KissMeData/246250/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	161009	57	100.00	KONEX			N	N	N	N		N	8390	460	2	5.80	122839460	14789	81.08	7940	8470	7710	9110	6750	7930	8306.14	0.00	0	0	8810	8370	8150	7710	7490	8260	7600	34	1180	500	4910	10	1	6865603	576	20.36	8.59	12	0.22	412.00	977.00	11320	20230705	-25.88	4900	20230102	71.22	11320	-25.88	20230705	4900	71.22	20230102	11320	-25.88	20230705	4900	71.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
3	20230927	151020	57	100.00	KONEX			N	N	N	N		N	8400	470	2	5.93	120171440	14471	79.33	7940	8470	7710	9110	6750	7930	8304.29	0.00	0	0	8810	8370	8150	7710	7490	8260	7600	34	1180	500	4910	10	1	6865603	577	20.39	8.60	12	0.21	412.00	977.00	11320	20230705	-25.80	4900	20230102	71.43	11320	-25.80	20230705	4900	71.43	20230102	11320	-25.80	20230705	4900	71.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
4	20230927	141020	57	100.00	KONEX			N	N	N	N		N	8400	470	2	5.93	119835440	14431	79.11	7940	8470	7710	9110	6750	7930	8304.03	0.00	0	0	8810	8370	8150	7710	7490	8260	7600	34	1180	500	4910	10	1	6865603	577	20.39	8.60	12	0.21	412.00	977.00	11320	20230705	-25.80	4900	20230102	71.43	11320	-25.80	20230705	4900	71.43	20230102	11320	-25.80	20230705	4900	71.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
5	20230927	131005	57	100.00	KONEX			N	N	N	N		N	8400	470	2	5.93	119717840	14417	79.04	7940	8470	7710	9110	6750	7930	8303.94	0.00	0	0	8810	8370	8150	7710	7490	8260	7600	34	1180	500	4910	10	1	6865603	577	20.39	8.60	12	0.21	412.00	977.00	11320	20230705	-25.80	4900	20230102	71.43	11320	-25.80	20230705	4900	71.43	20230102	11320	-25.80	20230705	4900	71.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
6	20230927	121005	57	100.00	KONEX			N	N	N	N		N	8430	500	2	6.31	105848920	12770	70.01	7940	8450	7710	9110	6750	7930	8288.87	0.00	0	0	8810	8370	8150	7710	7490	8260	7600	34	1180	500	4910	10	1	6865603	579	20.46	8.63	12	0.19	412.00	977.00	11320	20230705	-25.53	4900	20230102	72.04	11320	-25.53	20230705	4900	72.04	20230102	11320	-25.53	20230705	4900	72.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
7	20230927	111015	57	100.00	KONEX			N	N	N	N		N	8430	500	2	6.31	100782480	12169	66.71	7940	8450	7710	9110	6750	7930	8281.90	0.00	0	0	8810	8370	8150	7710	7490	8260	7600	34	1180	500	4910	10	1	6865603	579	20.46	8.63	12	0.18	412.00	977.00	11320	20230705	-25.53	4900	20230102	72.04	11320	-25.53	20230705	4900	72.04	20230102	11320	-25.53	20230705	4900	72.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
8	20230927	101007	57	100.00	KONEX			N	N	N	N		N	8400	470	2	5.93	81313270	9834	53.91	7940	8450	7710	9110	6750	7930	8268.59	0.00	0	0	8810	8370	8150	7710	7490	8260	7600	34	1180	500	4910	10	1	6865603	577	20.39	8.60	12	0.14	412.00	977.00	11320	20230705	-25.80	4900	20230102	71.43	11320	-25.80	20230705	4900	71.43	20230102	11320	-25.80	20230705	4900	71.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
9	20230927	091026	57	100.00	KONEX			N	N	N	N		N	8140	210	2	2.65	9109170	1159	6.35	7940	8180	7710	9110	6750	7930	7859.51	0.00	0	0	8810	8370	8150	7710	7490	8260	7600	34	1180	500	4910	10	1	6865603	559	19.76	8.33	12	0.02	412.00	977.00	11320	20230705	-28.09	4900	20230102	66.12	11320	-28.09	20230705	4900	66.12	20230102	11320	-28.09	20230705	4900	66.12	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
10	20230926	161006	57	100.00	KONEX			N	N	N	N		N	7930	-470	5	-5.60	150178430	18241	81.53	8300	8590	7930	9660	7140	8400	8234.45	0.00	0	0	9253	8826	8563	8136	7873	8695	8005	34	1260	500	5200	10	1	6865603	544	19.25	8.12	12	0.27	412.00	977.00	11320	20230705	-29.95	4900	20230102	61.84	11320	-29.95	20230705	4900	61.84	20230102	11320	-29.95	20230705	4900	61.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
11	20230926	151005	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	137092840	16603	74.21	8300	8590	8000	9660	7140	8400	8257.11	0.00	0	0	9253	8826	8563	8136	7873	8695	8005	34	1260	500	5200	10	1	6865603	549	19.42	8.19	12	0.24	412.00	977.00	11320	20230705	-29.33	4900	20230102	63.27	11320	-29.33	20230705	4900	63.27	20230102	11320	-29.33	20230705	4900	63.27	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
12	20230926	140959	57	100.00	KONEX			N	N	N	N		N	8230	-170	5	-2.02	89339120	10743	48.02	8300	8590	8200	9660	7140	8400	8316.03	0.00	0	0	9253	8826	8563	8136	7873	8695	8005	34	1260	500	5200	10	1	6865603	565	19.98	8.42	12	0.16	412.00	977.00	11320	20230705	-27.30	4900	20230102	67.96	11320	-27.30	20230705	4900	67.96	20230102	11320	-27.30	20230705	4900	67.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
13	20230926	131003	57	100.00	KONEX			N	N	N	N		N	8350	-50	5	-0.60	66061970	7912	35.36	8300	8590	8290	9660	7140	8400	8349.59	0.00	0	0	9253	8826	8563	8136	7873	8695	8005	34	1260	500	5200	10	1	6865603	573	20.27	8.55	12	0.12	412.00	977.00	11320	20230705	-26.24	4900	20230102	70.41	11320	-26.24	20230705	4900	70.41	20230102	11320	-26.24	20230705	4900	70.41	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
14	20230926	121010	57	100.00	KONEX			N	N	N	N		N	8350	-50	5	-0.60	64185770	7686	34.35	8300	8590	8290	9660	7140	8400	8351.00	0.00	0	0	9253	8826	8563	8136	7873	8695	8005	34	1260	500	5200	10	1	6865603	573	20.27	8.55	12	0.11	412.00	977.00	11320	20230705	-26.24	4900	20230102	70.41	11320	-26.24	20230705	4900	70.41	20230102	11320	-26.24	20230705	4900	70.41	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
15	20230926	111003	57	100.00	KONEX			N	N	N	N		N	8300	-100	5	-1.19	57258290	6854	30.63	8300	8590	8300	9660	7140	8400	8354.00	0.00	0	0	9253	8826	8563	8136	7873	8695	8005	34	1260	500	5200	10	1	6865603	570	20.15	8.50	12	0.10	412.00	977.00	11320	20230705	-26.68	4900	20230102	69.39	11320	-26.68	20230705	4900	69.39	20230102	11320	-26.68	20230705	4900	69.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
16	20230926	101004	57	100.00	KONEX			N	N	N	N		N	8460	60	2	0.71	27117220	3258	14.56	8300	8590	8300	9660	7140	8400	8323.27	0.00	0	0	9253	8826	8563	8136	7873	8695	8005	34	1260	500	5200	10	1	6865603	581	20.53	8.66	12	0.05	412.00	977.00	11320	20230705	-25.27	4900	20230102	72.65	11320	-25.27	20230705	4900	72.65	20230102	11320	-25.27	20230705	4900	72.65	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
17	20230926	091006	57	100.00	KONEX			N	N	N	N		N	8590	190	2	2.26	6358090	766	3.42	8300	8590	8300	9660	7140	8400	8300.38	0.00	0	0	9253	8826	8563	8136	7873	8695	8005	34	1260	500	5200	10	1	6865603	590	20.85	8.79	12	0.01	412.00	977.00	11320	20230705	-24.12	4900	20230102	75.31	11320	-24.12	20230705	4900	75.31	20230102	11320	-24.12	20230705	4900	75.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
18	20230925	161006	57	100.00	KONEX			N	N	N	N		N	8400	-590	5	-6.56	189012590	22374	113.66	8600	8990	8300	10330	7650	8990	8447.87	0.00	0	0	10030	9510	9110	8590	8190	9310	8390	34	1340	500	5570	10	1	6865603	577	20.39	8.60	12	0.33	412.00	977.00	11320	20230705	-25.80	4900	20230102	71.43	11320	-25.80	20230705	4900	71.43	20230102	11320	-25.80	20230705	4900	71.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
19	20230925	151009	57	100.00	KONEX			N	N	N	N		N	8400	-590	5	-6.56	179432600	21223	107.81	8600	8990	8300	10330	7650	8990	8454.63	0.00	0	0	10030	9510	9110	8590	8190	9310	8390	34	1340	500	5570	10	1	6865603	577	20.39	8.60	12	0.31	412.00	977.00	11320	20230705	-25.80	4900	20230102	71.43	11320	-25.80	20230705	4900	71.43	20230102	11320	-25.80	20230705	4900	71.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
