KissMeData/180060/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	160857	57	100.00	KONEX			N	N	N	N		N	9590	190	2	2.02	2171720	235	1382.35	9400	9790	9050	10810	7990	9400	9241.36	0.00	0	0	9653	9526	9273	9146	8893	9590	9210	47	1410	500	6390	10	1	9347666	896	14.71	1.07	12	0.00	652.00	8987.00	11810	20230904	-18.80	6630	20230817	44.65	11810	-18.80	20230904	6630	44.65	20230817	11810	-18.80	20230904	6630	44.65	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
3	20230927	150906	57	100.00	KONEX			N	N	N	N		N	9590	190	2	2.02	2171720	235	1382.35	9400	9790	9050	10810	7990	9400	9241.36	0.00	0	0	9653	9526	9273	9146	8893	9590	9210	47	1410	500	6390	10	1	9347666	896	14.71	1.07	12	0.00	652.00	8987.00	11810	20230904	-18.80	6630	20230817	44.65	11810	-18.80	20230904	6630	44.65	20230817	11810	-18.80	20230904	6630	44.65	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
4	20230927	140907	57	100.00	KONEX			N	N	N	N		N	9790	390	2	4.15	2162130	234	1376.47	9400	9790	9050	10810	7990	9400	9239.87	0.00	0	0	9653	9526	9273	9146	8893	9590	9210	47	1410	500	6390	10	1	9347666	915	15.02	1.09	12	0.00	652.00	8987.00	11810	20230904	-17.10	6630	20230817	47.66	11810	-17.10	20230904	6630	47.66	20230817	11810	-17.10	20230904	6630	47.66	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
5	20230927	130854	57	100.00	KONEX			N	N	N	N		N	9790	390	2	4.15	2162130	234	1376.47	9400	9790	9050	10810	7990	9400	9239.87	0.00	0	0	9653	9526	9273	9146	8893	9590	9210	47	1410	500	6390	10	1	9347666	915	15.02	1.09	12	0.00	652.00	8987.00	11810	20230904	-17.10	6630	20230817	47.66	11810	-17.10	20230904	6630	47.66	20230817	11810	-17.10	20230904	6630	47.66	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
6	20230927	120855	57	100.00	KONEX			N	N	N	N		N	9390	-10	5	-0.11	951970	105	617.65	9400	9400	9050	10810	7990	9400	9066.38	0.00	0	0	9653	9526	9273	9146	8893	9590	9210	47	1410	500	6390	10	1	9347666	878	14.40	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.49	6630	20230817	41.63	11810	-20.49	20230904	6630	41.63	20230817	11810	-20.49	20230904	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
7	20230927	110903	57	100.00	KONEX			N	N	N	N		N	9390	-10	5	-0.11	951970	105	617.65	9400	9400	9050	10810	7990	9400	9066.38	0.00	0	0	9653	9526	9273	9146	8893	9590	9210	47	1410	500	6390	10	1	9347666	878	14.40	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.49	6630	20230817	41.63	11810	-20.49	20230904	6630	41.63	20230817	11810	-20.49	20230904	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
8	20230927	100856	57	100.00	KONEX			N	N	N	N		N	9390	-10	5	-0.11	37580	4	23.53	9400	9400	9390	10810	7990	9400	9395.00	0.00	0	0	9653	9526	9273	9146	8893	9590	9210	47	1410	500	6390	10	1	9347666	878	14.40	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.49	6630	20230817	41.63	11810	-20.49	20230904	6630	41.63	20230817	11810	-20.49	20230904	6630	41.63	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
9	20230927	090912	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	18800	2	11.76	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9653	9526	9273	9146	8893	9590	9210	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
10	20230926	160854	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	159040	17	1.13	9020	9400	9020	10810	7990	9400	9355.29	0.00	0	0	9673	9536	9293	9156	8913	9415	9035	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
11	20230926	150854	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	159040	17	1.13	9020	9400	9020	10810	7990	9400	9355.29	0.00	0	0	9673	9536	9293	9156	8913	9415	9035	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
12	20230926	140849	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	159040	17	1.13	9020	9400	9020	10810	7990	9400	9355.29	0.00	0	0	9673	9536	9293	9156	8913	9415	9035	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
13	20230926	130851	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	159040	17	1.13	9020	9400	9020	10810	7990	9400	9355.29	0.00	0	0	9673	9536	9293	9156	8913	9415	9035	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
14	20230926	120858	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	159040	17	1.13	9020	9400	9020	10810	7990	9400	9355.29	0.00	0	0	9673	9536	9293	9156	8913	9415	9035	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
15	20230926	110855	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	159040	17	1.13	9020	9400	9020	10810	7990	9400	9355.29	0.00	0	0	9673	9536	9293	9156	8913	9415	9035	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
16	20230926	100853	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	149640	16	1.06	9020	9400	9020	10810	7990	9400	9352.50	0.00	0	0	9673	9536	9293	9156	8913	9415	9035	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
17	20230926	090856	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	149640	16	1.06	9020	9400	9020	10810	7990	9400	9352.50	0.00	0	0	9673	9536	9293	9156	8913	9415	9035	47	1410	500	6390	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
18	20230925	160855	57	100.00	KONEX			N	N	N	N		N	9400	-30	5	-0.32	14066340	1509	1077.86	9430	9430	9050	10840	8020	9430	9321.63	0.00	0	0	9930	9680	9350	9100	8770	9805	9225	47	1410	500	6410	10	1	9347666	879	14.42	1.05	12	0.02	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
19	20230925	150857	57	100.00	KONEX			N	N	N	N		N	9200	-230	5	-2.44	12756790	1365	975.00	9430	9430	9200	10840	8020	9430	9345.63	0.00	0	0	9930	9680	9350	9100	8770	9805	9225	47	1410	500	6410	10	1	9347666	860	14.11	1.02	12	0.01	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
20	20230925	140843	57	100.00	KONEX			N	N	N	N		N	9400	-30	5	-0.32	12691580	1358	970.00	9430	9430	9200	10840	8020	9430	9345.79	0.00	0	0	9930	9680	9350	9100	8770	9805	9225	47	1410	500	6410	10	1	9347666	879	14.42	1.05	12	0.01	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
21	20230925	130848	57	100.00	KONEX			N	N	N	N		N	9400	-30	5	-0.32	12691580	1358	970.00	9430	9430	9200	10840	8020	9430	9345.79	0.00	0	0	9930	9680	9350	9100	8770	9805	9225	47	1410	500	6410	10	1	9347666	879	14.42	1.05	12	0.01	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
22	20230925	120852	57	100.00	KONEX			N	N	N	N		N	9400	-30	5	-0.32	11761770	1257	897.86	9430	9430	9200	10840	8020	9430	9357.02	0.00	0	0	9930	9680	9350	9100	8770	9805	9225	47	1410	500	6410	10	1	9347666	879	14.42	1.05	12	0.01	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
23	20230925	110848	57	100.00	KONEX			N	N	N	N		N	9400	-30	5	-0.32	11197770	1197	855.00	9430	9430	9200	10840	8020	9430	9354.86	0.00	0	0	9930	9680	9350	9100	8770	9805	9225	47	1410	500	6410	10	1	9347666	879	14.42	1.05	12	0.01	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
24	20230925	100852	57	100.00	KONEX			N	N	N	N		N	9430	0	3	0.00	1414500	150	107.14	9430	9430	9430	10840	8020	9430	9430.00	0.00	0	0	9930	9680	9350	9100	8770	9805	9225	47	1410	500	6410	10	1	9347666	881	14.46	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.15	6630	20230817	42.23	11810	-20.15	20230904	6630	42.23	20230817	11810	-20.15	20230904	6630	42.23	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
25	20230925	090847	57	100.00	KONEX			N	N	N	N		N	9430	0	3	0.00	1414500	150	107.14	9430	9430	9430	10840	8020	9430	9430.00	0.00	0	0	9930	9680	9350	9100	8770	9805	9225	47	1410	500	6410	10	1	9347666	881	14.46	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.15	6630	20230817	42.23	11810	-20.15	20230904	6630	42.23	20230817	11810	-20.15	20230904	6630	42.23	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
