13950	50	1	4064391	892	11.98	4.03	12	0.20	1832.00	5446.00	32950	20220907	-33.38	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32950	-33.38	20220907	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
140	20230904	140711	57	100.00	KONEX			N	N	N	N		N	21950	-550	5	-2.44	169884350	7740	788.19	22450	22450	21550	25850	19150	22500	21948.88	0.00	0	0	22666	22582	22416	22332	22166	22625	22375	20	3350	500	13950	50	1	4064391	892	11.98	4.03	12	0.19	1832.00	5446.00	32950	20220907	-33.38	19020	20230601	15.40	29950	-26.71	20230707	19020	15.40	20230601	32950	-33.38	20220907	19020	15.40	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
141	20230904	130724	57	100.00	KONEX			N	N	N	N		N	21550	-950	5	-4.22	169840450	7738	787.98	22450	22450	21550	25850	19150	22500	21948.88	0.00	0	0	22666	22582	22416	22332	22166	22625	22375	20	3350	500	13950	50	1	4064391	876	11.76	3.96	12	0.19	1832.00	5446.00	32950	20220907	-34.60	19020	20230601	13.30	29950	-28.05	20230707	19020	13.30	20230601	32950	-34.60	20220907	19020	13.30	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
142	20230904	120709	57	100.00	KONEX			N	N	N	N		N	21550	-950	5	-4.22	169840450	7738	787.98	22450	22450	21550	25850	19150	22500	21948.88	0.00	0	0	22666	22582	22416	22332	22166	22625	22375	20	3350	500	13950	50	1	4064391	876	11.76	3.96	12	0.19	1832.00	5446.00	32950	20220907	-34.60	19020	20230601	13.30	29950	-28.05	20230707	19020	13.30	20230601	32950	-34.60	20220907	19020	13.30	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
143	20230904	110658	57	100.00	KONEX			N	N	N	N		N	21800	-700	5	-3.11	139486950	6344	646.03	22450	22450	21800	25850	19150	22500	21987.22	0.00	0	0	22666	22582	22416	22332	22166	22625	22375	20	3350	500	13950	50	1	4064391	886	11.90	4.00	12	0.16	1832.00	5446.00	32950	20220907	-33.84	19020	20230601	14.62	29950	-27.21	20230707	19020	14.62	20230601	32950	-33.84	20220907	19020	14.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
144	20230904	100702	57	100.00	KONEX			N	N	N	N		N	21850	-650	5	-2.89	136212850	6194	630.75	22450	22450	21850	25850	19150	22500	21991.10	0.00	0	0	22666	22582	22416	22332	22166	22625	22375	20	3350	500	13950	50	1	4064391	888	11.93	4.01	12	0.15	1832.00	5446.00	32950	20220907	-33.69	19020	20230601	14.88	29950	-27.05	20230707	19020	14.88	20230601	32950	-33.69	20220907	19020	14.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
145	20230904	090715	57	100.00	KONEX			N	N	N	N		N	22500	0	3	0.00	0	0	0.00	0	0	0	25850	19150	22500	0.00	0.00	0	0	22666	22582	22416	22332	22166	22625	22375	20	3350	500	13950	50	1	4064391	914	12.28	4.13	12	0.00	1832.00	5446.00	32950	20220907	-31.71	19020	20230601	18.30	29950	-24.87	20230707	19020	18.30	20230601	32950	-31.71	20220907	19020	18.30	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
146	20230901	160705	57	100.00	KONEX			N	N	N	N		N	22500	100	2	0.45	21952050	982	1183.13	22300	22500	22250	25750	19050	22400	22354.43	0.00	0	0	23533	22966	22383	21816	21233	22675	21525	20	3350	500	13880	50	1	4064391	914	12.28	4.13	12	0.02	1832.00	5446.00	32950	20220907	-31.71	19020	20230601	18.30	29950	-24.87	20230707	19020	18.30	20230601	32950	-31.71	20220907	19020	18.30	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
147	20230901	150713	57	100.00	KONEX			N	N	N	N		N	22300	-100	5	-0.45	10814550	485	584.34	22300	22300	22250	25750	19050	22400	22298.04	0.00	0	0	23533	22966	22383	21816	21233	22675	21525	20	3350	500	13880	50	1	4064391	906	12.17	4.09	12	0.01	1832.00	5446.00	32950	20220907	-32.32	19020	20230601	17.25	29950	-25.54	20230707	19020	17.25	20230601	32950	-32.32	20220907	19020	17.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
148	20230901	140717	57	100.00	KONEX			N	N	N	N		N	22300	-100	5	-0.45	10792250	484	583.13	22300	22300	22250	25750	19050	22400	22298.04	0.00	0	0	23533	22966	22383	21816	21233	22675	21525	20	3350	500	13880	50	1	4064391	906	12.17	4.09	12	0.01	1832.00	5446.00	32950	20220907	-32.32	19020	20230601	17.25	29950	-25.54	20230707	19020	17.25	20230601	32950	-32.32	20220907	19020	17.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
149	20230901	130655	57	100.00	KONEX			N	N	N	N		N	22300	-100	5	-0.45	1449500	65	78.31	22300	22300	22300	25750	19050	22400	22300.00	0.00	0	0	23533	22966	22383	21816	21233	22675	21525	20	3350	500	13880	50	1	4064391	906	12.17	4.09	12	0.00	1832.00	5446.00	32950	20220907	-32.32	19020	20230601	17.25	29950	-25.54	20230707	19020	17.25	20230601	32950	-32.32	20220907	19020	17.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
150	20230901	120704	57	100.00	KONEX			N	N	N	N		N	22300	-100	5	-0.45	669000	30	36.14	22300	22300	22300	25750	19050	22400	22300.00	0.00	0	0	23533	22966	22383	21816	21233	22675	21525	20	3350	500	13880	50	1	4064391	906	12.17	4.09	12	0.00	1832.00	5446.00	32950	20220907	-32.32	19020	20230601	17.25	29950	-25.54	20230707	19020	17.25	20230601	32950	-32.32	20220907	19020	17.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
151	20230901	110704	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	0	0	0.00	0	0	0	25750	19050	22400	0.00	0.00	0	0	23533	22966	22383	21816	21233	22675	21525	20	3350	500	13880	50	1	4064391	910	12.23	4.11	12	0.00	1832.00	5446.00	32950	20220907	-32.02	19020	20230601	17.77	29950	-25.21	20230707	19020	17.77	20230601	32950	-32.02	20220907	19020	17.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
152	20230901	100659	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	0	0	0.00	0	0	0	25750	19050	22400	0.00	0.00	0	0	23533	22966	22383	21816	21233	22675	21525	20	3350	500	13880	50	1	4064391	910	12.23	4.11	12	0.00	1832.00	5446.00	32950	20220907	-32.02	19020	20230601	17.77	29950	-25.21	20230707	19020	17.77	20230601	32950	-32.02	20220907	19020	17.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
153	20230901	090649	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	0	0	0.00	0	0	0	25750	19050	22400	0.00	0.00	0	0	23533	22966	22383	21816	21233	22675	21525	20	3350	500	13880	50	1	4064391	910	12.23	4.11	12	0.00	1832.00	5446.00	32950	20220907	-32.02	19020	20230601	17.77	29950	-25.21	20230707	19020	17.77	20230601	32950	-32.02	20220907	19020	17.77	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N