20	20230925	140951	57	100.00	KONEX			N	N	N	N		N	8410	-580	5	-6.45	177641580	21010	106.73	8600	8990	8300	10330	7650	8990	8455.10	0.00	0	0	10030	9510	9110	8590	8190	9310	8390	34	1340	500	5570	10	1	6865603	577	20.41	8.61	12	0.31	412.00	977.00	11320	20230705	-25.71	4900	20230102	71.63	11320	-25.71	20230705	4900	71.63	20230102	11320	-25.71	20230705	4900	71.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
21	20230925	130958	57	100.00	KONEX			N	N	N	N		N	8360	-630	5	-7.01	174303950	20611	104.70	8600	8990	8300	10330	7650	8990	8456.84	0.00	0	0	10030	9510	9110	8590	8190	9310	8390	34	1340	500	5570	10	1	6865603	574	20.29	8.56	12	0.30	412.00	977.00	11320	20230705	-26.15	4900	20230102	70.61	11320	-26.15	20230705	4900	70.61	20230102	11320	-26.15	20230705	4900	70.61	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
22	20230925	121003	57	100.00	KONEX			N	N	N	N		N	8470	-520	5	-5.78	130042910	15305	77.75	8600	8990	8350	10330	7650	8990	8496.76	0.00	0	0	10030	9510	9110	8590	8190	9310	8390	34	1340	500	5570	10	1	6865603	582	20.56	8.67	12	0.22	412.00	977.00	11320	20230705	-25.18	4900	20230102	72.86	11320	-25.18	20230705	4900	72.86	20230102	11320	-25.18	20230705	4900	72.86	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
23	20230925	110957	57	100.00	KONEX			N	N	N	N		N	8500	-490	5	-5.45	83236720	9736	49.46	8600	8990	8400	10330	7650	8990	8549.38	0.00	0	0	10030	9510	9110	8590	8190	9310	8390	34	1340	500	5570	10	1	6865603	584	20.63	8.70	12	0.14	412.00	977.00	11320	20230705	-24.91	4900	20230102	73.47	11320	-24.91	20230705	4900	73.47	20230102	11320	-24.91	20230705	4900	73.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
24	20230925	101001	57	100.00	KONEX			N	N	N	N		N	8600	-390	5	-4.34	40451690	4705	23.90	8600	8990	8400	10330	7650	8990	8597.60	0.00	0	0	10030	9510	9110	8590	8190	9310	8390	34	1340	500	5570	10	1	6865603	590	20.87	8.80	12	0.07	412.00	977.00	11320	20230705	-24.03	4900	20230102	75.51	11320	-24.03	20230705	4900	75.51	20230102	11320	-24.03	20230705	4900	75.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
25	20230925	090957	57	100.00	KONEX			N	N	N	N		N	8980	-10	5	-0.11	11475800	1335	6.78	8600	8980	8400	10330	7650	8990	8596.10	0.00	0	0	10030	9510	9110	8590	8190	9310	8390	34	1340	500	5570	10	1	6865603	617	21.80	9.19	12	0.02	412.00	977.00	11320	20230705	-20.67	4900	20230102	83.27	11320	-20.67	20230705	4900	83.27	20230102	11320	-20.67	20230705	4900	83.27	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
26	20230922	161034	57	100.00	KONEX			N	N	N	N		N	8990	-640	5	-6.65	177717940	19685	287.37	9630	9630	8710	11070	8190	9630	9028.09	0.00	0	0	10183	9906	9403	9126	8623	10045	9265	34	1440	500	5970	10	1	6865603	617	21.82	9.20	12	0.29	412.00	977.00	11320	20230705	-20.58	4900	20230102	83.47	11320	-20.58	20230705	4900	83.47	20230102	11320	-20.58	20230705	4900	83.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
27	20230922	151028	57	100.00	KONEX			N	N	N	N		N	8710	-920	5	-9.55	169660650	18789	274.29	9630	9630	8710	11070	8190	9630	9029.79	0.00	0	0	10183	9906	9403	9126	8623	10045	9265	34	1440	500	5970	10	1	6865603	598	21.14	8.92	12	0.27	412.00	977.00	11320	20230705	-23.06	4900	20230102	77.76	11320	-23.06	20230705	4900	77.76	20230102	11320	-23.06	20230705	4900	77.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
28	20230922	141026	57	100.00	KONEX			N	N	N	N		N	9000	-630	5	-6.54	118365700	13017	190.03	9630	9630	8800	11070	8190	9630	9093.16	0.00	0	0	10183	9906	9403	9126	8623	10045	9265	34	1440	500	5970	10	1	6865603	618	21.84	9.21	12	0.19	412.00	977.00	11320	20230705	-20.49	4900	20230102	83.67	11320	-20.49	20230705	4900	83.67	20230102	11320	-20.49	20230705	4900	83.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
29	20230922	130924	57	100.00	KONEX			N	N	N	N		N	9010	-620	5	-6.44	118086650	12986	189.58	9630	9630	8800	11070	8190	9630	9093.38	0.00	0	0	10183	9906	9403	9126	8623	10045	9265	34	1440	500	5970	10	1	6865603	619	21.87	9.22	12	0.19	412.00	977.00	11320	20230705	-20.41	4900	20230102	83.88	11320	-20.41	20230705	4900	83.88	20230102	11320	-20.41	20230705	4900	83.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
30	20230922	120923	57	100.00	KONEX			N	N	N	N		N	8820	-810	5	-8.41	108166400	11873	173.33	9630	9630	8800	11070	8190	9630	9110.28	0.00	0	0	10183	9906	9403	9126	8623	10045	9265	34	1440	500	5970	10	1	6865603	606	21.41	9.03	12	0.17	412.00	977.00	11320	20230705	-22.08	4900	20230102	80.00	11320	-22.08	20230705	4900	80.00	20230102	11320	-22.08	20230705	4900	80.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
31	20230922	110917	57	100.00	KONEX			N	N	N	N		N	8800	-830	5	-8.62	72188670	7881	115.05	9630	9630	8800	11070	8190	9630	9159.84	0.00	0	0	10183	9906	9403	9126	8623	10045	9265	34	1440	500	5970	10	1	6865603	604	21.36	9.01	12	0.11	412.00	977.00	11320	20230705	-22.26	4900	20230102	79.59	11320	-22.26	20230705	4900	79.59	20230102	11320	-22.26	20230705	4900	79.59	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
32	20230922	100918	57	100.00	KONEX			N	N	N	N		N	9380	-250	5	-2.60	54665020	5941	86.73	9630	9630	9050	11070	8190	9630	9201.32	0.00	0	0	10183	9906	9403	9126	8623	10045	9265	34	1440	500	5970	10	1	6865603	644	22.77	9.60	12	0.09	412.00	977.00	11320	20230705	-17.14	4900	20230102	91.43	11320	-17.14	20230705	4900	91.43	20230102	11320	-17.14	20230705	4900	91.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
33	20230922	090914	57	100.00	KONEX			N	N	N	N		N	9300	-330	5	-3.43	18993750	2031	29.65	9630	9630	9300	11070	8190	9630	9351.92	0.00	0	0	10183	9906	9403	9126	8623	10045	9265	34	1440	500	5970	10	1	6865603	639	22.57	9.52	12	0.03	412.00	977.00	11320	20230705	-17.84	4900	20230102	89.80	11320	-17.84	20230705	4900	89.80	20230102	11320	-17.84	20230705	4900	89.80	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
34	20230921	160918	57	100.00	KONEX			N	N	N	N		N	9630	650	2	7.24	61469760	6850	74.46	8990	9680	8900	10320	7640	8980	8973.69	0.00	0	0	9260	9120	8840	8700	8420	9190	8770	34	1340	500	5560	10	1	6865603	661	23.37	9.86	12	0.10	412.00	977.00	11320	20230705	-14.93	4900	20230102	96.53	11320	-14.93	20230705	4900	96.53	20230102	11320	-14.93	20230705	4900	96.53	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
35	20230921	150906	57	100.00	KONEX			N	N	N	N		N	9030	50	2	0.56	56604870	6318	68.68	8990	9070	8900	10320	7640	8980	8959.30	0.00	0	0	9260	9120	8840	8700	8420	9190	8770	34	1340	500	5560	10	1	6865603	620	21.92	9.24	12	0.09	412.00	977.00	11320	20230705	-20.23	4900	20230102	84.29	11320	-20.23	20230705	4900	84.29	20230102	11320	-20.23	20230705	4900	84.29	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
36	20230921	140913	57	100.00	KONEX			N	N	N	N		N	9010	30	2	0.33	55900710	6240	67.83	8990	9070	8900	10320	7640	8980	8958.45	0.00	0	0	9260	9120	8840	8700	8420	9190	8770	34	1340	500	5560	10	1	6865603	619	21.87	9.22	12	0.09	412.00	977.00	11320	20230705	-20.41	4900	20230102	83.88	11320	-20.41	20230705	4900	83.88	20230102	11320	-20.41	20230705	4900	83.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
37	20230921	130909	57	100.00	KONEX			N	N	N	N		N	9030	50	2	0.56	55261130	6169	67.06	8990	9070	8900	10320	7640	8980	8957.87	0.00	0	0	9260	9120	8840	8700	8420	9190	8770	34	1340	500	5560	10	1	6865603	620	21.92	9.24	12	0.09	412.00	977.00	11320	20230705	-20.23	4900	20230102	84.29	11320	-20.23	20230705	4900	84.29	20230102	11320	-20.23	20230705	4900	84.29	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