26	20230922	160919	57	100.00	KONEX			N	N	N	N		N	9430	-30	5	-0.32	1282680	140	50.91	9210	9600	9020	10870	8050	9460	9162.00	0.00	0	0	9806	9632	9426	9252	9046	9530	9150	47	1410	500	6430	10	1	9347666	881	14.46	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.15	6630	20230817	42.23	11810	-20.15	20230904	6630	42.23	20230817	11810	-20.15	20230904	6630	42.23	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
27	20230922	150914	57	100.00	KONEX			N	N	N	N		N	9200	-260	5	-2.75	1122780	123	44.73	9210	9600	9020	10870	8050	9460	9128.29	0.00	0	0	9806	9632	9426	9252	9046	9530	9150	47	1410	500	6430	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
28	20230922	140912	57	100.00	KONEX			N	N	N	N		N	9450	-10	5	-0.11	1094950	120	43.64	9210	9600	9020	10870	8050	9460	9124.58	0.00	0	0	9806	9632	9426	9252	9046	9530	9150	47	1410	500	6430	10	1	9347666	883	14.49	1.05	12	0.00	652.00	8987.00	11810	20230904	-19.98	6630	20230817	42.53	11810	-19.98	20230904	6630	42.53	20230817	11810	-19.98	20230904	6630	42.53	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
29	20230922	130818	57	100.00	KONEX			N	N	N	N		N	9520	60	2	0.63	37560	4	1.45	9210	9600	9210	10870	8050	9460	9390.00	0.00	0	0	9806	9632	9426	9252	9046	9530	9150	47	1410	500	6430	10	1	9347666	890	14.60	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.39	6630	20230817	43.59	11810	-19.39	20230904	6630	43.59	20230817	11810	-19.39	20230904	6630	43.59	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
30	20230922	120816	57	100.00	KONEX			N	N	N	N		N	9520	60	2	0.63	37560	4	1.45	9210	9600	9210	10870	8050	9460	9390.00	0.00	0	0	9806	9632	9426	9252	9046	9530	9150	47	1410	500	6430	10	1	9347666	890	14.60	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.39	6630	20230817	43.59	11810	-19.39	20230904	6630	43.59	20230817	11810	-19.39	20230904	6630	43.59	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
31	20230922	110812	57	100.00	KONEX			N	N	N	N		N	9520	60	2	0.63	37560	4	1.45	9210	9600	9210	10870	8050	9460	9390.00	0.00	0	0	9806	9632	9426	9252	9046	9530	9150	47	1410	500	6430	10	1	9347666	890	14.60	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.39	6630	20230817	43.59	11810	-19.39	20230904	6630	43.59	20230817	11810	-19.39	20230904	6630	43.59	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
32	20230922	100813	57	100.00	KONEX			N	N	N	N		N	9520	60	2	0.63	37560	4	1.45	9210	9600	9210	10870	8050	9460	9390.00	0.00	0	0	9806	9632	9426	9252	9046	9530	9150	47	1410	500	6430	10	1	9347666	890	14.60	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.39	6630	20230817	43.59	11810	-19.39	20230904	6630	43.59	20230817	11810	-19.39	20230904	6630	43.59	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
33	20230922	090809	57	100.00	KONEX			N	N	N	N		N	9600	140	2	1.48	18810	2	0.73	9210	9600	9210	10870	8050	9460	9405.00	0.00	0	0	9806	9632	9426	9252	9046	9530	9150	47	1410	500	6430	10	1	9347666	897	14.72	1.07	12	0.00	652.00	8987.00	11810	20230904	-18.71	6630	20230817	44.80	11810	-18.71	20230904	6630	44.80	20230817	11810	-18.71	20230904	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
34	20230921	160816	57	100.00	KONEX			N	N	N	N		N	9460	100	2	1.07	2601180	275	183.33	9600	9600	9220	10760	7960	9360	9458.84	0.00	0	0	9480	9420	9310	9250	9140	9450	9280	47	1400	500	6360	10	1	9347666	884	14.51	1.05	12	0.00	652.00	8987.00	11810	20230904	-19.90	6630	20230817	42.68	11810	-19.90	20230904	6630	42.68	20230817	11810	-19.90	20230904	6630	42.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
35	20230921	150804	57	100.00	KONEX			N	N	N	N		N	9460	100	2	1.07	2601180	275	183.33	9600	9600	9220	10760	7960	9360	9458.84	0.00	0	0	9480	9420	9310	9250	9140	9450	9280	47	1400	500	6360	10	1	9347666	884	14.51	1.05	12	0.00	652.00	8987.00	11810	20230904	-19.90	6630	20230817	42.68	11810	-19.90	20230904	6630	42.68	20230817	11810	-19.90	20230904	6630	42.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
36	20230921	140810	57	100.00	KONEX			N	N	N	N		N	9490	130	2	1.39	664360	70	46.67	9600	9600	9400	10760	7960	9360	9490.86	0.00	0	0	9480	9420	9310	9250	9140	9450	9280	47	1400	500	6360	10	1	9347666	887	14.56	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.64	6630	20230817	43.14	11810	-19.64	20230904	6630	43.14	20230817	11810	-19.64	20230904	6630	43.14	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
37	20230921	130804	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	635890	67	44.67	9600	9600	9400	10760	7960	9360	9490.90	0.00	0	0	9480	9420	9310	9250	9140	9450	9280	47	1400	500	6360	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
38	20230921	120758	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	429000	45	30.00	9600	9600	9400	10760	7960	9360	9533.33	0.00	0	0	9480	9420	9310	9250	9140	9450	9280	47	1400	500	6360	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
39	20230921	110817	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	335000	35	23.33	9600	9600	9400	10760	7960	9360	9571.43	0.00	0	0	9480	9420	9310	9250	9140	9450	9280	47	1400	500	6360	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
40	20230921	100801	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	335000	35	23.33	9600	9600	9400	10760	7960	9360	9571.43	0.00	0	0	9480	9420	9310	9250	9140	9450	9280	47	1400	500	6360	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
41	20230921	090806	57	100.00	KONEX			N	N	N	N		N	9600	240	2	2.56	288000	30	20.00	9600	9600	9600	10760	7960	9360	9600.00	0.00	0	0	9480	9420	9310	9250	9140	9450	9280	47	1400	500	6360	10	1	9347666	897	14.72	1.07	12	0.00	652.00	8987.00	11810	20230904	-18.71	6630	20230817	44.80	11810	-18.71	20230904	6630	44.80	20230817	11810	-18.71	20230904	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
42	20230920	160810	57	100.00	KONEX			N	N	N	N		N	9360	-50	5	-0.53	1394910	150	32.82	9200	9370	9200	10820	8000	9410	9299.40	0.00	0	0	9636	9522	9406	9292	9176	9465	9235	47	1410	500	6390	10	1	9347666	875	14.36	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.75	6630	20230817	41.18	11810	-20.75	20230904	6630	41.18	20230817	11810	-20.75	20230904	6630	41.18	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
43	20230920	150749	57	100.00	KONEX			N	N	N	N		N	9370	-40	5	-0.43	479070	52	11.38	9200	9370	9200	10820	8000	9410	9212.88	0.00	0	0	9636	9522	9406	9292	9176	9465	9235	47	1410	500	6390	10	1	9347666	876	14.37	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.66	6630	20230817	41.33	11810	-20.66	20230904	6630	41.33	20230817	11810	-20.66	20230904	6630	41.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
44	20230920	140800	57	100.00	KONEX			N	N	N	N		N	9370	-40	5	-0.43	479070	52	11.38	9200	9370	9200	10820	8000	9410	9212.88	0.00	0	0	9636	9522	9406	9292	9176	9465	9235	47	1410	500	6390	10	1	9347666	876	14.37	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.66	6630	20230817	41.33	11810	-20.66	20230904	6630	41.33	20230817	11810	-20.66	20230904	6630	41.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
45	20230920	130755	57	100.00	KONEX			N	N	N	N		N	9370	-40	5	-0.43	479070	52	11.38	9200	9370	9200	10820	8000	9410	9212.88	0.00	0	0	9636	9522	9406	9292	9176	9465	9235	47	1410	500	6390	10	1	9347666	876	14.37	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.66	6630	20230817	41.33	11810	-20.66	20230904	6630	41.33	20230817	11810	-20.66	20230904	6630	41.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
