KissMeData/149010/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	160838	57	100.00	KONEX			N	N	N	N		N	8230	30	2	0.37	16500	2	0.07	8270	8270	8230	9430	6970	8200	8250.00	0.00	0	0	8340	8270	8130	8060	7920	8305	8095	16	1230	500	5410	10	1	3120000	257	8.49	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.29	6970	20221213	18.08	9950	-17.29	20230704	7000	17.57	20230127	9950	-17.29	20230704	6970	18.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20230927	150847	57	100.00	KONEX			N	N	N	N		N	8230	30	2	0.37	16500	2	0.07	8270	8270	8230	9430	6970	8200	8250.00	0.00	0	0	8340	8270	8130	8060	7920	8305	8095	16	1230	500	5410	10	1	3120000	257	8.49	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.29	6970	20221213	18.08	9950	-17.29	20230704	7000	17.57	20230127	9950	-17.29	20230704	6970	18.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20230927	140848	57	100.00	KONEX			N	N	N	N		N	8230	30	2	0.37	16500	2	0.07	8270	8270	8230	9430	6970	8200	8250.00	0.00	0	0	8340	8270	8130	8060	7920	8305	8095	16	1230	500	5410	10	1	3120000	257	8.49	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.29	6970	20221213	18.08	9950	-17.29	20230704	7000	17.57	20230127	9950	-17.29	20230704	6970	18.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20230927	130835	57	100.00	KONEX			N	N	N	N		N	8230	30	2	0.37	16500	2	0.07	8270	8270	8230	9430	6970	8200	8250.00	0.00	0	0	8340	8270	8130	8060	7920	8305	8095	16	1230	500	5410	10	1	3120000	257	8.49	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.29	6970	20221213	18.08	9950	-17.29	20230704	7000	17.57	20230127	9950	-17.29	20230704	6970	18.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20230927	120835	57	100.00	KONEX			N	N	N	N		N	8270	70	2	0.85	8270	1	0.04	8270	8270	8270	9430	6970	8200	8270.00	0.00	0	0	8340	8270	8130	8060	7920	8305	8095	16	1230	500	5410	10	1	3120000	258	8.53	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.88	6970	20221213	18.65	9950	-16.88	20230704	7000	18.14	20230127	9950	-16.88	20230704	6970	18.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20230927	110844	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8340	8270	8130	8060	7920	8305	8095	16	1230	500	5410	10	1	3120000	256	8.46	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20230927	100837	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8340	8270	8130	8060	7920	8305	8095	16	1230	500	5410	10	1	3120000	256	8.46	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20230927	090852	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8340	8270	8130	8060	7920	8305	8095	16	1230	500	5410	10	1	3120000	256	8.46	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20230926	160835	57	100.00	KONEX			N	N	N	N		N	8200	-80	5	-0.97	22661730	2820	282000.00	8060	8200	7990	9520	7040	8280	8036.07	0.00	0	0	8280	8280	8280	8280	8280	8280	8280	16	1240	500	5460	10	1	3120000	256	8.46	2.25	12	0.09	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20230926	150836	57	100.00	KONEX			N	N	N	N		N	8200	-80	5	-0.97	22661730	2820	282000.00	8060	8200	7990	9520	7040	8280	8036.07	0.00	0	0	8280	8280	8280	8280	8280	8280	8280	16	1240	500	5460	10	1	3120000	256	8.46	2.25	12	0.09	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20230926	140830	57	100.00	KONEX			N	N	N	N		N	8000	-280	5	-3.38	22628990	2816	281600.00	8060	8060	7990	9520	7040	8280	8035.86	0.00	0	0	8280	8280	8280	8280	8280	8280	8280	16	1240	500	5460	10	1	3120000	250	8.26	2.19	12	0.09	969.00	3648.00	9950	20230704	-19.60	6970	20221213	14.78	9950	-19.60	20230704	7000	14.29	20230127	9950	-19.60	20230704	6970	14.78	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20230926	130833	57	100.00	KONEX			N	N	N	N		N	7990	-290	5	-3.50	16277020	2022	202200.00	8060	8060	7990	9520	7040	8280	8049.96	0.00	0	0	8280	8280	8280	8280	8280	8280	8280	16	1240	500	5460	10	1	3120000	249	8.25	2.19	12	0.06	969.00	3648.00	9950	20230704	-19.70	6970	20221213	14.63	9950	-19.70	20230704	7000	14.14	20230127	9950	-19.70	20230704	6970	14.63	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20230926	120839	57	100.00	KONEX			N	N	N	N		N	8050	-230	5	-2.78	16100130	2000	200000.00	8060	8060	8050	9520	7040	8280	8050.06	0.00	0	0	8280	8280	8280	8280	8280	8280	8280	16	1240	500	5460	10	1	3120000	251	8.31	2.21	12	0.06	969.00	3648.00	9950	20230704	-19.10	6970	20221213	15.49	9950	-19.10	20230704	7000	15.00	20230127	9950	-19.10	20230704	6970	15.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20230926	110835	57	100.00	KONEX			N	N	N	N		N	8050	-230	5	-2.78	16100130	2000	200000.00	8060	8060	8050	9520	7040	8280	8050.06	0.00	0	0	8280	8280	8280	8280	8280	8280	8280	16	1240	500	5460	10	1	3120000	251	8.31	2.21	12	0.06	969.00	3648.00	9950	20230704	-19.10	6970	20221213	15.49	9950	-19.10	20230704	7000	15.00	20230127	9950	-19.10	20230704	6970	15.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20230926	100834	57	100.00	KONEX			N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	9520	7040	8280	0.00	0.00	0	0	8280	8280	8280	8280	8280	8280	8280	16	1240	500	5460	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20230926	090836	57	100.00	KONEX			N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	9520	7040	8280	0.00	0.00	0	0	8280	8280	8280	8280	8280	8280	8280	16	1240	500	5460	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20230925	160835	57	100.00	KONEX			N	N	N	N		N	8280	20	2	0.24	8280	1	16.67	8280	8280	8280	9490	7030	8260	8280.00	0.00	0	0	8420	8340	8180	8100	7940	8380	8140	16	1230	500	5450	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20230925	150838	57	100.00	KONEX			N	N	N	N		N	8280	20	2	0.24	8280	1	16.67	8280	8280	8280	9490	7030	8260	8280.00	0.00	0	0	8420	8340	8180	8100	7940	8380	8140	16	1230	500	5450	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20230925	140824	57	100.00	KONEX			N	N	N	N		N	8280	20	2	0.24	8280	1	16.67	8280	8280	8280	9490	7030	8260	8280.00	0.00	0	0	8420	8340	8180	8100	7940	8380	8140	16	1230	500	5450	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20230925	130828	57	100.00	KONEX			N	N	N	N		N	8280	20	2	0.24	8280	1	16.67	8280	8280	8280	9490	7030	8260	8280.00	0.00	0	0	8420	