38	20230921	120901	57	100.00	KONEX			N	N	N	N		N	9040	60	2	0.67	55243200	6167	67.04	8990	9070	8900	10320	7640	8980	8957.87	0.00	0	0	9260	9120	8840	8700	8420	9190	8770	34	1340	500	5560	10	1	6865603	621	21.94	9.25	12	0.09	412.00	977.00	11320	20230705	-20.14	4900	20230102	84.49	11320	-20.14	20230705	4900	84.49	20230102	11320	-20.14	20230705	4900	84.49	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
39	20230921	110921	57	100.00	KONEX			N	N	N	N		N	9070	90	2	1.00	49793150	5557	60.41	8990	9070	8930	10320	7640	8980	8960.44	0.00	0	0	9260	9120	8840	8700	8420	9190	8770	34	1340	500	5560	10	1	6865603	623	22.01	9.28	12	0.08	412.00	977.00	11320	20230705	-19.88	4900	20230102	85.10	11320	-19.88	20230705	4900	85.10	20230102	11320	-19.88	20230705	4900	85.10	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
40	20230921	100903	57	100.00	KONEX			N	N	N	N		N	8950	-30	5	-0.33	47880070	5345	58.10	8990	9010	8930	10320	7640	8980	8957.92	0.00	0	0	9260	9120	8840	8700	8420	9190	8770	34	1340	500	5560	10	1	6865603	614	21.72	9.16	12	0.08	412.00	977.00	11320	20230705	-20.94	4900	20230102	82.65	11320	-20.94	20230705	4900	82.65	20230102	11320	-20.94	20230705	4900	82.65	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
41	20230921	090908	57	100.00	KONEX			N	N	N	N		N	9000	20	2	0.22	458540	51	0.55	8990	9000	8990	10320	7640	8980	8990.98	0.00	0	0	9260	9120	8840	8700	8420	9190	8770	34	1340	500	5560	10	1	6865603	618	21.84	9.21	12	0.00	412.00	977.00	11320	20230705	-20.49	4900	20230102	83.67	11320	-20.49	20230705	4900	83.67	20230102	11320	-20.49	20230705	4900	83.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
42	20230920	160915	57	100.00	KONEX			N	N	N	N		N	8980	420	2	4.91	80345970	9199	18.95	8880	8980	8560	9840	7280	8560	8734.21	0.00	0	0	10106	9332	8926	8152	7746	9130	7950	34	1280	500	5300	10	1	6865603	617	21.80	9.19	12	0.13	412.00	977.00	11320	20230705	-20.67	4900	20230102	83.27	11320	-20.67	20230705	4900	83.27	20230102	11320	-20.67	20230705	4900	83.27	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
43	20230920	150850	57	100.00	KONEX			N	N	N	N		N	8730	170	2	1.99	57868240	6658	13.71	8880	8880	8560	9840	7280	8560	8691.53	0.00	0	0	10106	9332	8926	8152	7746	9130	7950	34	1280	500	5300	10	1	6865603	599	21.19	8.94	12	0.10	412.00	977.00	11320	20230705	-22.88	4900	20230102	78.16	11320	-22.88	20230705	4900	78.16	20230102	11320	-22.88	20230705	4900	78.16	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
44	20230920	140902	57	100.00	KONEX			N	N	N	N		N	8700	140	2	1.64	57022050	6561	13.51	8880	8880	8560	9840	7280	8560	8691.06	0.00	0	0	10106	9332	8926	8152	7746	9130	7950	34	1280	500	5300	10	1	6865603	597	21.12	8.90	12	0.10	412.00	977.00	11320	20230705	-23.14	4900	20230102	77.55	11320	-23.14	20230705	4900	77.55	20230102	11320	-23.14	20230705	4900	77.55	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
45	20230920	130858	57	100.00	KONEX			N	N	N	N		N	8710	150	2	1.75	56563500	6508	13.40	8880	8880	8560	9840	7280	8560	8691.38	0.00	0	0	10106	9332	8926	8152	7746	9130	7950	34	1280	500	5300	10	1	6865603	598	21.14	8.92	12	0.09	412.00	977.00	11320	20230705	-23.06	4900	20230102	77.76	11320	-23.06	20230705	4900	77.76	20230102	11320	-23.06	20230705	4900	77.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
46	20230920	120859	57	100.00	KONEX			N	N	N	N		N	8750	190	2	2.22	42841560	4926	10.15	8880	8880	8560	9840	7280	8560	8697.03	0.00	0	0	10106	9332	8926	8152	7746	9130	7950	34	1280	500	5300	10	1	6865603	601	21.24	8.96	12	0.07	412.00	977.00	11320	20230705	-22.70	4900	20230102	78.57	11320	-22.70	20230705	4900	78.57	20230102	11320	-22.70	20230705	4900	78.57	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
47	20230920	110904	57	100.00	KONEX			N	N	N	N		N	8790	230	2	2.69	21169600	2430	5.01	8880	8880	8560	9840	7280	8560	8711.77	0.00	0	0	10106	9332	8926	8152	7746	9130	7950	34	1280	500	5300	10	1	6865603	603	21.33	9.00	12	0.04	412.00	977.00	11320	20230705	-22.35	4900	20230102	79.39	11320	-22.35	20230705	4900	79.39	20230102	11320	-22.35	20230705	4900	79.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
48	20230920	100844	57	100.00	KONEX			N	N	N	N		N	8790	230	2	2.69	10093080	1158	2.39	8880	8880	8560	9840	7280	8560	8715.96	0.00	0	0	10106	9332	8926	8152	7746	9130	7950	34	1280	500	5300	10	1	6865603	603	21.33	9.00	12	0.02	412.00	977.00	11320	20230705	-22.35	4900	20230102	79.39	11320	-22.35	20230705	4900	79.39	20230102	11320	-22.35	20230705	4900	79.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
49	20230920	090858	57	100.00	KONEX			N	N	N	N		N	8880	320	2	3.74	5786550	666	1.37	8880	8880	8560	9840	7280	8560	8688.51	0.00	0	0	10106	9332	8926	8152	7746	9130	7950	34	1280	500	5300	10	1	6865603	610	21.55	9.09	12	0.01	412.00	977.00	11320	20230705	-21.55	4900	20230102	81.22	11320	-21.55	20230705	4900	81.22	20230102	11320	-21.55	20230705	4900	81.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
50	20230919	160856	57	100.00	KONEX			N	N	N	N		N	8560	-1020	5	-10.65	433667720	48551	187.09	9600	9700	8520	11010	8150	9580	8932.21	0.00	0	0	10500	10040	9610	9150	8720	9825	8935	34	1430	500	5930	10	1	6865603	588	20.78	8.76	12	0.71	412.00	977.00	11320	20230705	-24.38	4900	20230102	74.69	11320	-24.38	20230705	4900	74.69	20230102	11320	-24.38	20230705	4900	74.69	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
51	20230919	150854	57	100.00	KONEX			N	N	N	N		N	8520	-1060	5	-11.06	420092200	46977	181.02	9600	9700	8520	11010	8150	9580	8942.51	0.00	0	0	10500	10040	9610	9150	8720	9825	8935	34	1430	500	5930	10	1	6865603	585	20.68	8.72	12	0.68	412.00	977.00	11320	20230705	-24.73	4900	20230102	73.88	11320	-24.73	20230705	4900	73.88	20230102	11320	-24.73	20230705	4900	73.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
52	20230919	140853	57	100.00	KONEX			N	N	N	N		N	8650	-930	5	-9.71	321349600	35574	137.08	9600	9700	8650	11010	8150	9580	9033.27	0.00	0	0	10500	10040	9610	9150	8720	9825	8935	34	1430	500	5930	10	1	6865603	594	21.00	8.85	12	0.52	412.00	977.00	11320	20230705	-23.59	4900	20230102	76.53	11320	-23.59	20230705	4900	76.53	20230102	11320	-23.59	20230705	4900	76.53	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
53	20230919	130839	57	100.00	KONEX			N	N	N	N		N	8950	-630	5	-6.58	253196110	27865	107.38	9600	9700	8950	11010	8150	9580	9086.53	0.00	0	0	10500	10040	9610	9150	8720	9825	8935	34	1430	500	5930	10	1	6865603	614	21.72	9.16	12	0.41	412.00	977.00	11320	20230705	-20.94	4900	20230102	82.65	11320	-20.94	20230705	4900	82.65	20230102	11320	-20.94	20230705	4900	82.65	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
54	20230919	120857	57	100.00	KONEX			N	N	N	N		N	9020	-560	5	-5.85	150529730	16472	63.47	9600	9700	9000	11010	8150	9580	9138.52	0.00	0	0	10500	10040	9610	9150	8720	9825	8935	34	1430	500	5930	10	1	6865603	619	21.89	9.23	12	0.24	412.00	977.00	11320	20230705	-20.32	4900	20230102	84.08	11320	-20.32	20230705	4900	84.08	20230102	11320	-20.32	20230705	4900	84.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
55	20230919	110902	57	100.00	KONEX			N	N	N	N		N	9080	-500	5	-5.22	117302410	12797	49.31	9600	9700	9070	11010	8150	9580	9166.40	0.00	0	0	10500	10040	9610	9150	8720	9825	8935	34	1430	500	5930	10	1	6865603	623	22.04	9.29	12	0.19	412.00	977.00	11320	20230705	-19.79	4900	20230102	85.31	11320	-19.79	20230705	4900	85.31	20230102	11320	-19.79	20230705	4900	85.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