46	20230920	120754	57	100.00	KONEX			N	N	N	N		N	9370	-40	5	-0.43	479070	52	11.38	9200	9370	9200	10820	8000	9410	9212.88	0.00	0	0	9636	9522	9406	9292	9176	9465	9235	47	1410	500	6390	10	1	9347666	876	14.37	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.66	6630	20230817	41.33	11810	-20.66	20230904	6630	41.33	20230817	11810	-20.66	20230904	6630	41.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
47	20230920	110803	57	100.00	KONEX			N	N	N	N		N	9370	-40	5	-0.43	479070	52	11.38	9200	9370	9200	10820	8000	9410	9212.88	0.00	0	0	9636	9522	9406	9292	9176	9465	9235	47	1410	500	6390	10	1	9347666	876	14.37	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.66	6630	20230817	41.33	11810	-20.66	20230904	6630	41.33	20230817	11810	-20.66	20230904	6630	41.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
48	20230920	100745	57	100.00	KONEX			N	N	N	N		N	9370	-40	5	-0.43	479070	52	11.38	9200	9370	9200	10820	8000	9410	9212.88	0.00	0	0	9636	9522	9406	9292	9176	9465	9235	47	1410	500	6390	10	1	9347666	876	14.37	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.66	6630	20230817	41.33	11810	-20.66	20230904	6630	41.33	20230817	11810	-20.66	20230904	6630	41.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
49	20230920	090756	57	100.00	KONEX			N	N	N	N		N	9200	-210	5	-2.23	9200	1	0.22	9200	9200	9200	10820	8000	9410	9200.00	0.00	0	0	9636	9522	9406	9292	9176	9465	9235	47	1410	500	6390	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	11810	20230904	-22.10	6630	20230817	38.76	11810	-22.10	20230904	6630	38.76	20230817	11810	-22.10	20230904	6630	38.76	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
50	20230919	160752	57	100.00	KONEX			N	N	N	N		N	9410	-100	5	-1.05	4278690	457	95.61	9520	9520	9290	10930	8090	9510	9362.56	0.00	0	0	9810	9660	9450	9300	9090	9735	9375	47	1420	500	6460	10	1	9347666	880	14.43	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.32	6630	20230817	41.93	11810	-20.32	20230904	6630	41.93	20230817	11810	-20.32	20230904	6630	41.93	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
51	20230919	150754	57	100.00	KONEX			N	N	N	N		N	9400	-110	5	-1.16	3255410	347	72.59	9520	9520	9370	10930	8090	9510	9381.59	0.00	0	0	9810	9660	9450	9300	9090	9735	9375	47	1420	500	6460	10	1	9347666	879	14.42	1.05	12	0.00	652.00	8987.00	11810	20230904	-20.41	6630	20230817	41.78	11810	-20.41	20230904	6630	41.78	20230817	11810	-20.41	20230904	6630	41.78	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
52	20230919	140752	57	100.00	KONEX			N	N	N	N		N	9370	-140	5	-1.47	875370	93	19.46	9520	9520	9370	10930	8090	9510	9412.58	0.00	0	0	9810	9660	9450	9300	9090	9735	9375	47	1420	500	6460	10	1	9347666	876	14.37	1.04	12	0.00	652.00	8987.00	11810	20230904	-20.66	6630	20230817	41.33	11810	-20.66	20230904	6630	41.33	20230817	11810	-20.66	20230904	6630	41.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
53	20230919	130738	57	100.00	KONEX			N	N	N	N		N	9500	-10	5	-0.11	95020	10	2.09	9520	9520	9500	10930	8090	9510	9502.00	0.00	0	0	9810	9660	9450	9300	9090	9735	9375	47	1420	500	6460	10	1	9347666	888	14.57	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.56	6630	20230817	43.29	11810	-19.56	20230904	6630	43.29	20230817	11810	-19.56	20230904	6630	43.29	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
54	20230919	120755	57	100.00	KONEX			N	N	N	N		N	9500	-10	5	-0.11	95020	10	2.09	9520	9520	9500	10930	8090	9510	9502.00	0.00	0	0	9810	9660	9450	9300	9090	9735	9375	47	1420	500	6460	10	1	9347666	888	14.57	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.56	6630	20230817	43.29	11810	-19.56	20230904	6630	43.29	20230817	11810	-19.56	20230904	6630	43.29	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
55	20230919	110758	57	100.00	KONEX			N	N	N	N		N	9500	-10	5	-0.11	95020	10	2.09	9520	9520	9500	10930	8090	9510	9502.00	0.00	0	0	9810	9660	9450	9300	9090	9735	9375	47	1420	500	6460	10	1	9347666	888	14.57	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.56	6630	20230817	43.29	11810	-19.56	20230904	6630	43.29	20230817	11810	-19.56	20230904	6630	43.29	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
56	20230919	100752	57	100.00	KONEX			N	N	N	N		N	9500	-10	5	-0.11	95020	10	2.09	9520	9520	9500	10930	8090	9510	9502.00	0.00	0	0	9810	9660	9450	9300	9090	9735	9375	47	1420	500	6460	10	1	9347666	888	14.57	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.56	6630	20230817	43.29	11810	-19.56	20230904	6630	43.29	20230817	11810	-19.56	20230904	6630	43.29	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
57	20230919	090749	57	100.00	KONEX			N	N	N	N		N	9510	0	3	0.00	0	0	0.00	0	0	0	10930	8090	9510	0.00	0.00	0	0	9810	9660	9450	9300	9090	9735	9375	47	1420	500	6460	10	1	9347666	889	14.59	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.48	6630	20230817	43.44	11810	-19.48	20230904	6630	43.44	20230817	11810	-19.48	20230904	6630	43.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
58	20230918	160752	57	100.00	KONEX			N	N	N	N		N	9510	-90	5	-0.94	4499390	478	21.73	9400	9600	9240	11040	8160	9600	9412.95	0.00	0	0	10160	9880	9540	9260	8920	9710	9090	47	1440	500	6520	10	1	9347666	889	14.59	1.06	12	0.01	652.00	8987.00	11810	20230904	-19.48	6630	20230817	43.44	11810	-19.48	20230904	6630	43.44	20230817	11810	-19.48	20230904	6630	43.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
59	20230918	150750	57	100.00	KONEX			N	N	N	N		N	9510	-90	5	-0.94	4499390	478	21.73	9400	9600	9240	11040	8160	9600	9412.95	0.00	0	0	10160	9880	9540	9260	8920	9710	9090	47	1440	500	6520	10	1	9347666	889	14.59	1.06	12	0.01	652.00	8987.00	11810	20230904	-19.48	6630	20230817	43.44	11810	-19.48	20230904	6630	43.44	20230817	11810	-19.48	20230904	6630	43.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
60	20230918	140810	57	100.00	KONEX			N	N	N	N		N	9510	-90	5	-0.94	4499390	478	21.73	9400	9600	9240	11040	8160	9600	9412.95	0.00	0	0	10160	9880	9540	9260	8920	9710	9090	47	1440	500	6520	10	1	9347666	889	14.59	1.06	12	0.01	652.00	8987.00	11810	20230904	-19.48	6630	20230817	43.44	11810	-19.48	20230904	6630	43.44	20230817	11810	-19.48	20230904	6630	43.44	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
61	20230918	130750	57	100.00	KONEX			N	N	N	N		N	9540	-60	5	-0.62	4489880	477	21.68	9400	9600	9240	11040	8160	9600	9412.75	0.00	0	0	10160	9880	9540	9260	8920	9710	9090	47	1440	500	6520	10	1	9347666	892	14.63	1.06	12	0.01	652.00	8987.00	11810	20230904	-19.22	6630	20230817	43.89	11810	-19.22	20230904	6630	43.89	20230817	11810	-19.22	20230904	6630	43.89	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
62	20230918	120755	57	100.00	KONEX			N	N	N	N		N	9540	-60	5	-0.62	4489880	477	21.68	9400	9600	9240	11040	8160	9600	9412.75	0.00	0	0	10160	9880	9540	9260	8920	9710	9090	47	1440	500	6520	10	1	9347666	892	14.63	1.06	12	0.01	652.00	8987.00	11810	20230904	-19.22	6630	20230817	43.89	11810	-19.22	20230904	6630	43.89	20230817	11810	-19.22	20230904	6630	43.89	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
63	20230918	110742	57	100.00	KONEX			N	N	N	N		N	9540	-60	5	-0.62	945720	100	4.55	9400	9600	9240	11040	8160	9600	9457.20	0.00	0	0	10160	9880	9540	9260	8920	9710	9090	47	1440	500	6520	10	1	9347666	892	14.63	1.06	12	0.00	652.00	8987.00	11810	20230904	-19.22	6630	20230817	43.89	11810	-19.22	20230904	6630	43.89	20230817	11810	-19.22	20230904	6630	43.89	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