8340	8180	8100	7940	8380	8140	16	1230	500	5450	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20230925	120834	57	100.00	KONEX			N	N	N	N		N	8280	20	2	0.24	8280	1	16.67	8280	8280	8280	9490	7030	8260	8280.00	0.00	0	0	8420	8340	8180	8100	7940	8380	8140	16	1230	500	5450	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20230925	110829	57	100.00	KONEX			N	N	N	N		N	8280	20	2	0.24	8280	1	16.67	8280	8280	8280	9490	7030	8260	8280.00	0.00	0	0	8420	8340	8180	8100	7940	8380	8140	16	1230	500	5450	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20230925	100833	57	100.00	KONEX			N	N	N	N		N	8280	20	2	0.24	8280	1	16.67	8280	8280	8280	9490	7030	8260	8280.00	0.00	0	0	8420	8340	8180	8100	7940	8380	8140	16	1230	500	5450	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20230925	090828	57	100.00	KONEX			N	N	N	N		N	8260	0	3	0.00	0	0	0.00	0	0	0	9490	7030	8260	0.00	0.00	0	0	8420	8340	8180	8100	7940	8380	8140	16	1230	500	5450	10	1	3120000	258	8.52	2.26	12	0.00	969.00	3648.00	9950	20230704	-16.98	6970	20221213	18.51	9950	-16.98	20230704	7000	18.00	20230127	9950	-16.98	20230704	6970	18.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20230922	160900	57	100.00	KONEX			N	N	N	N		N	8260	30	2	0.36	48360	6	0.28	8020	8260	8020	9460	7000	8230	8060.00	0.00	0	0	8496	8362	8156	8022	7816	8260	7920	16	1230	500	5430	10	1	3120000	258	8.52	2.26	12	0.00	969.00	3648.00	9950	20230704	-16.98	6970	20221213	18.51	9950	-16.98	20230704	7000	18.00	20230127	9950	-16.98	20230704	6970	18.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20230922	150854	57	100.00	KONEX			N	N	N	N		N	8020	-210	5	-2.55	40100	5	0.24	8020	8020	8020	9460	7000	8230	8020.00	0.00	0	0	8496	8362	8156	8022	7816	8260	7920	16	1230	500	5430	10	1	3120000	250	8.28	2.20	12	0.00	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20230922	140853	57	100.00	KONEX			N	N	N	N		N	8020	-210	5	-2.55	16040	2	0.09	8020	8020	8020	9460	7000	8230	8020.00	0.00	0	0	8496	8362	8156	8022	7816	8260	7920	16	1230	500	5430	10	1	3120000	250	8.28	2.20	12	0.00	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20230922	130801	57	100.00	KONEX			N	N	N	N		N	8020	-210	5	-2.55	8020	1	0.05	8020	8020	8020	9460	7000	8230	8020.00	0.00	0	0	8496	8362	8156	8022	7816	8260	7920	16	1230	500	5430	10	1	3120000	250	8.28	2.20	12	0.00	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20230922	120758	57	100.00	KONEX			N	N	N	N		N	8020	-210	5	-2.55	8020	1	0.05	8020	8020	8020	9460	7000	8230	8020.00	0.00	0	0	8496	8362	8156	8022	7816	8260	7920	16	1230	500	5430	10	1	3120000	250	8.28	2.20	12	0.00	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20230922	110755	57	100.00	KONEX			N	N	N	N		N	8020	-210	5	-2.55	8020	1	0.05	8020	8020	8020	9460	7000	8230	8020.00	0.00	0	0	8496	8362	8156	8022	7816	8260	7920	16	1230	500	5430	10	1	3120000	250	8.28	2.20	12	0.00	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20230922	100755	57	100.00	KONEX			N	N	N	N		N	8020	-210	5	-2.55	8020	1	0.05	8020	8020	8020	9460	7000	8230	8020.00	0.00	0	0	8496	8362	8156	8022	7816	8260	7920	16	1230	500	5430	10	1	3120000	250	8.28	2.20	12	0.00	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20230922	090751	57	100.00	KONEX			N	N	N	N		N	8230	0	3	0.00	0	0	0.00	0	0	0	9460	7000	8230	0.00	0.00	0	0	8496	8362	8156	8022	7816	8260	7920	16	1230	500	5430	10	1	3120000	257	8.49	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.29	6970	20221213	18.08	9950	-17.29	20230704	7000	17.57	20230127	9950	-17.29	20230704	6970	18.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20230921	160758	57	100.00	KONEX			N	N	N	N		N	8230	140	2	1.73	16964450	2116	0.00	8290	8290	7950	9300	6880	8090	8017.23	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	257	8.49	2.26	12	0.07	969.00	3648.00	9950	20230704	-17.29	6970	20221213	18.08	9950	-17.29	20230704	7000	17.57	20230127	9950	-17.29	20230704	6970	18.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20230921	150747	57	100.00	KONEX			N	N	N	N		N	8230	140	2	1.73	16964450	2116	0.00	8290	8290	7950	9300	6880	8090	8017.23	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	257	8.49	2.26	12	0.07	969.00	3648.00	9950	20230704	-17.29	6970	20221213	18.08	9950	-17.29	20230704	7000	17.57	20230127	9950	-17.29	20230704	6970	18.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20230921	140754	57	100.00	KONEX			N	N	N	N		N	8260	170	2	2.10	16153230	2014	0.00	8290	8290	8020	9300	6880	8090	8020.47	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	258	8.52	2.26	12	0.06	969.00	3648.00	9950	20230704	-16.98	6970	20221213	18.51	9950	-16.98	20230704	7000	18.00	20230127	9950	-16.98	20230704	6970	18.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20230921	130747	57	100.00	KONEX			N	N	N	N		N	8020	-70	5	-0.87	16144970	2013	0.00	8290	8290	8020	9300	6880	8090	8020.35	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	250	8.28	2.20	12	0.06	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20230921	120740	57	100.00	KONEX			N	N	N	N		N	8020	-70	5	-0.87	16144970	2013	0.00	8290	8290	8020	9300	6880	8090	8020.35	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	250	8.28	2.20	12	0.06	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20230921	110759	57	100.00	KONEX			N	N	N	N		N	8020	-70	5	-0.87	16144970	2013	0.00	8290	8290	8020	9300	6880	8090	8020.35	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	250	8.28	2.20	12	0.06	969.00	3648.00	9950	20230704	-19.40	6970	20221213	15.06	9950	-19.40	20230704	7000	14.57	20230127	9950	-19.40	20230704	6970	15.06	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20230921	100743	57	100.00	KONEX			N	N	N	N		N	8290	200	2	2.47	16580	2	0.00	8290	8290	8290	9300	6880	8090	8290.