56	20230919	100853	57	100.00	KONEX			N	N	N	N		N	9210	-370	5	-3.86	49378710	5338	20.57	9600	9700	9210	11010	8150	9580	9250.41	0.00	0	0	10500	10040	9610	9150	8720	9825	8935	34	1430	500	5930	10	1	6865603	632	22.35	9.43	12	0.08	412.00	977.00	11320	20230705	-18.64	4900	20230102	87.96	11320	-18.64	20230705	4900	87.96	20230102	11320	-18.64	20230705	4900	87.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
57	20230919	090850	57	100.00	KONEX			N	N	N	N		N	9220	-360	5	-3.76	8296260	889	3.43	9600	9700	9220	11010	8150	9580	9332.13	0.00	0	0	10500	10040	9610	9150	8720	9825	8935	34	1430	500	5930	10	1	6865603	633	22.38	9.44	12	0.01	412.00	977.00	11320	20230705	-18.55	4900	20230102	88.16	11320	-18.55	20230705	4900	88.16	20230102	11320	-18.55	20230705	4900	88.16	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
58	20230918	160855	57	100.00	KONEX			N	N	N	N		N	9580	-320	5	-3.23	246619500	25951	325.89	10070	10070	9180	11380	8420	9900	9503.28	0.00	0	0	10280	10090	9990	9800	9700	10040	9750	34	1480	500	6130	10	1	6865603	658	23.25	9.81	12	0.38	412.00	977.00	11320	20230705	-15.37	4900	20230102	95.51	11320	-15.37	20230705	4900	95.51	20230102	11320	-15.37	20230705	4900	95.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
59	20230918	150851	57	100.00	KONEX			N	N	N	N		N	9670	-230	5	-2.32	236512600	24896	312.65	10070	10070	9180	11380	8420	9900	9500.02	0.00	0	0	10280	10090	9990	9800	9700	10040	9750	34	1480	500	6130	10	1	6865603	664	23.47	9.90	12	0.36	412.00	977.00	11320	20230705	-14.58	4900	20230102	97.35	11320	-14.58	20230705	4900	97.35	20230102	11320	-14.58	20230705	4900	97.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
60	20230918	140911	57	100.00	KONEX			N	N	N	N		N	9500	-400	5	-4.04	234534620	24687	310.02	10070	10070	9180	11380	8420	9900	9500.33	0.00	0	0	10280	10090	9990	9800	9700	10040	9750	34	1480	500	6130	10	1	6865603	652	23.06	9.72	12	0.36	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
61	20230918	130848	57	100.00	KONEX			N	N	N	N		N	9500	-400	5	-4.04	230216570	24233	304.32	10070	10070	9180	11380	8420	9900	9500.13	0.00	0	0	10280	10090	9990	9800	9700	10040	9750	34	1480	500	6130	10	1	6865603	652	23.06	9.72	12	0.35	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
62	20230918	120856	57	100.00	KONEX			N	N	N	N		N	9480	-420	5	-4.24	177690860	18663	234.37	10070	10070	9180	11380	8420	9900	9521.02	0.00	0	0	10280	10090	9990	9800	9700	10040	9750	34	1480	500	6130	10	1	6865603	651	23.01	9.70	12	0.27	412.00	977.00	11320	20230705	-16.25	4900	20230102	93.47	11320	-16.25	20230705	4900	93.47	20230102	11320	-16.25	20230705	4900	93.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
63	20230918	110842	57	100.00	KONEX			N	N	N	N		N	9280	-620	5	-6.26	150044400	15685	196.97	10070	10070	9280	11380	8420	9900	9566.11	0.00	0	0	10280	10090	9990	9800	9700	10040	9750	34	1480	500	6130	10	1	6865603	637	22.52	9.50	12	0.23	412.00	977.00	11320	20230705	-18.02	4900	20230102	89.39	11320	-18.02	20230705	4900	89.39	20230102	11320	-18.02	20230705	4900	89.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
64	20230918	100836	57	100.00	KONEX			N	N	N	N		N	9700	-200	5	-2.02	51111470	5226	65.63	10070	10070	9700	11380	8420	9900	9780.23	0.00	0	0	10280	10090	9990	9800	9700	10040	9750	34	1480	500	6130	10	1	6865603	666	23.54	9.93	12	0.08	412.00	977.00	11320	20230705	-14.31	4900	20230102	97.96	11320	-14.31	20230705	4900	97.96	20230102	11320	-14.31	20230705	4900	97.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
65	20230918	090839	57	100.00	KONEX			N	N	N	N		N	10070	170	2	1.72	10070	1	0.01	10070	10070	10070	11380	8420	9900	10070.00	0.00	0	0	10280	10090	9990	9800	9700	10040	9750	34	1480	500	6130	10	1	6865603	691	24.44	10.31	12	0.00	412.00	977.00	11320	20230705	-11.04	4900	20230102	105.51	11320	-11.04	20230705	4900	105.51	20230102	11320	-11.04	20230705	4900	105.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
66	20230915	160849	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	79292370	7963	69.89	10000	10180	9890	11500	8500	10000	9957.60	0.00	0	0	10200	10100	10000	9900	9800	10150	9950	34	1500	500	6200	10	1	6865603	680	24.03	10.13	12	0.12	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
67	20230915	150845	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	78283570	7861	69.00	10000	10180	9900	11500	8500	10000	9958.47	0.00	0	0	10200	10100	10000	9900	9800	10150	9950	34	1500	500	6200	10	1	6865603	680	24.03	10.13	12	0.11	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
68	20230915	140851	57	100.00	KONEX			N	N	N	N		N	9940	-60	5	-0.60	63909940	6410	56.26	10000	10180	9920	11500	8500	10000	9970.35	0.00	0	0	10200	10100	10000	9900	9800	10150	9950	34	1500	500	6200	10	1	6865603	682	24.13	10.17	12	0.09	412.00	977.00	11320	20230705	-12.19	4900	20230102	102.86	11320	-12.19	20230705	4900	102.86	20230102	11320	-12.19	20230705	4900	102.86	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
69	20230915	130842	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	44513730	4458	39.13	10000	10180	9950	11500	8500	10000	9985.13	0.00	0	0	10200	10100	10000	9900	9800	10150	9950	34	1500	500	6200	10	1	6865603	683	24.15	10.18	12	0.06	412.00	977.00	11320	20230705	-12.10	4900	20230102	103.06	11320	-12.10	20230705	4900	103.06	20230102	11320	-12.10	20230705	4900	103.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
70	20230915	120846	57	100.00	KONEX			N	N	N	N		N	10040	40	2	0.40	5976600	597	5.24	10000	10180	10000	11500	8500	10000	10011.06	0.00	0	0	10200	10100	10000	9900	9800	10150	9950	34	1500	500	6200	10	1	6865603	689	24.37	10.28	12	0.01	412.00	977.00	11320	20230705	-11.31	4900	20230102	104.90	11320	-11.31	20230705	4900	104.90	20230102	11320	-11.31	20230705	4900	104.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
71	20230915	110853	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	3263250	326	2.86	10000	10180	10000	11500	8500	10000	10009.97	0.00	0	0	10200	10100	10000	9900	9800	10150	9950	34	1500	500	6200	10	1	6865603	687	24.27	10.24	12	0.00	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
72	20230915	100851	57	100.00	KONEX			N	N	N	N		N	10150	150	2	1.50	2393230	239	2.10	10000	10180	10000	11500	8500	10000	10013.51	0.00	0	0	10200	10100	10000	9900	9800	10150	9950	34	1500	500	6200	10	1	6865603	697	24.64	10.39	12	0.00	412.00	977.00	11320	20230705	-10.34	4900	20230102	107.14	11320	-10.34	20230705	4900	107.14	20230102	11320	-10.34	20230705	4900	107.14	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
73	20230915	090840	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	520000	52	0.46	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10200	10100	10000	9900	9800	10150	9950	34	1500	500	6200	10	1	6865603	687	24.27	10.24	12	0.00	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
74	20230914	160851	57	100.00	KONEX			N	N	N	N		N	10000	50	2	0.50	113280290	11393	61.42	9950	10100	9900	11440	8460	9950	9942.97	0.00	0	0	10316	10132	9996	9812	9676	10065	9745	34	1490	500	6160	10	1	6865603	687	24.27	10.24	12	0.17	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
75	20230914	150824	57	100.00	KONEX			N	N	N	N		N	9990	40	2	0.40	113210290	11386	61.38	9950	10100	9900	11440	8460	9950	9942.94	0.00	0	0	10316	10132	9996	9812	9676	10065	9745	34	1490	500	6160	10	1	6865603	686	24.25	10.23	12	0.17	412.00	977.00	11320	20230705	-11.75	4900	20230102	103.88	11320	-11.75	20230705	4900	103.88	20230102	11320	-11.75	20230705	4900	103.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