64	20230918	100737	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	361520	39	1.77	9400	9600	9240	11040	8160	9600	9269.74	0.00	0	0	10160	9880	9540	9260	8920	9710	9090	47	1440	500	6520	10	1	9347666	897	14.72	1.07	12	0.00	652.00	8987.00	11810	20230904	-18.71	6630	20230817	44.80	11810	-18.71	20230904	6630	44.80	20230817	11810	-18.71	20230904	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
65	20230918	090740	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10160	9880	9540	9260	8920	9710	9090	47	1440	500	6520	10	1	9347666	897	14.72	1.07	12	0.00	652.00	8987.00	11810	20230904	-18.71	6630	20230817	44.80	11810	-18.71	20230904	6630	44.80	20230817	11810	-18.71	20230904	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
66	20230915	160747	57	100.00	KONEX			N	N	N	N		N	9600	-220	5	-2.24	20765350	2200	214.63	9820	9820	9200	11290	8350	9820	9438.80	0.00	0	0	10260	10040	9770	9550	9280	10150	9660	47	1470	500	6670	10	1	9347666	897	14.72	1.07	12	0.02	652.00	8987.00	11810	20230904	-18.71	6630	20230817	44.80	11810	-18.71	20230904	6630	44.80	20230817	11900	-19.33	20220915	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
67	20230915	150747	57	100.00	KONEX			N	N	N	N		N	9450	-370	5	-3.77	20275760	2149	209.66	9820	9820	9200	11290	8350	9820	9434.97	0.00	0	0	10260	10040	9770	9550	9280	10150	9660	47	1470	500	6670	10	1	9347666	883	14.49	1.05	12	0.02	652.00	8987.00	11810	20230904	-19.98	6630	20230817	42.53	11810	-19.98	20230904	6630	42.53	20230817	11900	-20.59	20220915	6630	42.53	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
68	20230915	140747	57	100.00	KONEX			N	N	N	N		N	9540	-280	5	-2.85	12845860	1363	132.98	9820	9820	9200	11290	8350	9820	9424.70	0.00	0	0	10260	10040	9770	9550	9280	10150	9660	47	1470	500	6670	10	1	9347666	892	14.63	1.06	12	0.01	652.00	8987.00	11810	20230904	-19.22	6630	20230817	43.89	11810	-19.22	20230904	6630	43.89	20230817	11900	-19.83	20220915	6630	43.89	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
69	20230915	130740	57	100.00	KONEX			N	N	N	N		N	9580	-240	5	-2.44	10927860	1155	112.68	9820	9820	9310	11290	8350	9820	9461.35	0.00	0	0	10260	10040	9770	9550	9280	10150	9660	47	1470	500	6670	10	1	9347666	896	14.69	1.07	12	0.01	652.00	8987.00	11810	20230904	-18.88	6630	20230817	44.49	11810	-18.88	20230904	6630	44.49	20230817	11900	-19.50	20220915	6630	44.49	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
70	20230915	120747	57	100.00	KONEX			N	N	N	N		N	9460	-360	5	-3.67	3185770	332	32.39	9820	9820	9460	11290	8350	9820	9595.69	0.00	0	0	10260	10040	9770	9550	9280	10150	9660	47	1470	500	6670	10	1	9347666	884	14.51	1.05	12	0.00	652.00	8987.00	11810	20230904	-19.90	6630	20230817	42.68	11810	-19.90	20230904	6630	42.68	20230817	11900	-20.50	20220915	6630	42.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
71	20230915	110753	57	100.00	KONEX			N	N	N	N		N	9620	-200	5	-2.04	2407050	250	24.39	9820	9820	9600	11290	8350	9820	9628.20	0.00	0	0	10260	10040	9770	9550	9280	10150	9660	47	1470	500	6670	10	1	9347666	899	14.75	1.07	12	0.00	652.00	8987.00	11810	20230904	-18.54	6630	20230817	45.10	11810	-18.54	20230904	6630	45.10	20230817	11900	-19.16	20220915	6630	45.10	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
72	20230915	100751	57	100.00	KONEX			N	N	N	N		N	9700	-120	5	-1.22	194450	20	1.95	9820	9820	9600	11290	8350	9820	9722.50	0.00	0	0	10260	10040	9770	9550	9280	10150	9660	47	1470	500	6670	10	1	9347666	907	14.88	1.08	12	0.00	652.00	8987.00	11810	20230904	-17.87	6630	20230817	46.30	11810	-17.87	20230904	6630	46.30	20230817	11900	-18.49	20220915	6630	46.30	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
73	20230915	090740	57	100.00	KONEX			N	N	N	N		N	9820	0	3	0.00	98200	10	0.98	9820	9820	9820	11290	8350	9820	9820.00	0.00	0	0	10260	10040	9770	9550	9280	10150	9660	47	1470	500	6670	10	1	9347666	918	15.06	1.09	12	0.00	652.00	8987.00	11810	20230904	-16.85	6630	20230817	48.11	11810	-16.85	20230904	6630	48.11	20230817	11900	-17.48	20220915	6630	48.11	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
74	20230914	160750	57	100.00	KONEX			N	N	N	N		N	9820	-100	5	-1.01	9798770	1025	441.81	9600	9990	9500	11400	8440	9920	9559.78	0.00	0	0	10893	10406	10013	9526	9133	10650	9770	47	1480	500	6740	10	1	9347666	918	15.06	1.09	12	0.01	652.00	8987.00	11900	20220915	-17.48	6630	20230817	48.11	11810	-16.85	20230904	6630	48.11	20230817	11900	-17.48	20220914	6630	48.11	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
75	20230914	150728	57	100.00	KONEX			N	N	N	N		N	9820	-100	5	-1.01	9798770	1025	441.81	9600	9990	9500	11400	8440	9920	9559.78	0.00	0	0	10893	10406	10013	9526	9133	10650	9770	47	1480	500	6740	10	1	9347666	918	15.06	1.09	12	0.01	652.00	8987.00	11900	20220915	-17.48	6630	20230817	48.11	11810	-16.85	20230904	6630	48.11	20230817	11900	-17.48	20220914	6630	48.11	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
76	20230914	140741	57	100.00	KONEX			N	N	N	N		N	9500	-420	5	-4.23	8315950	869	374.57	9600	9990	9500	11400	8440	9920	9569.56	0.00	0	0	10893	10406	10013	9526	9133	10650	9770	47	1480	500	6740	10	1	9347666	888	14.57	1.06	12	0.01	652.00	8987.00	11900	20220915	-20.17	6630	20230817	43.29	11810	-19.56	20230904	6630	43.29	20230817	11900	-20.17	20220914	6630	43.29	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
77	20230914	130727	57	100.00	KONEX			N	N	N	N		N	9850	-70	5	-0.71	4926020	513	221.12	9600	9990	9500	11400	8440	9920	9602.38	0.00	0	0	10893	10406	10013	9526	9133	10650	9770	47	1480	500	6740	10	1	9347666	921	15.11	1.10	12	0.01	652.00	8987.00	11900	20220915	-17.23	6630	20230817	48.57	11810	-16.60	20230904	6630	48.57	20230817	11900	-17.23	20220914	6630	48.57	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
78	20230914	120736	57	100.00	KONEX			N	N	N	N		N	9910	-10	5	-0.10	108780	11	4.74	9600	9990	9600	11400	8440	9920	9889.09	0.00	0	0	10893	10406	10013	9526	9133	10650	9770	47	1480	500	6740	10	1	9347666	926	15.20	1.10	12	0.00	652.00	8987.00	11900	20220915	-16.72	6630	20230817	49.47	11810	-16.09	20230904	6630	49.47	20230817	11900	-16.72	20220914	6630	49.47	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
79	20230914	110730	57	100.00	KONEX			N	N	N	N		N	9990	70	2	0.71	19590	2	0.86	9600	9990	9600	11400	8440	9920	9795.00	0.00	0	0	10893	10406	10013	9526	9133	10650	9770	47	1480	500	6740	10	1	9347666	934	15.32	1.11	12	0.00	652.00	8987.00	11900	20220915	-16.05	6630	20230817	50.68	11810	-15.41	20230904	6630	50.68	20230817	11900	-16.05	20220914	6630	50.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
80	20230914	100723	57	100.00	KONEX			N	N	N	N		N	9990	70	2	0.71	19590	2	0.86	9600	9990	9600	11400	8440	9920	9795.00	0.00	0	0	10893	10406	10013	9526	9133	10650	9770	47	1480	500	6740	10	1	9347666	934	15.32	1.11	12	0.00	652.00	8987.00	11900	20220915	-16.05	6630	20230817	50.68	11810	-15.41	20230904	6630	50.68	20230817	11900	-16.05	20220914	6630	50.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
81	20230914	090737	57	100.00	KONEX			N	N	N	N		N	9990	70	2	0.71	19590	2	0.86	9600	9990	9600	11400	8440	9920	9795.00	0.00	0	0	10893	10406	10013	9526	9133	10650	9770	47	1480	500	6740	10	1	9347666	934	15.32	1.11	12	0.00	652.00	8987.00	11900	20220915	-16.05	6630	20230817	50.68	11810	-15.41	20230904	6630	50.68	20230817	11900	-16.05	20220914	6630	50.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