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	259	8.56	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.68	6970	20221213	18.94	9950	-16.68	20230704	7000	18.43	20230127	9950	-16.68	20230704	6970	18.94	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20230921	090749	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20230920	160752	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20230920	150733	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20230920	140743	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20230920	130738	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20230920	120736	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20230920	110745	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20230920	100729	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20230920	090738	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20230919	160735	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	226520	28	35.90	8090	8090	8090	9300	6880	8090	8090.00	0.00	0	0	8116	8102	8096	8082	8076	8100	8080	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20230919	150738	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	226520	28	35.90	8090	8090	8090	9300	6880	8090	8090.00	0.00	0	0	8116	8102	8096	8082	8076	8100	8080	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20230919	140736	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	194160	24	30.77	8090	8090	8090	9300	6880	8090	8090.00	0.00	0	0	8116	8102	8096	8082	8076	8100	8080	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20230919	130723	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	194160	24	30.77	8090	8090	8090	9300	6880	8090	8090.00	0.00	0	0	8116	8102	8096	8082	8076	8100	8080	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20230919	120740	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	194160	24	30.77	8090	8090	8090	9300	6880	8090	8090.00	0.00	0	0	8116	8102	8096	8082	8076	8100	8080	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20230919	110742	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	186070	23	29.49	8090	8090	8090	9300	6880	8090	8090.00	0.00	0	0	8116	8102	8096	8082	8076	8100	8080	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20230919	100735	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	186070	23	29.49	8090	8090	8090	9300	6880	8090	8090.00	0.00	0	0	8116	8102	8096	8082	8076	8100	8080	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20230919	090732	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8116	8102	8096	8082	8076	8100	8080	16	1210	500	5330	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20230918	160735	57	100.00	KONEX			N	N	N	N		N	8090	-30	5	-0.37	631190	78	300.00	8110	8110	8090	9330	6910	8120	8092.18	0.00	0	0	8133	8126	8123	8116	8113	8125	8115	16	1210	500	5350	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20230918	150733	57	100.00	KONEX			N	N	N	N		N	8090	-30	5	-0.37	218600	27	103.85	8110	8110	8090	9330	6910	8120	8096.30	0.00	0	0	8133	8126	8123	8116	8113	8125	8115	16	1210	500	5350	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20230918	140753	57	100.00	KONEX			N	N	N	N		N	8090	-30	5	-0.37	113430	14	53.85	8110	8110	8090	9330	6910	8120	8102.14	0.00	0	0	8133	8126	8123	8116	8113	8125	8115	16	1210	500	5350	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20230918	130734	57	100.00	KONEX			N	N	N	N		N	8090	-30	5	-0.37	113430	14	53.85	8110	8110	8090	9330	6910	8120	8102.14	0.00	0	0	8133	8126	8123	8116	8113	8125	8115	16	1210	500	5350	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20230918	120737	57	100.00	KONEX			N	N	N	N		N	8090	-30	5	-0.37	113430	14	53.85	8110	8110	8090	9330	6910	8120	8102.14	0.00	0	0	8133	8126	8123	8116	8113	8125	8115	16	1210	500	5350	10	1	3120000	252	8.35	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.69	6970	20221213	16.07	9950	-18.69	20230704	7000	15.57	20230127	9950	-18.69	20230704	6970	16.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20230918	110726	57	100.00	KONEX			N	N	N	N		N	8100	-20	5	-0.25	72980	9	34.62	8110	8110	8100	9330	6910	8120	8108.89	0.00	0	0	8133	8126	8123	8116	8113	8125	8115	16	1210	500	5350	10	1	3120000	253	8.36	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.59	6970	20221213	16.21	9950	-18.59	20230704	7000	15.71	20230127	9950	-18.59	20230704	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20230918	100722	57	100.00	KONEX			N	N	N	N		N	8110	-10	5	-0.12	64880	8	30.77	8110	8110	8110	9330	6910	8120	8110.00	0.00	0	0	8133	8126	8123	8116	8113	8125	8115	16	1210	500	5350	10	1	3120000	253	8.37	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.49	6970	20221213	16.36	9950	-18.49	20230704	7000	15.86	20230127	9950	-18.49	20230704	6970	16.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20230918	090726	57	100.00	KONEX			N	N	N	N		N	8110	-10	5	-0.12	16220	2	7.69	8110	8110	8110	9330	6910	8120	8110.00	0.00	0	0	8133	8126	8123	8116	8113	8125	8115	16	1210	500	5350	10	1	3120000	253	8.37	2.22	12	0.00	969.00	3648.00	9950	20230704	-18.49	6970	20221213	16.36	9950	-18.49	20230704	7000	15.86	20230127	9950	-18.49	20230704	6970	16.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20230915	160730	57	100.00	KONEX			N	N	N	N		N	8120	-10	5	-0.12	211150	26	216.67	8130	8130	8120	9340	6920	8130	8123.75	0.00	0	0	8303	8216	8173	8086	8043	8195	8065	16	1210	500	5360	10	1	3120000	253	8.38	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.39	6970	20221213	16.50	9950	-18.39	20230704	7000	16.00	20230127	9950	-18.39	20230704	6970	16.50	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20230915	150731	57	100.00	KONEX			N	N	N	N		N	8120	-10	5	-0.12	64990	8	66.67	8130	8130	8120	9340	6920	8130	8123.75	0.00	0	0	8303	8216	8173	8086	8043	8195	8065	16	1210	500	5360	10	1	3120000	253	8.38	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.39	6970	20221213	16.50	9950	-18.39	20230704	7000	16.00	20230127	9950	-18.39	20230704	6970	16.50	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20230915	140730	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	24390	3	25.00	8130	8130	8130	9340	6920	8130	8130.00	0.00	0	0	8303	8216	8173	8086	8043	8195	8065	16	1210	500	5360	10	1	3120000	254	8.39	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.29	6970	20221213	16.64	9950	-18.29	20230704	7000	16.14	20230127	9950	-18.29	20230704	6970	16.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20230915	130724	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	16260	2	16.67	8130	8130	8130	9340	6920	8130	8130.00	0.00	0	0	8303	8216	8173	8086	8043	8195	8065	16	1210	500	5360	10	1	3120000	254	8.39	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.29	6970	20221213	16.64	9950	-18.29	20230704	7000	16.14	20230127	9950	-18.29	20230704	6970	16.