76	20230914	140843	57	100.00	KONEX			N	N	N	N		N	9940	-10	5	-0.10	82265620	8276	44.61	9950	10100	9900	11440	8460	9950	9940.26	0.00	0	0	10316	10132	9996	9812	9676	10065	9745	34	1490	500	6160	10	1	6865603	682	24.13	10.17	12	0.12	412.00	977.00	11320	20230705	-12.19	4900	20230102	102.86	11320	-12.19	20230705	4900	102.86	20230102	11320	-12.19	20230705	4900	102.86	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
77	20230914	130826	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	27316790	2740	14.77	9950	10100	9940	11440	8460	9950	9969.63	0.00	0	0	10316	10132	9996	9812	9676	10065	9745	34	1490	500	6160	10	1	6865603	683	24.15	10.18	12	0.04	412.00	977.00	11320	20230705	-12.10	4900	20230102	103.06	11320	-12.10	20230705	4900	103.06	20230102	11320	-12.10	20230705	4900	103.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
78	20230914	120835	57	100.00	KONEX			N	N	N	N		N	10010	60	2	0.60	14527570	1457	7.85	9950	10010	9940	11440	8460	9950	9970.88	0.00	0	0	10316	10132	9996	9812	9676	10065	9745	34	1490	500	6160	10	1	6865603	687	24.30	10.25	12	0.02	412.00	977.00	11320	20230705	-11.57	4900	20230102	104.29	11320	-11.57	20230705	4900	104.29	20230102	11320	-11.57	20230705	4900	104.29	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
79	20230914	110829	57	100.00	KONEX			N	N	N	N		N	10000	50	2	0.50	13266310	1331	7.18	9950	10000	9940	11440	8460	9950	9967.18	0.00	0	0	10316	10132	9996	9812	9676	10065	9745	34	1490	500	6160	10	1	6865603	687	24.27	10.24	12	0.02	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
80	20230914	100822	57	100.00	KONEX			N	N	N	N		N	9960	10	2	0.10	5543330	557	3.00	9950	9960	9940	11440	8460	9950	9952.12	0.00	0	0	10316	10132	9996	9812	9676	10065	9745	34	1490	500	6160	10	1	6865603	684	24.17	10.19	12	0.01	412.00	977.00	11320	20230705	-12.01	4900	20230102	103.27	11320	-12.01	20230705	4900	103.27	20230102	11320	-12.01	20230705	4900	103.27	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
81	20230914	090837	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	9950	1	0.01	9950	9950	9950	11440	8460	9950	9950.00	0.00	0	0	10316	10132	9996	9812	9676	10065	9745	34	1490	500	6160	10	1	6865603	683	24.15	10.18	12	0.00	412.00	977.00	11320	20230705	-12.10	4900	20230102	103.06	11320	-12.10	20230705	4900	103.06	20230102	11320	-12.10	20230705	4900	103.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
82	20230913	160841	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	184115500	18550	364.80	9990	10180	9860	11500	8500	10000	9925.36	0.00	0	0	10333	10166	10013	9846	9693	10090	9770	34	1500	500	6200	10	1	6865603	683	24.15	10.18	12	0.27	412.00	977.00	11320	20230705	-12.10	4900	20230102	103.06	11320	-12.10	20230705	4900	103.06	20230102	11320	-12.10	20230705	4900	103.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
83	20230913	150832	57	100.00	KONEX			N	N	N	N		N	9880	-120	5	-1.20	178085770	17944	352.88	9990	10180	9860	11500	8500	10000	9924.53	0.00	0	0	10333	10166	10013	9846	9693	10090	9770	34	1500	500	6200	10	1	6865603	678	23.98	10.11	12	0.26	412.00	977.00	11320	20230705	-12.72	4900	20230102	101.63	11320	-12.72	20230705	4900	101.63	20230102	11320	-12.72	20230705	4900	101.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
84	20230913	140841	57	100.00	KONEX			N	N	N	N		N	9860	-140	5	-1.40	139141110	13997	275.26	9990	10180	9860	11500	8500	10000	9940.78	0.00	0	0	10333	10166	10013	9846	9693	10090	9770	34	1500	500	6200	10	1	6865603	677	23.93	10.09	12	0.20	412.00	977.00	11320	20230705	-12.90	4900	20230102	101.22	11320	-12.90	20230705	4900	101.22	20230102	11320	-12.90	20230705	4900	101.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
85	20230913	130816	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	128726190	12941	254.49	9990	10180	9870	11500	8500	10000	9947.16	0.00	0	0	10333	10166	10013	9846	9693	10090	9770	34	1500	500	6200	10	1	6865603	687	24.27	10.24	12	0.19	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
86	20230913	120837	57	100.00	KONEX			N	N	N	N		N	9870	-130	5	-1.30	116489290	11708	230.25	9990	10180	9870	11500	8500	10000	9949.55	0.00	0	0	10333	10166	10013	9846	9693	10090	9770	34	1500	500	6200	10	1	6865603	678	23.96	10.10	12	0.17	412.00	977.00	11320	20230705	-12.81	4900	20230102	101.43	11320	-12.81	20230705	4900	101.43	20230102	11320	-12.81	20230705	4900	101.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
87	20230913	110837	57	100.00	KONEX			N	N	N	N		N	9880	-120	5	-1.20	97194570	9755	191.84	9990	10180	9880	11500	8500	10000	9963.56	0.00	0	0	10333	10166	10013	9846	9693	10090	9770	34	1500	500	6200	10	1	6865603	678	23.98	10.11	12	0.14	412.00	977.00	11320	20230705	-12.72	4900	20230102	101.63	11320	-12.72	20230705	4900	101.63	20230102	11320	-12.72	20230705	4900	101.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
88	20230913	100827	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	37858580	3784	74.41	9990	10180	9990	11500	8500	10000	10004.91	0.00	0	0	10333	10166	10013	9846	9693	10090	9770	34	1500	500	6200	10	1	6865603	687	24.27	10.24	12	0.06	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
89	20230913	090819	57	100.00	KONEX			N	N	N	N		N	10180	180	2	1.80	8875290	886	17.42	9990	10180	9990	11500	8500	10000	10017.26	0.00	0	0	10333	10166	10013	9846	9693	10090	9770	34	1500	500	6200	10	1	6865603	699	24.71	10.42	12	0.01	412.00	977.00	11320	20230705	-10.07	4900	20230102	107.76	11320	-10.07	20230705	4900	107.76	20230102	11320	-10.07	20230705	4900	107.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
90	20230912	160816	57	100.00	KONEX			N	N	N	N		N	10000	-40	5	-0.40	50586610	5085	62.35	10180	10180	9860	11540	8540	10040	9948.20	0.00	0	0	10586	10312	9906	9632	9226	10450	9770	34	1500	500	6220	10	1	6865603	687	24.27	10.24	12	0.07	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
91	20230912	150826	57	100.00	KONEX			N	N	N	N		N	9920	-120	5	-1.20	25214610	2538	31.12	10180	10180	9860	11540	8540	10040	9934.83	0.00	0	0	10586	10312	9906	9632	9226	10450	9770	34	1500	500	6220	10	1	6865603	681	24.08	10.15	12	0.04	412.00	977.00	11320	20230705	-12.37	4900	20230102	102.45	11320	-12.37	20230705	4900	102.45	20230102	11320	-12.37	20230705	4900	102.45	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
92	20230912	140825	57	100.00	KONEX			N	N	N	N		N	10000	-40	5	-0.40	19862810	1999	24.51	10180	10180	9860	11540	8540	10040	9936.37	0.00	0	0	10586	10312	9906	9632	9226	10450	9770	34	1500	500	6220	10	1	6865603	687	24.27	10.24	12	0.03	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
93	20230912	130814	57	100.00	KONEX			N	N	N	N		N	10000	-40	5	-0.40	19862810	1999	24.51	10180	10180	9860	11540	8540	10040	9936.37	0.00	0	0	10586	10312	9906	9632	9226	10450	9770	34	1500	500	6220	10	1	6865603	687	24.27	10.24	12	0.03	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
94	20230912	120812	57	100.00	KONEX			N	N	N	N		N	9900	-140	5	-1.39	19037810	1916	23.49	10180	10180	9860	11540	8540	10040	9936.23	0.00	0	0	10586	10312	9906	9632	9226	10450	9770	34	1500	500	6220	10	1	6865603	680	24.03	10.13	12	0.03	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
95	20230912	110818	57	100.00	KONEX			N	N	N	N		N	10000	-40	5	-0.40	18978410	1910	23.42	10180	10180	9860	11540	8540	10040	9936.34	0.00	0	0	10586	10312	9906	9632	9226	10450	9770	34	1500	500	6220	10	1	6865603	687	24.27	10.24	12	0.03	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
96	20230912	100810	57	100.00	KONEX			N	N	N	N		N	10000	-40	5	-0.40	18778560	1890	23.18	10180	10180	9860	11540	8540	10040	9935.75	0.00	0	0	10586	10312	9906	9632	9226	10450	9770	34	1500	500	6220	10	1	6865603	687	24.27	10.24	12	0.03	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