82	20230913	160743	57	100.00	KONEX			N	N	N	N		N	9920	-40	5	-0.40	2267340	232	11.65	9620	10500	9620	11450	8470	9960	9773.02	0.00	0	0	10906	10432	10016	9542	9126	10225	9335	47	1490	500	6770	10	1	9347666	927	15.21	1.10	12	0.00	652.00	8987.00	11900	20220914	-16.64	6630	20230817	49.62	11810	-16.00	20230904	6630	49.62	20230817	11900	-16.64	20220913	6630	49.62	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
83	20230913	150735	57	100.00	KONEX			N	N	N	N		N	9940	-20	5	-0.20	2257420	231	11.60	9620	10500	9620	11450	8470	9960	9772.38	0.00	0	0	10906	10432	10016	9542	9126	10225	9335	47	1490	500	6770	10	1	9347666	929	15.25	1.11	12	0.00	652.00	8987.00	11900	20220914	-16.47	6630	20230817	49.92	11810	-15.83	20230904	6630	49.92	20230817	11900	-16.47	20220913	6630	49.92	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
84	20230913	140741	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	2228150	228	11.45	9620	10500	9620	11450	8470	9960	9772.59	0.00	0	0	10906	10432	10016	9542	9126	10225	9335	47	1490	500	6770	10	1	9347666	931	15.28	1.11	12	0.00	652.00	8987.00	11900	20220914	-16.30	6630	20230817	50.23	11810	-15.66	20230904	6630	50.23	20230817	11900	-16.30	20220913	6630	50.23	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
85	20230913	130719	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	710080	71	3.57	9620	10500	9620	11450	8470	9960	10001.13	0.00	0	0	10906	10432	10016	9542	9126	10225	9335	47	1490	500	6770	10	1	9347666	935	15.34	1.11	12	0.00	652.00	8987.00	11900	20220914	-15.97	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	11900	-15.97	20220913	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
86	20230913	120737	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	500280	50	2.51	9620	10500	9620	11450	8470	9960	10005.60	0.00	0	0	10906	10432	10016	9542	9126	10225	9335	47	1490	500	6770	10	1	9347666	935	15.34	1.11	12	0.00	652.00	8987.00	11900	20220914	-15.97	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	11900	-15.97	20220913	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
87	20230913	110737	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	500280	50	2.51	9620	10500	9620	11450	8470	9960	10005.60	0.00	0	0	10906	10432	10016	9542	9126	10225	9335	47	1490	500	6770	10	1	9347666	935	15.34	1.11	12	0.00	652.00	8987.00	11900	20220914	-15.97	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	11900	-15.97	20220913	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
88	20230913	100730	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	490280	49	2.46	9620	10500	9620	11450	8470	9960	10005.71	0.00	0	0	10906	10432	10016	9542	9126	10225	9335	47	1490	500	6770	10	1	9347666	935	15.34	1.11	12	0.00	652.00	8987.00	11900	20220914	-15.97	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	11900	-15.97	20220913	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
89	20230913	090723	57	100.00	KONEX			N	N	N	N		N	10500	540	2	5.42	20120	2	0.10	9620	10500	9620	11450	8470	9960	10060.00	0.00	0	0	10906	10432	10016	9542	9126	10225	9335	47	1490	500	6770	10	1	9347666	982	16.10	1.17	12	0.00	652.00	8987.00	11900	20220914	-11.76	6630	20230817	58.37	11810	-11.09	20230904	6630	58.37	20230817	11900	-11.76	20220913	6630	58.37	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
90	20230912	160720	57	100.00	KONEX			N	N	N	N		N	9960	-20	5	-0.20	19762470	1991	169.59	10000	10490	9600	11470	8490	9980	9925.90	0.00	0	0	10480	10230	9740	9490	9000	10355	9615	47	1490	500	6780	10	1	9347666	931	15.28	1.11	12	0.02	652.00	8987.00	11900	20220913	-16.30	6630	20230817	50.23	11810	-15.66	20230904	6630	50.23	20230817	11900	-16.30	20220913	6630	50.23	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
91	20230912	150728	57	100.00	KONEX			N	N	N	N		N	9960	-20	5	-0.20	19762470	1991	169.59	10000	10490	9600	11470	8490	9980	9925.90	0.00	0	0	10480	10230	9740	9490	9000	10355	9615	47	1490	500	6780	10	1	9347666	931	15.28	1.11	12	0.02	652.00	8987.00	11900	20220913	-16.30	6630	20230817	50.23	11810	-15.66	20230904	6630	50.23	20230817	11900	-16.30	20220913	6630	50.23	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
92	20230912	140726	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	12337580	1244	105.96	10000	10490	9600	11470	8490	9980	9917.67	0.00	0	0	10480	10230	9740	9490	9000	10355	9615	47	1490	500	6780	10	1	9347666	932	15.29	1.11	12	0.01	652.00	8987.00	11900	20220913	-16.22	6630	20230817	50.38	11810	-15.58	20230904	6630	50.38	20230817	11900	-16.22	20220913	6630	50.38	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
93	20230912	130718	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	5939910	599	51.02	10000	10490	9600	11470	8490	9980	9916.38	0.00	0	0	10480	10230	9740	9490	9000	10355	9615	47	1490	500	6780	10	1	9347666	933	15.31	1.11	12	0.01	652.00	8987.00	11900	20220913	-16.13	6630	20230817	50.53	11810	-15.50	20230904	6630	50.53	20230817	11900	-16.13	20220913	6630	50.53	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
94	20230912	120714	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	179540	18	1.53	10000	10490	9600	11470	8490	9980	9974.44	0.00	0	0	10480	10230	9740	9490	9000	10355	9615	47	1490	500	6780	10	1	9347666	935	15.34	1.11	12	0.00	652.00	8987.00	11900	20220913	-15.97	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	11900	-15.97	20220913	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
95	20230912	110721	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	179540	18	1.53	10000	10490	9600	11470	8490	9980	9974.44	0.00	0	0	10480	10230	9740	9490	9000	10355	9615	47	1490	500	6780	10	1	9347666	935	15.34	1.11	12	0.00	652.00	8987.00	11900	20220913	-15.97	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	11900	-15.97	20220913	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
96	20230912	100715	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	179540	18	1.53	10000	10490	9600	11470	8490	9980	9974.44	0.00	0	0	10480	10230	9740	9490	9000	10355	9615	47	1490	500	6780	10	1	9347666	935	15.34	1.11	12	0.00	652.00	8987.00	11900	20220913	-15.97	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	11900	-15.97	20220913	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
97	20230912	090732	57	100.00	KONEX			N	N	N	N		N	10290	310	2	3.11	159940	16	1.36	10000	10490	9600	11470	8490	9980	9996.25	0.00	0	0	10480	10230	9740	9490	9000	10355	9615	47	1490	500	6780	10	1	9347666	962	15.78	1.14	12	0.00	652.00	8987.00	11900	20220913	-13.53	6630	20230817	55.20	11810	-12.87	20230904	6630	55.20	20230817	11900	-13.53	20220913	6630	55.20	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
98	20230911	160715	57	100.00	KONEX			N	N	N	N		N	9980	80	2	0.81	11216840	1174	263.23	9600	9990	9250	11380	8420	9900	9554.38	0.00	0	0	10360	10130	9960	9730	9560	10045	9645	47	1480	500	6730	10	1	9347666	933	15.31	1.11	12	0.01	652.00	8987.00	11950	20220908	-16.49	6630	20230817	50.53	11810	-15.50	20230904	6630	50.53	20230817	11900	-16.13	20220913	6630	50.53	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
99	20230911	150721	57	100.00	KONEX			N	N	N	N		N	9990	90	2	0.91	11117040	1164	260.99	9600	9990	9250	11380	8420	9900	9550.72	0.00	0	0	10360	10130	9960	9730	9560	10045	9645	47	1480	500	6730	10	1	9347666	934	15.32	1.11	12	0.01	652.00	8987.00	11950	20220908	-16.40	6630	20230817	50.68	11810	-15.41	20230904	6630	50.68	20230817	11900	-16.05	20220913	6630	50.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