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20230915	120732	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	16260	2	16.67	8130	8130	8130	9340	6920	8130	8130.00	0.00	0	0	8303	8216	8173	8086	8043	8195	8065	16	1210	500	5360	10	1	3120000	254	8.39	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.29	6970	20221213	16.64	9950	-18.29	20230704	7000	16.14	20230127	9950	-18.29	20230704	6970	16.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20230915	110738	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8303	8216	8173	8086	8043	8195	8065	16	1210	500	5360	10	1	3120000	254	8.39	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.29	6970	20221213	16.64	9950	-18.29	20230704	7000	16.14	20230127	9950	-18.29	20230704	6970	16.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20230915	100734	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8303	8216	8173	8086	8043	8195	8065	16	1210	500	5360	10	1	3120000	254	8.39	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.29	6970	20221213	16.64	9950	-18.29	20230704	7000	16.14	20230127	9950	-18.29	20230704	6970	16.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20230915	090724	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8303	8216	8173	8086	8043	8195	8065	16	1210	500	5360	10	1	3120000	254	8.39	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.29	6970	20221213	16.64	9950	-18.29	20230704	7000	16.14	20230127	9950	-18.29	20230704	6970	16.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20230914	160733	57	100.00	KONEX			N	N	N	N		N	8130	-130	5	-1.57	98300	12	3.13	8260	8260	8130	9490	7030	8260	8191.67	0.00	0	0	8540	8400	8150	8010	7760	8470	8080	16	1230	500	5450	10	1	3120000	254	8.39	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.29	6970	20221213	16.64	9950	-18.29	20230704	7000	16.14	20230127	9950	-18.29	20230704	6970	16.64	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20230914	150713	57	100.00	KONEX			N	N	N	N		N	8160	-100	5	-1.21	57650	7	1.83	8260	8260	8160	9490	7030	8260	8235.71	0.00	0	0	8540	8400	8150	8010	7760	8470	8080	16	1230	500	5450	10	1	3120000	255	8.42	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.99	6970	20221213	17.07	9950	-17.99	20230704	7000	16.57	20230127	9950	-17.99	20230704	6970	17.07	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20230914	140725	57	100.00	KONEX			N	N	N	N		N	8200	-60	5	-0.73	49490	6	1.57	8260	8260	8200	9490	7030	8260	8248.33	0.00	0	0	8540	8400	8150	8010	7760	8470	8080	16	1230	500	5450	10	1	3120000	256	8.46	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20230914	130710	57	100.00	KONEX			N	N	N	N		N	8200	-60	5	-0.73	49490	6	1.57	8260	8260	8200	9490	7030	8260	8248.33	0.00	0	0	8540	8400	8150	8010	7760	8470	8080	16	1230	500	5450	10	1	3120000	256	8.46	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20230914	120720	57	100.00	KONEX			N	N	N	N		N	8200	-60	5	-0.73	49490	6	1.57	8260	8260	8200	9490	7030	8260	8248.33	0.00	0	0	8540	8400	8150	8010	7760	8470	8080	16	1230	500	5450	10	1	3120000	256	8.46	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.59	6970	20221213	17.65	9950	-17.59	20230704	7000	17.14	20230127	9950	-17.59	20230704	6970	17.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20230914	110714	57	100.00	KONEX			N	N	N	N		N	8250	-10	5	-0.12	41290	5	1.31	8260	8260	8250	9490	7030	8260	8258.00	0.00	0	0	8540	8400	8150	8010	7760	8470	8080	16	1230	500	5450	10	1	3120000	257	8.51	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.09	6970	20221213	18.36	9950	-17.09	20230704	7000	17.86	20230127	9950	-17.09	20230704	6970	18.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20230914	100708	57	100.00	KONEX			N	N	N	N		N	8250	-10	5	-0.12	41290	5	1.31	8260	8260	8250	9490	7030	8260	8258.00	0.00	0	0	8540	8400	8150	8010	7760	8470	8080	16	1230	500	5450	10	1	3120000	257	8.51	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.09	6970	20221213	18.36	9950	-17.09	20230704	7000	17.86	20230127	9950	-17.09	20230704	6970	18.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20230914	090722	57	100.00	KONEX			N	N	N	N		N	8260	0	3	0.00	0	0	0.00	0	0	0	9490	7030	8260	0.00	0.00	0	0	8540	8400	8150	8010	7760	8470	8080	16	1230	500	5450	10	1	3120000	258	8.52	2.26	12	0.00	969.00	3648.00	9950	20230704	-16.98	6970	20221213	18.51	9950	-16.98	20230704	7000	18.00	20230127	9950	-16.98	20230704	6970	18.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20230913	160726	57	100.00	KONEX			N	N	N	N		N	8260	210	2	2.61	3032780	383	18.07	7910	8290	7900	9250	6850	8050	7918.49	0.00	0	0	8196	8122	8086	8012	7976	8105	7995	16	1200	500	5310	10	1	3120000	258	8.52	2.26	12	0.01	969.00	3648.00	9950	20230704	-16.98	6970	20221213	18.51	9950	-16.98	20230704	7000	18.00	20230127	9950	-16.98	20230704	6970	18.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20230913	150719	57	100.00	KONEX			N	N	N	N		N	8260	210	2	2.61	3032780	383	18.07	7910	8290	7900	9250	6850	8050	7918.49	0.00	0	0	8196	8122	8086	8012	7976	8105	7995	16	1200	500	5310	10	1	3120000	258	8.52	2.26	12	0.01	969.00	3648.00	9950	20230704	-16.98	6970	20221213	18.51	9950	-16.98	20230704	7000	18.00	20230127	9950	-16.98	20230704	6970	18.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20230913	140726	57	100.00	KONEX			N	N	N	N		N	8250	200	2	2.48	3024520	382	18.03	7910	8290	7900	9250	6850	8050	7917.59	0.00	0	0	8196	8122	8086	8012	7976	8105	7995	16	1200	500	5310	10	1	3120000	257	8.51	2.26	12	0.01	969.00	3648.00	9950	20230704	-17.09	6970	20221213	18.36	9950	-17.09	20230704	7000	17.86	20230127	9950	-17.09	20230704	6970	18.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20230913	130703	57	100.00	KONEX			N	N	N	N		N	8250	200	2	2.48	3024520	382	18.03	7910	8290	7900	9250	6850	8050	7917.59	0.00	0	0	8196	8122	8086	8012	7976	8105	7995	16	1200	500	5310	10	1	3120000	257	8.51	2.26	12	0.01	969.00	3648.00	9950	20230704	-17.09	6970	20221213	18.36	9950	-17.09	20230704	7000	17.86	20230127	9950	-17.09	20230704	6970	18.