97	20230912	090829	57	100.00	KONEX			N	N	N	N		N	10170	130	2	1.29	508970	50	0.61	10180	10180	10170	11540	8540	10040	10179.40	0.00	0	0	10586	10312	9906	9632	9226	10450	9770	34	1500	500	6220	10	1	6865603	698	24.68	10.41	12	0.00	412.00	977.00	11320	20230705	-10.16	4900	20230102	107.55	11320	-10.16	20230705	4900	107.55	20230102	11320	-10.16	20230705	4900	107.55	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
98	20230911	160811	57	100.00	KONEX			N	N	N	N		N	10040	490	2	5.13	78219160	8155	73.22	9500	10180	9500	10980	8120	9550	9591.56	0.00	0	0	9876	9712	9606	9442	9336	9660	9390	34	1430	500	5920	10	1	6865603	689	24.37	10.28	12	0.12	412.00	977.00	11320	20230705	-11.31	4900	20230102	104.90	11320	-11.31	20230705	4900	104.90	20230102	11320	-11.31	20230705	4900	104.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
99	20230911	150816	57	100.00	KONEX			N	N	N	N		N	9810	260	2	2.72	76905410	8022	72.03	9500	10180	9500	10980	8120	9550	9586.81	0.00	0	0	9876	9712	9606	9442	9336	9660	9390	34	1430	500	5920	10	1	6865603	674	23.81	10.04	12	0.12	412.00	977.00	11320	20230705	-13.34	4900	20230102	100.20	11320	-13.34	20230705	4900	100.20	20230102	11320	-13.34	20230705	4900	100.20	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
100	20230911	140825	57	100.00	KONEX			N	N	N	N		N	9660	110	2	1.15	72419450	7567	67.94	9500	9730	9500	10980	8120	9550	9570.43	0.00	0	0	9876	9712	9606	9442	9336	9660	9390	34	1430	500	5920	10	1	6865603	663	23.45	9.89	12	0.11	412.00	977.00	11320	20230705	-14.66	4900	20230102	97.14	11320	-14.66	20230705	4900	97.14	20230102	11320	-14.66	20230705	4900	97.14	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
101	20230911	130759	57	100.00	KONEX			N	N	N	N		N	9690	140	2	1.47	53216620	5583	50.13	9500	9730	9500	10980	8120	9550	9531.90	0.00	0	0	9876	9712	9606	9442	9336	9660	9390	34	1430	500	5920	10	1	6865603	665	23.52	9.92	12	0.08	412.00	977.00	11320	20230705	-14.40	4900	20230102	97.76	11320	-14.40	20230705	4900	97.76	20230102	11320	-14.40	20230705	4900	97.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
102	20230911	120814	57	100.00	KONEX			N	N	N	N		N	9730	180	2	1.88	42237750	4434	39.81	9500	9730	9500	10980	8120	9550	9525.88	0.00	0	0	9876	9712	9606	9442	9336	9660	9390	34	1430	500	5920	10	1	6865603	668	23.62	9.96	12	0.06	412.00	977.00	11320	20230705	-14.05	4900	20230102	98.57	11320	-14.05	20230705	4900	98.57	20230102	11320	-14.05	20230705	4900	98.57	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
103	20230911	110800	57	100.00	KONEX			N	N	N	N		N	9590	40	2	0.42	35261180	3705	33.27	9500	9600	9500	10980	8120	9550	9517.19	0.00	0	0	9876	9712	9606	9442	9336	9660	9390	34	1430	500	5920	10	1	6865603	658	23.28	9.82	12	0.05	412.00	977.00	11320	20230705	-15.28	4900	20230102	95.71	11320	-15.28	20230705	4900	95.71	20230102	11320	-15.28	20230705	4900	95.71	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
104	20230911	100758	57	100.00	KONEX			N	N	N	N		N	9600	50	2	0.52	21936180	2308	20.72	9500	9600	9500	10980	8120	9550	9504.41	0.00	0	0	9876	9712	9606	9442	9336	9660	9390	34	1430	500	5920	10	1	6865603	659	23.30	9.83	12	0.03	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
105	20230911	090756	57	100.00	KONEX			N	N	N	N		N	9500	-50	5	-0.52	1092500	115	1.03	9500	9500	9500	10980	8120	9550	9500.00	0.00	0	0	9876	9712	9606	9442	9336	9660	9390	34	1430	500	5920	10	1	6865603	652	23.06	9.72	12	0.00	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
106	20230908	160818	57	100.00	KONEX			N	N	N	N		N	9550	-40	5	-0.42	106319720	11137	85.87	9750	9770	9500	11020	8160	9590	9546.53	0.00	0	0	9890	9740	9620	9470	9350	9680	9410	34	1430	500	5940	10	1	6865603	656	23.18	9.77	12	0.16	412.00	977.00	11320	20230705	-15.64	4900	20230102	94.90	11320	-15.64	20230705	4900	94.90	20230102	11320	-15.64	20230705	4900	94.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
107	20230908	150816	57	100.00	KONEX			N	N	N	N		N	9680	90	2	0.94	104457340	10942	84.37	9750	9770	9500	11020	8160	9590	9546.46	0.00	0	0	9890	9740	9620	9470	9350	9680	9410	34	1430	500	5940	10	1	6865603	665	23.50	9.91	12	0.16	412.00	977.00	11320	20230705	-14.49	4900	20230102	97.55	11320	-14.49	20230705	4900	97.55	20230102	11320	-14.49	20230705	4900	97.55	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
108	20230908	140808	57	100.00	KONEX			N	N	N	N		N	9620	30	2	0.31	102508310	10740	82.81	9750	9770	9500	11020	8160	9590	9544.54	0.00	0	0	9890	9740	9620	9470	9350	9680	9410	34	1430	500	5940	10	1	6865603	660	23.35	9.85	12	0.16	412.00	977.00	11320	20230705	-15.02	4900	20230102	96.33	11320	-15.02	20230705	4900	96.33	20230102	11320	-15.02	20230705	4900	96.33	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
109	20230908	130816	57	100.00	KONEX			N	N	N	N		N	9500	-90	5	-0.94	101077620	10591	81.66	9750	9770	9500	11020	8160	9590	9543.73	0.00	0	0	9890	9740	9620	9470	9350	9680	9410	34	1430	500	5940	10	1	6865603	652	23.06	9.72	12	0.15	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
110	20230908	120828	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	18760740	1961	15.12	9750	9770	9530	11020	8160	9590	9566.93	0.00	0	0	9890	9740	9620	9470	9350	9680	9410	34	1430	500	5940	10	1	6865603	659	23.30	9.83	12	0.03	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
111	20230908	110822	57	100.00	KONEX			N	N	N	N		N	9720	130	2	1.36	13478690	1411	10.88	9750	9770	9530	11020	8160	9590	9552.58	0.00	0	0	9890	9740	9620	9470	9350	9680	9410	34	1430	500	5940	10	1	6865603	667	23.59	9.95	12	0.02	412.00	977.00	11320	20230705	-14.13	4900	20230102	98.37	11320	-14.13	20230705	4900	98.37	20230102	11320	-14.13	20230705	4900	98.37	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
112	20230908	100815	57	100.00	KONEX			N	N	N	N		N	9560	-30	5	-0.31	13449510	1408	10.86	9750	9770	9530	11020	8160	9590	9552.21	0.00	0	0	9890	9740	9620	9470	9350	9680	9410	34	1430	500	5940	10	1	6865603	656	23.20	9.79	12	0.02	412.00	977.00	11320	20230705	-15.55	4900	20230102	95.10	11320	-15.55	20230705	4900	95.10	20230102	11320	-15.55	20230705	4900	95.10	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
113	20230908	090820	57	100.00	KONEX			N	N	N	N		N	9770	180	2	1.88	136760	14	0.11	9750	9770	9750	11020	8160	9590	9768.57	0.00	0	0	9890	9740	9620	9470	9350	9680	9410	34	1430	500	5940	10	1	6865603	671	23.71	10.00	12	0.00	412.00	977.00	11320	20230705	-13.69	4900	20230102	99.39	11320	-13.69	20230705	4900	99.39	20230102	11320	-13.69	20230705	4900	99.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
114	20230907	160806	57	100.00	KONEX			N	N	N	N		N	9590	-10	5	-0.10	124273530	12969	363.48	9760	9770	9500	11040	8160	9600	9582.35	0.00	0	0	9833	9716	9613	9496	9393	9665	9445	34	1440	500	5950	10	1	6865603	658	23.28	9.82	12	0.19	412.00	977.00	11320	20230705	-15.28	4900	20230102	95.71	11320	-15.28	20230705	4900	95.71	20230102	11320	-15.28	20230705	4900	95.71	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
115	20230907	150811	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	123263030	12863	360.51	9760	9770	9500	11040	8160	9600	9582.76	0.00	0	0	9833	9716	9613	9496	9393	9665	9445	34	1440	500	5950	10	1	6865603	659	23.30	9.83	12	0.19	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
116	20230907	140809	57	100.00	KONEX			N	N	N	N		N	9580	-20	5	-0.21	39359090	4103	114.99	9760	9770	9500	11040	8160	9600	9592.76	0.00	0	0	9833	9716	9613	9496	9393	9665	9445	34	1440	500	5950	10	1	6865603	658	23.25	9.81	12	0.06	412.00	977.00	11320	20230705	-15.37	4900	20230102	95.51	11320	-15.37	20230705	4900	95.51	20230102	11320	-15.37	20230705	4900	95.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