100	20230911	140730	57	100.00	KONEX			N	N	N	N		N	9770	-130	5	-1.31	8564050	903	202.47	9600	9770	9250	11380	8420	9900	9484.00	0.00	0	0	10360	10130	9960	9730	9560	10045	9645	47	1480	500	6730	10	1	9347666	913	14.98	1.09	12	0.01	652.00	8987.00	11950	20220908	-18.24	6630	20230817	47.36	11810	-17.27	20230904	6630	47.36	20230817	11900	-17.90	20220913	6630	47.36	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
101	20230911	130705	57	100.00	KONEX			N	N	N	N		N	9770	-130	5	-1.31	7861370	831	186.32	9600	9770	9250	11380	8420	9900	9460.13	0.00	0	0	10360	10130	9960	9730	9560	10045	9645	47	1480	500	6730	10	1	9347666	913	14.98	1.09	12	0.01	652.00	8987.00	11950	20220908	-18.24	6630	20230817	47.36	11810	-17.27	20230904	6630	47.36	20230817	11900	-17.90	20220913	6630	47.36	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
102	20230911	120717	57	100.00	KONEX			N	N	N	N		N	9600	-300	5	-3.03	7813600	826	185.20	9600	9600	9250	11380	8420	9900	9459.56	0.00	0	0	10360	10130	9960	9730	9560	10045	9645	47	1480	500	6730	10	1	9347666	897	14.72	1.07	12	0.01	652.00	8987.00	11950	20220908	-19.67	6630	20230817	44.80	11810	-18.71	20230904	6630	44.80	20230817	11900	-19.33	20220913	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
103	20230911	110704	57	100.00	KONEX			N	N	N	N		N	9420	-480	5	-4.85	6605100	700	156.95	9600	9600	9250	11380	8420	9900	9435.86	0.00	0	0	10360	10130	9960	9730	9560	10045	9645	47	1480	500	6730	10	1	9347666	881	14.45	1.05	12	0.01	652.00	8987.00	11950	20220908	-21.17	6630	20230817	42.08	11810	-20.24	20230904	6630	42.08	20230817	11900	-20.84	20220913	6630	42.08	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
104	20230911	100705	57	100.00	KONEX			N	N	N	N		N	9600	-300	5	-3.03	6558000	695	155.83	9600	9600	9250	11380	8420	9900	9435.97	0.00	0	0	10360	10130	9960	9730	9560	10045	9645	47	1480	500	6730	10	1	9347666	897	14.72	1.07	12	0.01	652.00	8987.00	11950	20220908	-19.67	6630	20230817	44.80	11810	-18.71	20230904	6630	44.80	20230817	11900	-19.33	20220913	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
105	20230911	090702	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	10360	10130	9960	9730	9560	10045	9645	47	1480	500	6730	10	1	9347666	925	15.18	1.10	12	0.00	652.00	8987.00	11950	20220908	-17.15	6630	20230817	49.32	11810	-16.17	20230904	6630	49.32	20230817	11900	-16.81	20220913	6630	49.32	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
106	20230908	160721	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	4373610	446	65.30	10190	10190	9790	11270	8330	9800	9806.30	0.00	0	0	10933	10366	9833	9266	8733	10100	9000	47	1470	500	6660	10	1	9347666	925	15.18	1.10	12	0.00	652.00	8987.00	11950	20220907	-17.15	6630	20230817	49.32	11810	-16.17	20230904	6630	49.32	20230817	11950	-17.15	20220908	6630	49.32	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
107	20230908	150718	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	4373610	446	65.30	10190	10190	9790	11270	8330	9800	9806.30	0.00	0	0	10933	10366	9833	9266	8733	10100	9000	47	1470	500	6660	10	1	9347666	925	15.18	1.10	12	0.00	652.00	8987.00	11950	20220907	-17.15	6630	20230817	49.32	11810	-16.17	20230904	6630	49.32	20230817	11950	-17.15	20220908	6630	49.32	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
108	20230908	140711	57	100.00	KONEX			N	N	N	N		N	9850	50	2	0.51	3099590	316	46.27	10190	10190	9800	11270	8330	9800	9808.83	0.00	0	0	10933	10366	9833	9266	8733	10100	9000	47	1470	500	6660	10	1	9347666	921	15.11	1.10	12	0.00	652.00	8987.00	11950	20220907	-17.57	6630	20230817	48.57	11810	-16.60	20230904	6630	48.57	20230817	11950	-17.57	20220908	6630	48.57	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
109	20230908	130720	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	3050340	311	45.53	10190	10190	9800	11270	8330	9800	9808.17	0.00	0	0	10933	10366	9833	9266	8733	10100	9000	47	1470	500	6660	10	1	9347666	925	15.18	1.10	12	0.00	652.00	8987.00	11950	20220907	-17.15	6630	20230817	49.32	11810	-16.17	20230904	6630	49.32	20230817	11950	-17.15	20220908	6630	49.32	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
110	20230908	120727	57	100.00	KONEX			N	N	N	N		N	9900	100	2	1.02	2599440	265	38.80	10190	10190	9800	11270	8330	9800	9809.21	0.00	0	0	10933	10366	9833	9266	8733	10100	9000	47	1470	500	6660	10	1	9347666	925	15.18	1.10	12	0.00	652.00	8987.00	11950	20220907	-17.15	6630	20230817	49.32	11810	-16.17	20230904	6630	49.32	20230817	11950	-17.15	20220908	6630	49.32	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
111	20230908	110725	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	2099540	214	31.33	10190	10190	9800	11270	8330	9800	9810.93	0.00	0	0	10933	10366	9833	9266	8733	10100	9000	47	1470	500	6660	10	1	9347666	916	15.03	1.09	12	0.00	652.00	8987.00	11950	20220907	-17.99	6630	20230817	47.81	11810	-17.02	20230904	6630	47.81	20230817	11950	-17.99	20220908	6630	47.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
112	20230908	100716	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	1099940	112	16.40	10190	10190	9800	11270	8330	9800	9820.89	0.00	0	0	10933	10366	9833	9266	8733	10100	9000	47	1470	500	6660	10	1	9347666	935	15.34	1.11	12	0.00	652.00	8987.00	11950	20220907	-16.32	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	11950	-16.32	20220908	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
113	20230908	090721	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10933	10366	9833	9266	8733	10100	9000	47	1470	500	6660	10	1	9347666	916	15.03	1.09	12	0.00	652.00	8987.00	11950	20220907	-17.99	6630	20230817	47.81	11810	-17.02	20230904	6630	47.81	20230817	11950	-17.99	20220908	6630	47.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
114	20230907	160709	57	100.00	KONEX			N	N	N	N		N	9800	-180	5	-1.80	6653800	683	23.58	10400	10400	9300	11470	8490	9980	9742.02	0.00	0	0	10486	10232	10106	9852	9726	10170	9790	47	1490	500	6780	10	1	9347666	916	15.03	1.09	12	0.01	652.00	8987.00	12000	20220906	-18.33	6630	20230817	47.81	11810	-17.02	20230904	6630	47.81	20230817	11950	-17.99	20220907	6630	47.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
115	20230907	150715	57	100.00	KONEX			N	N	N	N		N	9600	-380	5	-3.81	5674000	582	20.09	10400	10400	9300	11470	8490	9980	9749.14	0.00	0	0	10486	10232	10106	9852	9726	10170	9790	47	1490	500	6780	10	1	9347666	897	14.72	1.07	12	0.01	652.00	8987.00	12000	20220906	-20.00	6630	20230817	44.80	11810	-18.71	20230904	6630	44.80	20230817	11950	-19.67	20220907	6630	44.80	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
116	20230907	140711	57	100.00	KONEX			N	N	N	N		N	10170	190	2	1.90	154870	15	0.52	10400	10400	9800	11470	8490	9980	10324.67	0.00	0	0	10486	10232	10106	9852	9726	10170	9790	47	1490	500	6780	10	1	9347666	951	15.60	1.13	12	0.00	652.00	8987.00	12000	20220906	-15.25	6630	20230817	53.39	11810	-13.89	20230904	6630	53.39	20230817	11950	-14.90	20220907	6630	53.39	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
117	20230907	130710	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	134530	13	0.45	10400	10400	9800	11470	8490	9980	10348.46	0.00	0	0	10486	10232	10106	9852	9726	10170	9790	47	1490	500	6780	10	1	9347666	966	15.84	1.15	12	0.00	652.00	8987.00	12000	20220906	-13.92	6630	20230817	55.81	11810	-12.53	20230904	6630	55.81	20230817	11950	-13.56	20220907	6630	55.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
118	20230907	120719	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	134530	13	0.45	10400	10400	9800	11470	8490	9980	10348.46	0.00	0	0	10486	10232	10106	9852	9726	10170	9790	47	1490	500	6780	10	1	9347666	966	15.84	1.15	12	0.00	652.00	8987.00	12000	20220906	-13.92	6630	20230817	55.81	11810	-12.53	20230904	6630	55.81	20230817	11950	-13.56	20220907	6630	55.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