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20230913	120722	57	100.00	KONEX			N	N	N	N		N	8280	230	2	2.86	3016270	381	17.98	7910	8290	7900	9250	6850	8050	7916.72	0.00	0	0	8196	8122	8086	8012	7976	8105	7995	16	1200	500	5310	10	1	3120000	258	8.54	2.27	12	0.01	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20230913	110721	57	100.00	KONEX			N	N	N	N		N	8290	240	2	2.98	1344790	170	8.02	7910	8290	7900	9250	6850	8050	7910.53	0.00	0	0	8196	8122	8086	8012	7976	8105	7995	16	1200	500	5310	10	1	3120000	259	8.56	2.27	12	0.01	969.00	3648.00	9950	20230704	-16.68	6970	20221213	18.94	9950	-16.68	20230704	7000	18.43	20230127	9950	-16.68	20230704	6970	18.94	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20230913	100714	57	100.00	KONEX			N	N	N	N		N	8290	240	2	2.98	1344790	170	8.02	7910	8290	7900	9250	6850	8050	7910.53	0.00	0	0	8196	8122	8086	8012	7976	8105	7995	16	1200	500	5310	10	1	3120000	259	8.56	2.27	12	0.01	969.00	3648.00	9950	20230704	-16.68	6970	20221213	18.94	9950	-16.68	20230704	7000	18.43	20230127	9950	-16.68	20230704	6970	18.94	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20230913	090707	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8196	8122	8086	8012	7976	8105	7995	16	1200	500	5310	10	1	3120000	251	8.31	2.21	12	0.00	969.00	3648.00	9950	20230704	-19.10	6970	20221213	15.49	9950	-19.10	20230704	7000	15.00	20230127	9950	-19.10	20230704	6970	15.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20230912	160704	57	100.00	KONEX			N	N	N	N		N	8050	-130	5	-1.59	17070550	2119	52975.00	8160	8160	8050	9400	6960	8180	8055.95	0.00	0	0	8300	8240	8210	8150	8120	8225	8135	16	1220	500	5390	10	1	3120000	251	8.31	2.21	12	0.07	969.00	3648.00	9950	20230704	-19.10	6970	20221213	15.49	9950	-19.10	20230704	7000	15.00	20230127	9950	-19.10	20230704	6970	15.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20230912	150712	57	100.00	KONEX			N	N	N	N		N	8050	-130	5	-1.59	17070550	2119	52975.00	8160	8160	8050	9400	6960	8180	8055.95	0.00	0	0	8300	8240	8210	8150	8120	8225	8135	16	1220	500	5390	10	1	3120000	251	8.31	2.21	12	0.07	969.00	3648.00	9950	20230704	-19.10	6970	20221213	15.49	9950	-19.10	20230704	7000	15.00	20230127	9950	-19.10	20230704	6970	15.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20230912	140710	57	100.00	KONEX			N	N	N	N		N	8050	-130	5	-1.59	17070550	2119	52975.00	8160	8160	8050	9400	6960	8180	8055.95	0.00	0	0	8300	8240	8210	8150	8120	8225	8135	16	1220	500	5390	10	1	3120000	251	8.31	2.21	12	0.07	969.00	3648.00	9950	20230704	-19.10	6970	20221213	15.49	9950	-19.10	20230704	7000	15.00	20230127	9950	-19.10	20230704	6970	15.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20230912	130703	57	100.00	KONEX			N	N	N	N		N	8150	-30	5	-0.37	930200	114	2850.00	8160	8160	8150	9400	6960	8180	8159.65	0.00	0	0	8300	8240	8210	8150	8120	8225	8135	16	1220	500	5390	10	1	3120000	254	8.41	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.09	6970	20221213	16.93	9950	-18.09	20230704	7000	16.43	20230127	9950	-18.09	20230704	6970	16.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20230912	120659	57	100.00	KONEX			N	N	N	N		N	8150	-30	5	-0.37	922050	113	2825.00	8160	8160	8150	9400	6960	8180	8159.73	0.00	0	0	8300	8240	8210	8150	8120	8225	8135	16	1220	500	5390	10	1	3120000	254	8.41	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.09	6970	20221213	16.93	9950	-18.09	20230704	7000	16.43	20230127	9950	-18.09	20230704	6970	16.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20230912	110707	57	100.00	KONEX			N	N	N	N		N	8150	-30	5	-0.37	922050	113	2825.00	8160	8160	8150	9400	6960	8180	8159.73	0.00	0	0	8300	8240	8210	8150	8120	8225	8135	16	1220	500	5390	10	1	3120000	254	8.41	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.09	6970	20221213	16.93	9950	-18.09	20230704	7000	16.43	20230127	9950	-18.09	20230704	6970	16.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20230912	100700	57	100.00	KONEX			N	N	N	N		N	8150	-30	5	-0.37	905750	111	2775.00	8160	8160	8150	9400	6960	8180	8159.91	0.00	0	0	8300	8240	8210	8150	8120	8225	8135	16	1220	500	5390	10	1	3120000	254	8.41	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.09	6970	20221213	16.93	9950	-18.09	20230704	7000	16.43	20230127	9950	-18.09	20230704	6970	16.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20230912	090716	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8300	8240	8210	8150	8120	8225	8135	16	1220	500	5390	10	1	3120000	255	8.44	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.79	6970	20221213	17.36	9950	-17.79	20230704	7000	16.86	20230127	9950	-17.79	20230704	6970	17.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20230911	160659	57	100.00	KONEX			N	N	N	N		N	8180	-300	5	-3.54	32920	4	0.27	8270	8270	8180	9750	7210	8480	8230.00	0.00	0	0	8940	8710	8360	8130	7780	8825	8245	16	1270	500	5590	10	1	3120000	255	8.44	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.79	6970	20221213	17.36	9950	-17.79	20230704	7000	16.86	20230127	9950	-17.79	20230704	6970	17.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20230911	150705	57	100.00	KONEX			N	N	N	N		N	8180	-300	5	-3.54	32920	4	0.27	8270	8270	8180	9750	7210	8480	8230.00	0.00	0	0	8940	8710	8360	8130	7780	8825	8245	16	1270	500	5590	10	1	3120000	255	8.44	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.79	6970	20221213	17.36	9950	-17.79	20230704	7000	16.86	20230127	9950	-17.79	20230704	6970	17.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20230911	140715	57	100.00	KONEX			N	N	N	N		N	8180	-300	5	-3.54	32920	4	0.27	8270	8270	8180	9750	7210	8480	8230.00	0.00	0	0	8940	8710	8360	8130	7780	8825	8245	16	1270	500	5590	10	1	3120000	255	8.44	2.24	12	0.00	969.00	3648.00	9950	20230704	-17.79	6970	20221213	17.36	9950	-17.79	20230704	7000	16.86	20230127	9950	-17.79	20230704	6970	17.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20230911	130649	57	100.00	KONEX			N	N	N	N		N	8220	-260	5	-3.07	24740	3	0.20	8270	8270	8220	9750	7210	8480	8246.67	0.00	0	0	8940	8710	8360	8130	7780	8825	8245	16	1270	500	5590	10	1	3120000	256	8.48	2.25	12	0.00	969.00	3648.00	9950	20230704	-17.39	6970	20221213	17.93	9950	-17.39	20230704	7000	17.43	20230127	9950	-17.39	20230704	6970	17.