117	20230907	130805	57	100.00	KONEX			N	N	N	N		N	9580	-20	5	-0.21	37350150	3893	109.11	9760	9770	9500	11040	8160	9600	9594.18	0.00	0	0	9833	9716	9613	9496	9393	9665	9445	34	1440	500	5950	10	1	6865603	658	23.25	9.81	12	0.06	412.00	977.00	11320	20230705	-15.37	4900	20230102	95.51	11320	-15.37	20230705	4900	95.51	20230102	11320	-15.37	20230705	4900	95.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
118	20230907	120817	57	100.00	KONEX			N	N	N	N		N	9580	-20	5	-0.21	34218060	3566	99.94	9760	9770	9500	11040	8160	9600	9595.64	0.00	0	0	9833	9716	9613	9496	9393	9665	9445	34	1440	500	5950	10	1	6865603	658	23.25	9.81	12	0.05	412.00	977.00	11320	20230705	-15.37	4900	20230102	95.51	11320	-15.37	20230705	4900	95.51	20230102	11320	-15.37	20230705	4900	95.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
119	20230907	110811	57	100.00	KONEX			N	N	N	N		N	9580	-20	5	-0.21	15243180	1585	44.42	9760	9770	9500	11040	8160	9600	9617.15	0.00	0	0	9833	9716	9613	9496	9393	9665	9445	34	1440	500	5950	10	1	6865603	658	23.25	9.81	12	0.02	412.00	977.00	11320	20230705	-15.37	4900	20230102	95.51	11320	-15.37	20230705	4900	95.51	20230102	11320	-15.37	20230705	4900	95.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
120	20230907	100811	57	100.00	KONEX			N	N	N	N		N	9500	-100	5	-1.04	9759270	1010	28.31	9760	9770	9500	11040	8160	9600	9662.64	0.00	0	0	9833	9716	9613	9496	9393	9665	9445	34	1440	500	5950	10	1	6865603	652	23.06	9.72	12	0.01	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
121	20230907	090823	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	9833	9716	9613	9496	9393	9665	9445	34	1440	500	5950	10	1	6865603	659	23.30	9.83	12	0.00	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
122	20230906	160807	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	34201760	3568	16.38	9730	9730	9510	11020	8160	9590	9585.70	0.00	0	0	9996	9792	9646	9442	9296	9720	9370	34	1430	500	5940	10	1	6865603	659	23.30	9.83	12	0.05	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
123	20230906	150810	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	34144160	3562	16.35	9730	9730	9510	11020	8160	9590	9585.67	0.00	0	0	9996	9792	9646	9442	9296	9720	9370	34	1430	500	5940	10	1	6865603	659	23.30	9.83	12	0.05	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
124	20230906	140810	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	24339380	2534	11.63	9730	9730	9520	11020	8160	9590	9605.12	0.00	0	0	9996	9792	9646	9442	9296	9720	9370	34	1430	500	5940	10	1	6865603	659	23.30	9.83	12	0.04	412.00	977.00	11320	20230705	-15.19	4900	20230102	95.92	11320	-15.19	20230705	4900	95.92	20230102	11320	-15.19	20230705	4900	95.92	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
125	20230906	130802	57	100.00	KONEX			N	N	N	N		N	9560	-30	5	-0.31	20127480	2094	9.61	9730	9730	9520	11020	8160	9590	9611.98	0.00	0	0	9996	9792	9646	9442	9296	9720	9370	34	1430	500	5940	10	1	6865603	656	23.20	9.79	12	0.03	412.00	977.00	11320	20230705	-15.55	4900	20230102	95.10	11320	-15.55	20230705	4900	95.10	20230102	11320	-15.55	20230705	4900	95.10	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
126	20230906	120813	57	100.00	KONEX			N	N	N	N		N	9620	30	2	0.31	11425980	1185	5.44	9730	9730	9520	11020	8160	9590	9642.18	0.00	0	0	9996	9792	9646	9442	9296	9720	9370	34	1430	500	5940	10	1	6865603	660	23.35	9.85	12	0.02	412.00	977.00	11320	20230705	-15.02	4900	20230102	96.33	11320	-15.02	20230705	4900	96.33	20230102	11320	-15.02	20230705	4900	96.33	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
127	20230906	110818	57	100.00	KONEX			N	N	N	N		N	9610	20	2	0.21	10234230	1061	4.87	9730	9730	9520	11020	8160	9590	9645.83	0.00	0	0	9996	9792	9646	9442	9296	9720	9370	34	1430	500	5940	10	1	6865603	660	23.33	9.84	12	0.02	412.00	977.00	11320	20230705	-15.11	4900	20230102	96.12	11320	-15.11	20230705	4900	96.12	20230102	11320	-15.11	20230705	4900	96.12	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
128	20230906	100756	57	100.00	KONEX			N	N	N	N		N	9620	30	2	0.31	9092430	942	4.32	9730	9730	9520	11020	8160	9590	9652.26	0.00	0	0	9996	9792	9646	9442	9296	9720	9370	34	1430	500	5940	10	1	6865603	660	23.35	9.85	12	0.01	412.00	977.00	11320	20230705	-15.02	4900	20230102	96.33	11320	-15.02	20230705	4900	96.33	20230102	11320	-15.02	20230705	4900	96.33	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
129	20230906	090759	57	100.00	KONEX			N	N	N	N		N	9520	-70	5	-0.73	19250	2	0.01	9730	9730	9520	11020	8160	9590	9625.00	0.00	0	0	9996	9792	9646	9442	9296	9720	9370	34	1430	500	5940	10	1	6865603	654	23.11	9.74	12	0.00	412.00	977.00	11320	20230705	-15.90	4900	20230102	94.29	11320	-15.90	20230705	4900	94.29	20230102	11320	-15.90	20230705	4900	94.29	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
130	20230905	160802	57	100.00	KONEX			N	N	N	N		N	9590	-270	5	-2.74	209885180	21787	487.84	9850	9850	9500	11330	8390	9860	9633.56	0.00	0	0	10386	10122	9936	9672	9486	10030	9580	34	1470	500	6110	10	1	6865603	658	23.28	9.82	12	0.32	412.00	977.00	11320	20230705	-15.28	4900	20230102	95.71	11320	-15.28	20230705	4900	95.71	20230102	11320	-15.28	20230705	4900	95.71	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
131	20230905	150812	57	100.00	KONEX			N	N	N	N		N	9500	-360	5	-3.65	194549690	20182	451.90	9850	9850	9500	11330	8390	9860	9639.76	0.00	0	0	10386	10122	9936	9672	9486	10030	9580	34	1470	500	6110	10	1	6865603	652	23.06	9.72	12	0.29	412.00	977.00	11320	20230705	-16.08	4900	20230102	93.88	11320	-16.08	20230705	4900	93.88	20230102	11320	-16.08	20230705	4900	93.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
132	20230905	140810	57	100.00	KONEX			N	N	N	N		N	9750	-110	5	-1.12	81845950	8418	188.49	9850	9850	9690	11330	8390	9860	9722.73	0.00	0	0	10386	10122	9936	9672	9486	10030	9580	34	1470	500	6110	10	1	6865603	669	23.67	9.98	12	0.12	412.00	977.00	11320	20230705	-13.87	4900	20230102	98.98	11320	-13.87	20230705	4900	98.98	20230102	11320	-13.87	20230705	4900	98.98	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
133	20230905	130751	57	100.00	KONEX			N	N	N	N		N	9790	-70	5	-0.71	59921120	6172	138.20	9850	9850	9690	11330	8390	9860	9708.54	0.00	0	0	10386	10122	9936	9672	9486	10030	9580	34	1470	500	6110	10	1	6865603	672	23.76	10.02	12	0.09	412.00	977.00	11320	20230705	-13.52	4900	20230102	99.80	11320	-13.52	20230705	4900	99.80	20230102	11320	-13.52	20230705	4900	99.80	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
134	20230905	120756	57	100.00	KONEX			N	N	N	N		N	9700	-160	5	-1.62	59803640	6160	137.93	9850	9850	9690	11330	8390	9860	9708.38	0.00	0	0	10386	10122	9936	9672	9486	10030	9580	34	1470	500	6110	10	1	6865603	666	23.54	9.93	12	0.09	412.00	977.00	11320	20230705	-14.31	4900	20230102	97.96	11320	-14.31	20230705	4900	97.96	20230102	11320	-14.31	20230705	4900	97.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
135	20230905	110802	57	100.00	KONEX			N	N	N	N		N	9700	-160	5	-1.62	54940990	5659	126.71	9850	9850	9690	11330	8390	9860	9708.60	0.00	0	0	10386	10122	9936	9672	9486	10030	9580	34	1470	500	6110	10	1	6865603	666	23.54	9.93	12	0.08	412.00	977.00	11320	20230705	-14.31	4900	20230102	97.96	11320	-14.31	20230705	4900	97.96	20230102	11320	-14.31	20230705	4900	97.96	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