119	20230907	110716	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	134530	13	0.45	10400	10400	9800	11470	8490	9980	10348.46	0.00	0	0	10486	10232	10106	9852	9726	10170	9790	47	1490	500	6780	10	1	9347666	966	15.84	1.15	12	0.00	652.00	8987.00	12000	20220906	-13.92	6630	20230817	55.81	11810	-12.53	20230904	6630	55.81	20230817	11950	-13.56	20220907	6630	55.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
120	20230907	100715	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	134530	13	0.45	10400	10400	9800	11470	8490	9980	10348.46	0.00	0	0	10486	10232	10106	9852	9726	10170	9790	47	1490	500	6780	10	1	9347666	966	15.84	1.15	12	0.00	652.00	8987.00	12000	20220906	-13.92	6630	20230817	55.81	11810	-12.53	20230904	6630	55.81	20230817	11950	-13.56	20220907	6630	55.81	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
121	20230907	090725	57	100.00	KONEX			N	N	N	N		N	10400	420	2	4.21	114400	11	0.38	10400	10400	10400	11470	8490	9980	10400.00	0.00	0	0	10486	10232	10106	9852	9726	10170	9790	47	1490	500	6780	10	1	9347666	972	15.95	1.16	12	0.00	652.00	8987.00	12000	20220906	-13.33	6630	20230817	56.86	11810	-11.94	20230904	6630	56.86	20230817	11950	-12.97	20220907	6630	56.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
122	20230906	160711	57	100.00	KONEX			N	N	N	N		N	9980	-120	5	-1.19	29205220	2897	85.36	10360	10360	9980	11610	8590	10100	10081.19	0.00	0	0	10780	10440	10130	9790	9480	10285	9635	47	1510	500	6860	10	1	9347666	933	15.31	1.11	12	0.03	652.00	8987.00	12050	20220905	-17.18	6630	20230817	50.53	11810	-15.50	20230904	6630	50.53	20230817	12000	-16.83	20220906	6630	50.53	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
123	20230906	150713	57	100.00	KONEX			N	N	N	N		N	9980	-120	5	-1.19	28706220	2847	83.88	10360	10360	9980	11610	8590	10100	10082.97	0.00	0	0	10780	10440	10130	9790	9480	10285	9635	47	1510	500	6860	10	1	9347666	933	15.31	1.11	12	0.03	652.00	8987.00	12050	20220905	-17.18	6630	20230817	50.53	11810	-15.50	20230904	6630	50.53	20230817	12000	-16.83	20220906	6630	50.53	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
124	20230906	140714	57	100.00	KONEX			N	N	N	N		N	9990	-110	5	-1.09	19703190	1945	57.31	10360	10360	9990	11610	8590	10100	10130.17	0.00	0	0	10780	10440	10130	9790	9480	10285	9635	47	1510	500	6860	10	1	9347666	934	15.32	1.11	12	0.02	652.00	8987.00	12050	20220905	-17.10	6630	20230817	50.68	11810	-15.41	20230904	6630	50.68	20230817	12000	-16.75	20220906	6630	50.68	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
125	20230906	130706	57	100.00	KONEX			N	N	N	N		N	10000	-100	5	-0.99	15885190	1563	46.05	10360	10360	10000	11610	8590	10100	10163.27	0.00	0	0	10780	10440	10130	9790	9480	10285	9635	47	1510	500	6860	10	1	9347666	935	15.34	1.11	12	0.02	652.00	8987.00	12050	20220905	-17.01	6630	20230817	50.83	11810	-15.33	20230904	6630	50.83	20230817	12000	-16.67	20220906	6630	50.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
126	20230906	120719	57	100.00	KONEX			N	N	N	N		N	10190	90	2	0.89	14045190	1379	40.63	10360	10360	10000	11610	8590	10100	10185.05	0.00	0	0	10780	10440	10130	9790	9480	10285	9635	47	1510	500	6860	10	1	9347666	953	15.63	1.13	12	0.01	652.00	8987.00	12050	20220905	-15.44	6630	20230817	53.70	11810	-13.72	20230904	6630	53.70	20230817	12000	-15.08	20220906	6630	53.70	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
127	20230906	110721	57	100.00	KONEX			N	N	N	N		N	10220	120	2	1.19	13882150	1363	40.16	10360	10360	10000	11610	8590	10100	10185.00	0.00	0	0	10780	10440	10130	9790	9480	10285	9635	47	1510	500	6860	10	1	9347666	955	15.67	1.14	12	0.01	652.00	8987.00	12050	20220905	-15.19	6630	20230817	54.15	11810	-13.46	20230904	6630	54.15	20230817	12000	-14.83	20220906	6630	54.15	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
128	20230906	100657	57	100.00	KONEX			N	N	N	N		N	10240	140	2	1.39	2160390	211	6.22	10360	10360	10230	11610	8590	10100	10238.82	0.00	0	0	10780	10440	10130	9790	9480	10285	9635	47	1510	500	6860	10	1	9347666	957	15.71	1.14	12	0.00	652.00	8987.00	12050	20220905	-15.02	6630	20230817	54.45	11810	-13.29	20230904	6630	54.45	20230817	12000	-14.67	20220906	6630	54.45	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
129	20230906	090705	57	100.00	KONEX			N	N	N	N		N	10360	260	2	2.57	51800	5	0.15	10360	10360	10360	11610	8590	10100	10360.00	0.00	0	0	10780	10440	10130	9790	9480	10285	9635	47	1510	500	6860	10	1	9347666	968	15.89	1.15	12	0.00	652.00	8987.00	12050	20220905	-14.02	6630	20230817	56.26	11810	-12.28	20230904	6630	56.26	20230817	12000	-13.67	20220906	6630	56.26	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
130	20230905	160706	57	100.00	KONEX			N	N	N	N		N	10100	-30	5	-0.30	34729780	3394	182.57	10470	10470	9820	11640	8620	10130	10232.70	0.00	0	0	12456	11292	10646	9482	8836	10970	9160	47	1510	500	6880	10	1	9347666	944	15.49	1.12	12	0.04	652.00	8987.00	12400	20220902	-18.55	6630	20230817	52.34	11810	-14.48	20230904	6630	52.34	20230817	12050	-16.18	20220905	6630	52.34	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
131	20230905	150716	57	100.00	KONEX			N	N	N	N		N	10100	-30	5	-0.30	31386680	3063	164.77	10470	10470	9820	11640	8620	10130	10247.04	0.00	0	0	12456	11292	10646	9482	8836	10970	9160	47	1510	500	6880	10	1	9347666	944	15.49	1.12	12	0.03	652.00	8987.00	12400	20220902	-18.55	6630	20230817	52.34	11810	-14.48	20230904	6630	52.34	20230817	12050	-16.18	20220905	6630	52.34	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
132	20230905	140715	57	100.00	KONEX			N	N	N	N		N	10300	170	2	1.68	19871480	1929	103.77	10470	10470	9820	11640	8620	10130	10301.44	0.00	0	0	12456	11292	10646	9482	8836	10970	9160	47	1510	500	6880	10	1	9347666	963	15.80	1.15	12	0.02	652.00	8987.00	12400	20220902	-16.94	6630	20230817	55.35	11810	-12.79	20230904	6630	55.35	20230817	12050	-14.52	20220905	6630	55.35	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
133	20230905	130656	57	100.00	KONEX			N	N	N	N		N	10310	180	2	1.78	19556080	1898	102.10	10470	10470	9820	11640	8620	10130	10303.52	0.00	0	0	12456	11292	10646	9482	8836	10970	9160	47	1510	500	6880	10	1	9347666	964	15.81	1.15	12	0.02	652.00	8987.00	12400	20220902	-16.85	6630	20230817	55.51	11810	-12.70	20230904	6630	55.51	20230817	12050	-14.44	20220905	6630	55.51	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
134	20230905	120700	57	100.00	KONEX			N	N	N	N		N	10050	-80	5	-0.79	18628190	1808	97.26	10470	10470	9820	11640	8620	10130	10303.20	0.00	0	0	12456	11292	10646	9482	8836	10970	9160	47	1510	500	6880	10	1	9347666	939	15.41	1.12	12	0.02	652.00	8987.00	12400	20220902	-18.95	6630	20230817	51.58	11810	-14.90	20230904	6630	51.58	20230817	12050	-16.60	20220905	6630	51.58	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
135	20230905	110707	57	100.00	KONEX			N	N	N	N		N	10390	260	2	2.57	18618140	1807	97.20	10470	10470	9820	11640	8620	10130	10303.34	0.00	0	0	12456	11292	10646	9482	8836	10970	9160	47	1510	500	6880	10	1	9347666	971	15.94	1.16	12	0.02	652.00	8987.00	12400	20220902	-16.21	6630	20230817	56.71	11810	-12.02	20230904	6630	56.71	20230817	12050	-13.78	20220905	6630	56.71	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