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20230911	120700	57	100.00	KONEX			N	N	N	N		N	8250	-230	5	-2.71	16520	2	0.14	8270	8270	8250	9750	7210	8480	8260.00	0.00	0	0	8940	8710	8360	8130	7780	8825	8245	16	1270	500	5590	10	1	3120000	257	8.51	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.09	6970	20221213	18.36	9950	-17.09	20230704	7000	17.86	20230127	9950	-17.09	20230704	6970	18.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20230911	110649	57	100.00	KONEX			N	N	N	N		N	8250	-230	5	-2.71	16520	2	0.14	8270	8270	8250	9750	7210	8480	8260.00	0.00	0	0	8940	8710	8360	8130	7780	8825	8245	16	1270	500	5590	10	1	3120000	257	8.51	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.09	6970	20221213	18.36	9950	-17.09	20230704	7000	17.86	20230127	9950	-17.09	20230704	6970	18.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20230911	100650	57	100.00	KONEX			N	N	N	N		N	8270	-210	5	-2.48	8270	1	0.07	8270	8270	8270	9750	7210	8480	8270.00	0.00	0	0	8940	8710	8360	8130	7780	8825	8245	16	1270	500	5590	10	1	3120000	258	8.53	2.27	12	0.00	969.00	3648.00	9950	20230704	-16.88	6970	20221213	18.65	9950	-16.88	20230704	7000	18.14	20230127	9950	-16.88	20230704	6970	18.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20230911	090647	57	100.00	KONEX			N	N	N	N		N	8480	0	3	0.00	0	0	0.00	0	0	0	9750	7210	8480	0.00	0.00	0	0	8940	8710	8360	8130	7780	8825	8245	16	1270	500	5590	10	1	3120000	265	8.75	2.32	12	0.00	969.00	3648.00	9950	20230704	-14.77	6970	20221213	21.66	9950	-14.77	20230704	7000	21.14	20230127	9950	-14.77	20230704	6970	21.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20230908	160704	57	100.00	KONEX			N	N	N	N		N	8480	130	2	1.56	11964960	1474	131.61	8350	8590	8010	9600	7100	8350	8117.34	0.00	0	0	8516	8432	8266	8182	8016	8475	8225	16	1250	500	5510	10	1	3120000	265	8.75	2.32	12	0.05	969.00	3648.00	9950	20230704	-14.77	6970	20221213	21.66	9950	-14.77	20230704	7000	21.14	20230127	9950	-14.77	20230704	6970	21.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20230908	150704	57	100.00	KONEX			N	N	N	N		N	8480	130	2	1.56	11964960	1474	131.61	8350	8590	8010	9600	7100	8350	8117.34	0.00	0	0	8516	8432	8266	8182	8016	8475	8225	16	1250	500	5510	10	1	3120000	265	8.75	2.32	12	0.05	969.00	3648.00	9950	20230704	-14.77	6970	20221213	21.66	9950	-14.77	20230704	7000	21.14	20230127	9950	-14.77	20230704	6970	21.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20230908	140657	57	100.00	KONEX			N	N	N	N		N	8580	230	2	2.75	469580	55	4.91	8350	8590	8120	9600	7100	8350	8537.82	0.00	0	0	8516	8432	8266	8182	8016	8475	8225	16	1250	500	5510	10	1	3120000	268	8.85	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.77	6970	20221213	23.10	9950	-13.77	20230704	7000	22.57	20230127	9950	-13.77	20230704	6970	23.10	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20230908	130704	57	100.00	KONEX			N	N	N	N		N	8580	230	2	2.75	469580	55	4.91	8350	8590	8120	9600	7100	8350	8537.82	0.00	0	0	8516	8432	8266	8182	8016	8475	8225	16	1250	500	5510	10	1	3120000	268	8.85	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.77	6970	20221213	23.10	9950	-13.77	20230704	7000	22.57	20230127	9950	-13.77	20230704	6970	23.10	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20230908	120711	57	100.00	KONEX			N	N	N	N		N	8580	230	2	2.75	41760	5	0.45	8350	8590	8120	9600	7100	8350	8352.00	0.00	0	0	8516	8432	8266	8182	8016	8475	8225	16	1250	500	5510	10	1	3120000	268	8.85	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.77	6970	20221213	23.10	9950	-13.77	20230704	7000	22.57	20230127	9950	-13.77	20230704	6970	23.10	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20230908	110709	57	100.00	KONEX			N	N	N	N		N	8580	230	2	2.75	41760	5	0.45	8350	8590	8120	9600	7100	8350	8352.00	0.00	0	0	8516	8432	8266	8182	8016	8475	8225	16	1250	500	5510	10	1	3120000	268	8.85	2.35	12	0.00	969.00	3648.00	9950	20230704	-13.77	6970	20221213	23.10	9950	-13.77	20230704	7000	22.57	20230127	9950	-13.77	20230704	6970	23.10	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20230908	100700	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	8350	1	0.09	8350	8350	8350	9600	7100	8350	8350.00	0.00	0	0	8516	8432	8266	8182	8016	8475	8225	16	1250	500	5510	10	1	3120000	261	8.62	2.29	12	0.00	969.00	3648.00	9950	20230704	-16.08	6970	20221213	19.80	9950	-16.08	20230704	7000	19.29	20230127	9950	-16.08	20230704	6970	19.80	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20230908	090704	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	9600	7100	8350	0.00	0.00	0	0	8516	8432	8266	8182	8016	8475	8225	16	1250	500	5510	10	1	3120000	261	8.62	2.29	12	0.00	969.00	3648.00	9950	20230704	-16.08	6970	20221213	19.80	9950	-16.08	20230704	7000	19.29	20230127	9950	-16.08	20230704	6970	19.80	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20230907	160654	57	100.00	KONEX			N	N	N	N		N	8350	40	2	0.48	9101530	1120	77.72	8310	8350	8100	9550	7070	8310	8126.37	0.00	0	0	8510	8410	8230	8130	7950	8320	8040	16	1240	500	5480	10	1	3120000	261	8.62	2.29	12	0.04	969.00	3648.00	9950	20230704	-16.08	6970	20221213	19.80	9950	-16.08	20230704	7000	19.29	20230127	9950	-16.08	20230704	6970	19.80	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20230907	150700	57	100.00	KONEX			N	N	N	N		N	8310	0	3	0.00	8927780	1099	76.27	8310	8310	8100	9550	7070	8310	8123.55	0.00	0	0	8510	8410	8230	8130	7950	8320	8040	16	1240	500	5480	10	1	3120000	259	8.58	2.28	12	0.04	969.00	3648.00	9950	20230704	-16.48	6970	20221213	19.23	9950	-16.48	20230704	7000	18.71	20230127	9950	-16.48	20230704	6970	19.