136	20230905	100751	57	100.00	KONEX			N	N	N	N		N	9690	-170	5	-1.72	50511420	5204	116.52	9850	9850	9690	11330	8390	9860	9706.27	0.00	0	0	10386	10122	9936	9672	9486	10030	9580	34	1470	500	6110	10	1	6865603	665	23.52	9.92	12	0.08	412.00	977.00	11320	20230705	-14.40	4900	20230102	97.76	11320	-14.40	20230705	4900	97.76	20230102	11320	-14.40	20230705	4900	97.76	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
137	20230905	090751	57	100.00	KONEX			N	N	N	N		N	9770	-90	5	-0.91	107550	11	0.25	9850	9850	9770	11330	8390	9860	9777.27	0.00	0	0	10386	10122	9936	9672	9486	10030	9580	34	1470	500	6110	10	1	6865603	671	23.71	10.00	12	0.00	412.00	977.00	11320	20230705	-13.69	4900	20230102	99.39	11320	-13.69	20230705	4900	99.39	20230102	11320	-13.69	20230705	4900	99.39	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
138	20230904	160747	57	100.00	KONEX			N	N	N	N		N	9860	-40	5	-0.40	43863320	4466	100.72	10200	10200	9750	11380	8420	9900	9821.61	0.00	0	0	10193	10046	9923	9776	9653	9985	9715	34	1480	500	6130	10	1	6865603	677	23.93	10.09	12	0.07	412.00	977.00	11320	20230705	-12.90	4900	20230102	101.22	11320	-12.90	20230705	4900	101.22	20230102	11320	-12.90	20230705	4900	101.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
139	20230904	150737	57	100.00	KONEX			N	N	N	N		N	9850	-50	5	-0.51	40856020	4161	93.84	10200	10200	9750	11380	8420	9900	9818.80	0.00	0	0	10193	10046	9923	9776	9653	9985	9715	34	1480	500	6130	10	1	6865603	676	23.91	10.08	12	0.06	412.00	977.00	11320	20230705	-12.99	4900	20230102	101.02	11320	-12.99	20230705	4900	101.02	20230102	11320	-12.99	20230705	4900	101.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
140	20230904	140733	57	100.00	KONEX			N	N	N	N		N	9920	20	2	0.20	28990280	2957	66.69	10200	10200	9750	11380	8420	9900	9803.95	0.00	0	0	10193	10046	9923	9776	9653	9985	9715	34	1480	500	6130	10	1	6865603	681	24.08	10.15	12	0.04	412.00	977.00	11320	20230705	-12.37	4900	20230102	102.45	11320	-12.37	20230705	4900	102.45	20230102	11320	-12.37	20230705	4900	102.45	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
141	20230904	130746	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	28168080	2874	64.82	10200	10200	9750	11380	8420	9900	9801.00	0.00	0	0	10193	10046	9923	9776	9653	9985	9715	34	1480	500	6130	10	1	6865603	679	24.00	10.12	12	0.04	412.00	977.00	11320	20230705	-12.63	4900	20230102	101.84	11320	-12.63	20230705	4900	101.84	20230102	11320	-12.63	20230705	4900	101.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
142	20230904	120731	57	100.00	KONEX			N	N	N	N		N	9860	-40	5	-0.40	26924390	2748	61.98	10200	10200	9750	11380	8420	9900	9797.81	0.00	0	0	10193	10046	9923	9776	9653	9985	9715	34	1480	500	6130	10	1	6865603	677	23.93	10.09	12	0.04	412.00	977.00	11320	20230705	-12.90	4900	20230102	101.22	11320	-12.90	20230705	4900	101.22	20230102	11320	-12.90	20230705	4900	101.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
143	20230904	110718	57	100.00	KONEX			N	N	N	N		N	9860	-40	5	-0.40	26904670	2746	61.93	10200	10200	9750	11380	8420	9900	9797.77	0.00	0	0	10193	10046	9923	9776	9653	9985	9715	34	1480	500	6130	10	1	6865603	677	23.93	10.09	12	0.04	412.00	977.00	11320	20230705	-12.90	4900	20230102	101.22	11320	-12.90	20230705	4900	101.22	20230102	11320	-12.90	20230705	4900	101.22	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
144	20230904	100723	57	100.00	KONEX			N	N	N	N		N	9870	-30	5	-0.30	26618630	2717	61.28	10200	10200	9750	11380	8420	9900	9797.07	0.00	0	0	10193	10046	9923	9776	9653	9985	9715	34	1480	500	6130	10	1	6865603	678	23.96	10.10	12	0.04	412.00	977.00	11320	20230705	-12.81	4900	20230102	101.43	11320	-12.81	20230705	4900	101.43	20230102	11320	-12.81	20230705	4900	101.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
145	20230904	090737	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	614550	62	1.40	10200	10200	9900	11380	8420	9900	9912.10	0.00	0	0	10193	10046	9923	9776	9653	9985	9715	34	1480	500	6130	10	1	6865603	680	24.03	10.13	12	0.00	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
146	20230901	160727	57	100.00	KONEX			N	N	N	N		N	9900	-180	5	-1.79	43639290	4434	105.37	10070	10070	9800	11590	8570	10080	9841.97	0.00	0	0	10726	10402	10016	9692	9306	10565	9855	34	1510	500	6240	10	1	6865603	680	24.03	10.13	12	0.06	412.00	977.00	11320	20230705	-12.54	4900	20230102	102.04	11320	-12.54	20230705	4900	102.04	20230102	11320	-12.54	20230705	4900	102.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
147	20230901	150736	57	100.00	KONEX			N	N	N	N		N	9930	-150	5	-1.49	42550360	4324	102.76	10070	10070	9800	11590	8570	10080	9840.51	0.00	0	0	10726	10402	10016	9692	9306	10565	9855	34	1510	500	6240	10	1	6865603	682	24.10	10.16	12	0.06	412.00	977.00	11320	20230705	-12.28	4900	20230102	102.65	11320	-12.28	20230705	4900	102.65	20230102	11320	-12.28	20230705	4900	102.65	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
148	20230901	140737	57	100.00	KONEX			N	N	N	N		N	9890	-190	5	-1.88	39125700	3978	94.53	10070	10070	9800	11590	8570	10080	9835.52	0.00	0	0	10726	10402	10016	9692	9306	10565	9855	34	1510	500	6240	10	1	6865603	679	24.00	10.12	12	0.06	412.00	977.00	11320	20230705	-12.63	4900	20230102	101.84	11320	-12.63	20230705	4900	101.84	20230102	11320	-12.63	20230705	4900	101.84	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
149	20230901	130715	57	100.00	KONEX			N	N	N	N		N	9910	-170	5	-1.69	27894300	2835	67.37	10070	10070	9800	11590	8570	10080	9839.26	0.00	0	0	10726	10402	10016	9692	9306	10565	9855	34	1510	500	6240	10	1	6865603	680	24.05	10.14	12	0.04	412.00	977.00	11320	20230705	-12.46	4900	20230102	102.24	11320	-12.46	20230705	4900	102.24	20230102	11320	-12.46	20230705	4900	102.24	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
150	20230901	120725	57	100.00	KONEX			N	N	N	N		N	9930	-150	5	-1.49	24003860	2439	57.96	10070	10070	9800	11590	8570	10080	9841.68	0.00	0	0	10726	10402	10016	9692	9306	10565	9855	34	1510	500	6240	10	1	6865603	682	24.10	10.16	12	0.04	412.00	977.00	11320	20230705	-12.28	4900	20230102	102.65	11320	-12.28	20230705	4900	102.65	20230102	11320	-12.28	20230705	4900	102.65	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
151	20230901	110724	57	100.00	KONEX			N	N	N	N		N	9950	-130	5	-1.29	19710830	2004	47.62	10070	10070	9800	11590	8570	10080	9835.74	0.00	0	0	10726	10402	10016	9692	9306	10565	9855	34	1510	500	6240	10	1	6865603	683	24.15	10.18	12	0.03	412.00	977.00	11320	20230705	-12.10	4900	20230102	103.06	11320	-12.10	20230705	4900	103.06	20230102	11320	-12.10	20230705	4900	103.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
152	20230901	100720	57	100.00	KONEX			N	N	N	N		N	9870	-210	5	-2.08	17449560	1776	42.21	10070	10070	9800	11590	8570	10080	9825.20	0.00	0	0	10726	10402	10016	9692	9306	10565	9855	34	1510	500	6240	10	1	6865603	678	23.96	10.10	12	0.03	412.00	977.00	11320	20230705	-12.81	4900	20230102	101.43	11320	-12.81	20230705	4900	101.43	20230102	11320	-12.81	20230705	4900	101.43	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
153	20230901	090709	57	100.00	KONEX			N	N	N	N		N	10000	-80	5	-0.79	311470	31	0.74	10070	10070	10000	11590	8570	10080	10047.42	0.00	0	0	10726	10402	10016	9692	9306	10565	9855	34	1510	500	6240	10	1	6865603	687	24.27	10.24	12	0.00	412.00	977.00	11320	20230705	-11.66	4900	20230102	104.08	11320	-11.66	20230705	4900	104.08	20230102	11320	-11.66	20230705	4900	104.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N