136	20230905	100657	57	100.00	KONEX			N	N	N	N		N	10400	270	2	2.67	5809790	557	29.96	10470	10470	10400	11640	8620	10130	10430.50	0.00	0	0	12456	11292	10646	9482	8836	10970	9160	47	1510	500	6880	10	1	9347666	972	15.95	1.16	12	0.01	652.00	8987.00	12400	20220902	-16.13	6630	20230817	56.86	11810	-11.94	20230904	6630	56.86	20230817	12050	-13.69	20220905	6630	56.86	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
137	20230905	090655	57	100.00	KONEX			N	N	N	N		N	10130	0	3	0.00	0	0	0.00	0	0	0	11640	8620	10130	0.00	0.00	0	0	12456	11292	10646	9482	8836	10970	9160	47	1510	500	6880	10	1	9347666	947	15.54	1.13	12	0.00	652.00	8987.00	12400	20220902	-18.31	6630	20230817	52.79	11810	-14.23	20230904	6630	52.79	20230817	12050	-15.93	20220905	6630	52.79	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
138	20230904	160654	57	100.00	KONEX			N	N	N	N		N	10130	-140	5	-1.36	18705610	1859	74.24	10500	11810	10000	11810	8730	10270	10062.19	0.00	0	0	10956	10612	10306	9962	9656	10460	9810	47	1540	500	6980	10	1	9347666	947	15.54	1.13	12	0.02	652.00	8987.00	12400	20220902	-18.31	6630	20230817	52.79	11810	-14.23	20230904	6630	52.79	20230817	12050	-15.93	20220905	6630	52.79	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
139	20230904	150645	57	100.00	KONEX			N	N	N	N		N	10130	-140	5	-1.36	17712870	1761	70.33	10500	11810	10000	11810	8730	10270	10058.42	0.00	0	0	10956	10612	10306	9962	9656	10460	9810	47	1540	500	6980	10	1	9347666	947	15.54	1.13	12	0.02	652.00	8987.00	12400	20220902	-18.31	6630	20230817	52.79	11810	-14.23	20230904	6630	52.79	20230817	12050	-15.93	20220905	6630	52.79	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
140	20230904	140640	57	100.00	KONEX			N	N	N	N		N	10140	-130	5	-1.27	17702740	1760	70.29	10500	11810	10000	11810	8730	10270	10058.38	0.00	0	0	10956	10612	10306	9962	9656	10460	9810	47	1540	500	6980	10	1	9347666	948	15.55	1.13	12	0.02	652.00	8987.00	12400	20220902	-18.23	6630	20230817	52.94	11810	-14.14	20230904	6630	52.94	20230817	12050	-15.85	20220905	6630	52.94	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
141	20230904	130652	57	100.00	KONEX			N	N	N	N		N	10150	-120	5	-1.17	16700200	1661	66.33	10500	11810	10000	11810	8730	10270	10054.30	0.00	0	0	10956	10612	10306	9962	9656	10460	9810	47	1540	500	6980	10	1	9347666	949	15.57	1.13	12	0.02	652.00	8987.00	12400	20220902	-18.15	6630	20230817	53.09	11810	-14.06	20230904	6630	53.09	20230817	12050	-15.77	20220905	6630	53.09	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
142	20230904	120638	57	100.00	KONEX			N	N	N	N		N	10220	-50	5	-0.49	15989700	1591	63.54	10500	11810	10000	11810	8730	10270	10050.09	0.00	0	0	10956	10612	10306	9962	9656	10460	9810	47	1540	500	6980	10	1	9347666	955	15.67	1.14	12	0.02	652.00	8987.00	12400	20220902	-17.58	6630	20230817	54.15	11810	-13.46	20230904	6630	54.15	20230817	12050	-15.19	20220905	6630	54.15	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
143	20230904	110630	57	100.00	KONEX			N	N	N	N		N	10220	-50	5	-0.49	15938600	1586	63.34	10500	11810	10000	11810	8730	10270	10049.56	0.00	0	0	10956	10612	10306	9962	9656	10460	9810	47	1540	500	6980	10	1	9347666	955	15.67	1.14	12	0.02	652.00	8987.00	12400	20220902	-17.58	6630	20230817	54.15	11810	-13.46	20230904	6630	54.15	20230817	12050	-15.19	20220905	6630	54.15	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
144	20230904	100634	57	100.00	KONEX			N	N	N	N		N	10290	20	2	0.19	1498360	148	5.91	10500	11810	10000	11810	8730	10270	10124.05	0.00	0	0	10956	10612	10306	9962	9656	10460	9810	47	1540	500	6980	10	1	9347666	962	15.78	1.14	12	0.00	652.00	8987.00	12400	20220902	-17.02	6630	20230817	55.20	11810	-12.87	20230904	6630	55.20	20230817	12050	-14.61	20220905	6630	55.20	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
145	20230904	090645	57	100.00	KONEX			N	N	N	N		N	11790	1520	2	14.80	78400	7	0.28	10500	11810	10000	11810	8730	10270	11200.00	0.00	0	0	10956	10612	10306	9962	9656	10460	9810	47	1540	500	6980	10	1	9347666	1102	18.08	1.31	12	0.00	652.00	8987.00	12400	20220902	-4.92	6630	20230817	77.83	11810	-0.17	20230904	6630	77.83	20230817	12050	-2.16	20220905	6630	77.83	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
146	20230901	160635	57	100.00	KONEX			N	N	N	N		N	10270	-220	5	-2.10	25542120	2504	31.06	10650	10650	10000	12060	8920	10490	10200.53	0.00	0	0	10750	10620	10370	10240	9990	10495	10115	47	1570	500	7130	10	1	9347666	960	15.75	1.14	12	0.03	652.00	8987.00	12650	20220831	-18.81	6630	20230817	54.90	10660	-3.66	20230828	6630	54.90	20230817	12400	-17.18	20220902	6630	54.90	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
147	20230901	150643	57	100.00	KONEX			N	N	N	N		N	10250	-240	5	-2.29	21079820	2066	25.62	10650	10650	10000	12060	8920	10490	10203.20	0.00	0	0	10750	10620	10370	10240	9990	10495	10115	47	1570	500	7130	10	1	9347666	958	15.72	1.14	12	0.02	652.00	8987.00	12650	20220831	-18.97	6630	20230817	54.60	10660	-3.85	20230828	6630	54.60	20230817	12400	-17.34	20220902	6630	54.60	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
148	20230901	140647	57	100.00	KONEX			N	N	N	N		N	10250	-240	5	-2.29	15868620	1548	19.20	10650	10650	10000	12060	8920	10490	10251.05	0.00	0	0	10750	10620	10370	10240	9990	10495	10115	47	1570	500	7130	10	1	9347666	958	15.72	1.14	12	0.02	652.00	8987.00	12650	20220831	-18.97	6630	20230817	54.60	10660	-3.85	20230828	6630	54.60	20230817	12400	-17.34	20220902	6630	54.60	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
149	20230901	130629	57	100.00	KONEX			N	N	N	N		N	10290	-200	5	-1.91	11954670	1161	14.40	10650	10650	10000	12060	8920	10490	10296.87	0.00	0	0	10750	10620	10370	10240	9990	10495	10115	47	1570	500	7130	10	1	9347666	962	15.78	1.14	12	0.01	652.00	8987.00	12650	20220831	-18.66	6630	20230817	55.20	10660	-3.47	20230828	6630	55.20	20230817	12400	-17.02	20220902	6630	55.20	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
150	20230901	120633	57	100.00	KONEX			N	N	N	N		N	10300	-190	5	-1.81	11345670	1101	13.65	10650	10650	10000	12060	8920	10490	10304.88	0.00	0	0	10750	10620	10370	10240	9990	10495	10115	47	1570	500	7130	10	1	9347666	963	15.80	1.15	12	0.01	652.00	8987.00	12650	20220831	-18.58	6630	20230817	55.35	10660	-3.38	20230828	6630	55.35	20230817	12400	-16.94	20220902	6630	55.35	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
151	20230901	110637	57	100.00	KONEX			N	N	N	N		N	10300	-190	5	-1.81	2116870	205	2.54	10650	10650	10000	12060	8920	10490	10326.20	0.00	0	0	10750	10620	10370	10240	9990	10495	10115	47	1570	500	7130	10	1	9347666	963	15.80	1.15	12	0.00	652.00	8987.00	12650	20220831	-18.58	6630	20230817	55.35	10660	-3.38	20230828	6630	55.35	20230817	12400	-16.94	20220902	6630	55.35	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
152	20230901	100629	57	100.00	KONEX			N	N	N	N		N	10500	10	2	0.10	705230	68	0.84	10650	10650	10000	12060	8920	10490	10371.03	0.00	0	0	10750	10620	10370	10240	9990	10495	10115	47	1570	500	7130	10	1	9347666	982	16.10	1.17	12	0.00	652.00	8987.00	12650	20220831	-17.00	6630	20230817	58.37	10660	-1.50	20230828	6630	58.37	20230817	12400	-15.32	20220902	6630	58.37	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
153	20230901	090621	57	100.00	KONEX			N	N	N	N		N	10630	140	2	1.33	127130	12	0.15	10650	10650	10000	12060	8920	10490	10594.17	0.00	0	0	10750	10620	10370	10240	9990	10495	10115	47	1570	500	7130	10	1	9347666	994	16.30	1.18	12	0.00	652.00	8987.00	12650	20220831	-15.97	6630	20230817	60.33	10660	-0.28	20230828	6630	60.33	20230817	12400	-14.27	20220902	6630	60.33	20230817	0.00	N	180060	500	46 억		0	N	N	0	N	00	N