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20230907	140655	57	100.00	KONEX			N	N	N	N		N	8280	-30	5	-0.36	8088910	998	69.26	8310	8310	8100	9550	7070	8310	8105.12	0.00	0	0	8510	8410	8230	8130	7950	8320	8040	16	1240	500	5480	10	1	3120000	258	8.54	2.27	12	0.03	969.00	3648.00	9950	20230704	-16.78	6970	20221213	18.79	9950	-16.78	20230704	7000	18.29	20230127	9950	-16.78	20230704	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20230907	130655	57	100.00	KONEX			N	N	N	N		N	8100	-210	5	-2.53	6701930	827	57.39	8310	8310	8100	9550	7070	8310	8103.91	0.00	0	0	8510	8410	8230	8130	7950	8320	8040	16	1240	500	5480	10	1	3120000	253	8.36	2.22	12	0.03	969.00	3648.00	9950	20230704	-18.59	6970	20221213	16.21	9950	-18.59	20230704	7000	15.71	20230127	9950	-18.59	20230704	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20230907	120703	57	100.00	KONEX			N	N	N	N		N	8100	-210	5	-2.53	4182580	516	35.81	8310	8310	8100	9550	7070	8310	8105.78	0.00	0	0	8510	8410	8230	8130	7950	8320	8040	16	1240	500	5480	10	1	3120000	253	8.36	2.22	12	0.02	969.00	3648.00	9950	20230704	-18.59	6970	20221213	16.21	9950	-18.59	20230704	7000	15.71	20230127	9950	-18.59	20230704	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20230907	110701	57	100.00	KONEX			N	N	N	N		N	8120	-190	5	-2.29	131060	16	1.11	8310	8310	8120	9550	7070	8310	8191.25	0.00	0	0	8510	8410	8230	8130	7950	8320	8040	16	1240	500	5480	10	1	3120000	253	8.38	2.23	12	0.00	969.00	3648.00	9950	20230704	-18.39	6970	20221213	16.50	9950	-18.39	20230704	7000	16.00	20230127	9950	-18.39	20230704	6970	16.50	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20230907	100700	57	100.00	KONEX			N	N	N	N		N	8310	0	3	0.00	49860	6	0.42	8310	8310	8310	9550	7070	8310	8310.00	0.00	0	0	8510	8410	8230	8130	7950	8320	8040	16	1240	500	5480	10	1	3120000	259	8.58	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.48	6970	20221213	19.23	9950	-16.48	20230704	7000	18.71	20230127	9950	-16.48	20230704	6970	19.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20230907	090709	57	100.00	KONEX			N	N	N	N		N	8310	0	3	0.00	0	0	0.00	0	0	0	9550	7070	8310	0.00	0.00	0	0	8510	8410	8230	8130	7950	8320	8040	16	1240	500	5480	10	1	3120000	259	8.58	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.48	6970	20221213	19.23	9950	-16.48	20230704	7000	18.71	20230127	9950	-16.48	20230704	6970	19.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20230906	160656	57	100.00	KONEX			N	N	N	N		N	8310	0	3	0.00	11705210	1441	129.94	8330	8330	8050	9550	7070	8310	8122.98	0.00	0	0	8583	8446	8273	8136	7963	8360	8050	16	1240	500	5480	10	1	3120000	259	8.58	2.28	12	0.05	969.00	3648.00	9950	20230704	-16.48	6970	20221213	19.23	9950	-16.48	20230704	7000	18.71	20230127	9950	-16.48	20230704	6970	19.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20230906	150657	57	100.00	KONEX			N	N	N	N		N	8270	-40	5	-0.48	9738910	1203	108.48	8330	8330	8050	9550	7070	8310	8095.52	0.00	0	0	8583	8446	8273	8136	7963	8360	8050	16	1240	500	5480	10	1	3120000	258	8.53	2.27	12	0.04	969.00	3648.00	9950	20230704	-16.88	6970	20221213	18.65	9950	-16.88	20230704	7000	18.14	20230127	9950	-16.88	20230704	6970	18.65	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20230906	140658	57	100.00	KONEX			N	N	N	N		N	8100	-210	5	-2.53	8109030	1001	90.26	8330	8330	8100	9550	7070	8310	8100.93	0.00	0	0	8583	8446	8273	8136	7963	8360	8050	16	1240	500	5480	10	1	3120000	253	8.36	2.22	12	0.03	969.00	3648.00	9950	20230704	-18.59	6970	20221213	16.21	9950	-18.59	20230704	7000	15.71	20230127	9950	-18.59	20230704	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20230906	130651	57	100.00	KONEX			N	N	N	N		N	8330	20	2	0.24	8330	1	0.09	8330	8330	8330	9550	7070	8310	8330.00	0.00	0	0	8583	8446	8273	8136	7963	8360	8050	16	1240	500	5480	10	1	3120000	260	8.60	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.28	6970	20221213	19.51	9950	-16.28	20230704	7000	19.00	20230127	9950	-16.28	20230704	6970	19.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20230906	120703	57	100.00	KONEX			N	N	N	N		N	8330	20	2	0.24	8330	1	0.09	8330	8330	8330	9550	7070	8310	8330.00	0.00	0	0	8583	8446	8273	8136	7963	8360	8050	16	1240	500	5480	10	1	3120000	260	8.60	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.28	6970	20221213	19.51	9950	-16.28	20230704	7000	19.00	20230127	9950	-16.28	20230704	6970	19.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20230906	110705	57	100.00	KONEX			N	N	N	N		N	8330	20	2	0.24	8330	1	0.09	8330	8330	8330	9550	7070	8310	8330.00	0.00	0	0	8583	8446	8273	8136	7963	8360	8050	16	1240	500	5480	10	1	3120000	260	8.60	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.28	6970	20221213	19.51	9950	-16.28	20230704	7000	19.00	20230127	9950	-16.28	20230704	6970	19.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20230906	100643	57	100.00	KONEX			N	N	N	N		N	8330	20	2	0.24	8330	1	0.09	8330	8330	8330	9550	7070	8310	8330.00	0.00	0	0	8583	8446	8273	8136	7963	8360	8050	16	1240	500	5480	10	1	3120000	260	8.60	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.28	6970	20221213	19.51	9950	-16.28	20230704	7000	19.00	20230127	9950	-16.28	20230704	6970	19.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20230906	090649	57	100.00	KONEX			N	N	N	N		N	8330	20	2	0.24	8330	1	0.09	8330	8330	8330	9550	7070	8310	8330.00	0.00	0	0	8583	8446	8273	8136	7963	8360	8050	16	1240	500	5480	10	1	3120000	260	8.60	2.28	12	0.00	969.00	3648.00	9950	20230704	-16.28	6970	20221213	19.51	9950	-16.28	20230704	7000	19.00	20230127	9950	-16.28	20230704	6970	19.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20230905	160650	57	100.00	KONEX			N	N	N	N		N	8310	-130	5	-1.54	8991410	1109	55450.00	8410	8410	8100	9700	7180	8440	8107.67	0.00	0	0	8440	8440	8440	8440	8440	8440	8440	16	1260	500	5570	10	1	3120000	259	8.58	2.28	12	0.04	969.00	3648.00	9950	20230704	-16.48	6970	20221213	19.23	9950	-16.48	20230704	7000	18.71	20230127	9950	-16.48	20230704	6970	19.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20230905	150701	57	100.00	KONEX			N	N	N	N		N	8310	-130	5	-1.54	8991410	1109	55450.00	8410	8410	8100	9700	7180	8440	8107.67	0.00	0	0	8440	8440	8440	8440	8440	8440	8440	16	1260	500	5570	10	1	3120000	259	8.58	2.28	12	0.04	969.00	3648.00	9950	20230704	-16.48	6970	20221213	19.23	9950	-16.48	20230704	7000	18.71	20230127	9950	-16.48	20230704	6970	19.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20230905	140700	57	100.00	KONEX			N	N	N	N		N	8330	-110	5	-1.30	8974800	1107	55350.00	8410	8410	8100	9700	7180	8440	8107.32	0.00	0	0	8440	8440	8440	8440	8440	8440	8440	16	1260	500	5570	10	1	3120000	260	8.60	2.28	12	0.04	969.00	3648.00	9950	20230704	-16.28	6970	20221213	19.51	9950	-16.28	20230704	7000	19.00	20230127	9950	-16.28	20230704	6970	19.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20230905	130641	57	100.00	KONEX			N	N	N	N		N	8350	-90	5	-1.07	50160	6	300.00	8410	8410	8350	9700	7180	8440	8360.00	0.00	0	0	8440	8440	8440	8440	8440	8440	8440	16	1260	500	5570	10	1	3120000	261	8.62	2.29	12	0.00	969.00	3648.00	9950	20230704	-16.08	6970	20221213	19.80	9950	-16.08	20230704	7000	19.29	20230127	9950	-16.08	20230704	6970	19.80	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20230905	120646	57	100.00	KONEX			N	N	N	N		N	8410	-30	5	-0.36	8410	1	50.00	8410	8410	8410	9700	7180	8440	8410.00	0.00	0	0	8440	8440	8440	8440	8440	8440	8440	16	1260	500	5570	10	1	3120000	262	8.68	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.48	6970	20221213	20.66	9950	-15.48	20230704	7000	20.14	20230127	9950	-15.48	20230704	6970	20.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20230905	110652	57	100.00	KONEX			N	N	N	N		N	8410	-30	5	-0.36	8410	1	50.00	8410	8410	8410	9700	7180	8440	8410.00	0.00	0	0	8440	8440	8440	8440	8440	8440	8440	16	1260	500	5570	10	1	3120000	262	8.68	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.48	6970	20221213	20.66	9950	-15.48	20230704	7000	20.14	20230127	9950	-15.48	20230704	6970	20.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20230905	100642	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	0	0	0.00	0	0	0	9700	7180	8440	0.00	0.00	0	0	8440	8440	8440	8440	8440	8440	8440	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20230905	090641	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	0	0	0.00	0	0	0	9700	7180	8440	0.00	0.00	0	0	8440	8440	8440	8440	8440	8440	8440	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20230904	160640	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	16880	2	22.22	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8680	8560	8480	8360	8280	8620	8420	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20230904	150632	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	8440	1	11.11	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8680	8560	8480	8360	8280	8620	8420	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20230904	140626	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	8440	1	11.11	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8680	8560	8480	8360	8280	8620	8420	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20230904	130637	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	8440	1	11.11	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8680	8560	8480	8360	8280	8620	8420	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20230904	120624	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	8440	1	11.11	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8680	8560	8480	8360	8280	8620	8420	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20230904	110616	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	8440	1	11.11	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8680	8560	8480	8360	8280	8620	8420	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20230904	100621	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	8440	1	11.11	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8680	8560	8480	8360	8280	8620	8420	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20230904	090631	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	0	0	0.00	0	0	0	9700	7180	8440	0.00	0.00	0	0	8680	8560	8480	8360	8280	8620	8420	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20230901	160621	57	100.00	KONEX			N	N	N	N		N	8440	40	2	0.48	76080	9	0.22	8400	8600	8400	9660	7140	8400	8453.33	0.00	0	0	8733	8566	8333	8166	7933	8450	8050	16	1260	500	5540	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20230901	150628	57	100.00	KONEX			N	N	N	N		N	8440	40	2	0.48	76080	9	0.22	8400	8600	8400	9660	7140	8400	8453.33	0.00	0	0	8733	8566	8333	8166	7933	8450	8050	16	1260	500	5540	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20230901	140632	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	17000	2	0.05	8400	8600	8400	9660	7140	8400	8500.00	0.00	0	0	8733	8566	8333	8166	7933	8450	8050	16	1260	500	5540	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	6970	20221213	23.39	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	6970	23.39	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20230901	130616	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	17000	2	0.05	8400	8600	8400	9660	7140	8400	8500.00	0.00	0	0	8733	8566	8333	8166	7933	8450	8050	16	1260	500	5540	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	6970	20221213	23.39	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	6970	23.39	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20230901	120620	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	17000	2	0.05	8400	8600	8400	9660	7140	8400	8500.00	0.00	0	0	8733	8566	8333	8166	7933	8450	8050	16	1260	500	5540	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	6970	20221213	23.39	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	6970	23.39	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20230901	110622	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	17000	2	0.05	8400	8600	8400	9660	7140	8400	8500.00	0.00	0	0	8733	8566	8333	8166	7933	8450	8050	16	1260	500	5540	10	1	3120000	268	8.88	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.57	6970	20221213	23.39	9950	-13.57	20230704	7000	22.86	20230127	9950	-13.57	20230704	6970	23.39	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20230901	100617	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	8400	1	0.02	8400	8400	8400	9660	7140	8400	8400.00	0.00	0	0	8733	8566	8333	8166	7933	8450	8050	16	1260	500	5540	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20230901	090607	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8733	8566	8333	8166	7933	8450	8050	16	1260	500	5540	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N