KissMeData/176750/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	160854	57	100.00	KONEX			N	N	N	N		N	5700	-250	5	-4.20	4482160	789	390.59	5640	5910	5640	6840	5060	5950	5680.81	0.00	0	0	6243	6096	5853	5706	5463	6170	5780	135	890	500	4040	10	1	27025220	1540	-54.29	7.52	12	0.00	-105.00	758.00	6840	20230307	-16.67	4745	20221228	20.13	6840	-16.67	20230307	4950	15.15	20230102	6840	-16.67	20230307	4745	20.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20230927	150903	57	100.00	KONEX			N	N	N	N		N	5780	-170	5	-2.86	3538410	624	308.91	5640	5910	5640	6840	5060	5950	5670.53	0.00	0	0	6243	6096	5853	5706	5463	6170	5780	135	890	500	4040	10	1	27025220	1562	-55.05	7.63	12	0.00	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20230927	140904	57	100.00	KONEX			N	N	N	N		N	5670	-280	5	-4.71	2398630	423	209.41	5640	5910	5640	6840	5060	5950	5670.52	0.00	0	0	6243	6096	5853	5706	5463	6170	5780	135	890	500	4040	10	1	27025220	1532	-54.00	7.48	12	0.00	-105.00	758.00	6840	20230307	-17.11	4745	20221228	19.49	6840	-17.11	20230307	4950	14.55	20230102	6840	-17.11	20230307	4745	19.49	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20230927	130851	57	100.00	KONEX			N	N	N	N		N	5880	-70	5	-1.18	1207930	213	105.45	5640	5910	5640	6840	5060	5950	5671.03	0.00	0	0	6243	6096	5853	5706	5463	6170	5780	135	890	500	4040	10	1	27025220	1589	-56.00	7.76	12	0.00	-105.00	758.00	6840	20230307	-14.04	4745	20221228	23.92	6840	-14.04	20230307	4950	18.79	20230102	6840	-14.04	20230307	4745	23.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20230927	120852	57	100.00	KONEX			N	N	N	N		N	5880	-70	5	-1.18	1207930	213	105.45	5640	5910	5640	6840	5060	5950	5671.03	0.00	0	0	6243	6096	5853	5706	5463	6170	5780	135	890	500	4040	10	1	27025220	1589	-56.00	7.76	12	0.00	-105.00	758.00	6840	20230307	-14.04	4745	20221228	23.92	6840	-14.04	20230307	4950	18.79	20230102	6840	-14.04	20230307	4745	23.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20230927	110900	57	100.00	KONEX			N	N	N	N		N	5880	-70	5	-1.18	1207930	213	105.45	5640	5910	5640	6840	5060	5950	5671.03	0.00	0	0	6243	6096	5853	5706	5463	6170	5780	135	890	500	4040	10	1	27025220	1589	-56.00	7.76	12	0.00	-105.00	758.00	6840	20230307	-14.04	4745	20221228	23.92	6840	-14.04	20230307	4950	18.79	20230102	6840	-14.04	20230307	4745	23.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20230927	100853	57	100.00	KONEX			N	N	N	N		N	5910	-40	5	-0.67	689050	122	60.40	5640	5910	5640	6840	5060	5950	5647.95	0.00	0	0	6243	6096	5853	5706	5463	6170	5780	135	890	500	4040	10	1	27025220	1597	-56.29	7.80	12	0.00	-105.00	758.00	6840	20230307	-13.60	4745	20221228	24.55	6840	-13.60	20230307	4950	19.39	20230102	6840	-13.60	20230307	4745	24.55	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20230927	090909	57	100.00	KONEX			N	N	N	N		N	5640	-310	5	-5.21	569640	101	50.00	5640	5640	5640	6840	5060	5950	5640.00	0.00	0	0	6243	6096	5853	5706	5463	6170	5780	135	890	500	4040	10	1	27025220	1524	-53.71	7.44	12	0.00	-105.00	758.00	6840	20230307	-17.54	4745	20221228	18.86	6840	-17.54	20230307	4950	13.94	20230102	6840	-17.54	20230307	4745	18.86	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20230926	160851	57	100.00	KONEX			N	N	N	N		N	5950	130	2	2.23	1143840	202	8.30	5610	6000	5610	6690	4950	5820	5662.57	0.00	0	0	6286	6052	5786	5552	5286	6170	5670	135	870	500	3950	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20230926	150851	57	100.00	KONEX			N	N	N	N		N	5950	130	2	2.23	1143840	202	8.30	5610	6000	5610	6690	4950	5820	5662.57	0.00	0	0	6286	6052	5786	5552	5286	6170	5670	135	870	500	3950	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20230926	140846	57	100.00	KONEX			N	N	N	N		N	5950	130	2	2.23	1143840	202	8.30	5610	6000	5610	6690	4950	5820	5662.57	0.00	0	0	6286	6052	5786	5552	5286	6170	5670	135	870	500	3950	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20230926	130848	57	100.00	KONEX			N	N	N	N		N	5950	130	2	2.23	1143840	202	8.30	5610	6000	5610	6690	4950	5820	5662.57	0.00	0	0	6286	6052	5786	5552	5286	6170	5670	135	870	500	3950	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20230926	120855	57	100.00	KONEX			N	N	N	N		N	5950	130	2	2.23	1143840	202	8.30	5610	6000	5610	6690	4950	5820	5662.57	0.00	0	0	6286	6052	5786	5552	5286	6170	5670	135	870	500	3950	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20230926	110852	57	100.00	KONEX			N	N	N	N		N	5950	130	2	2.23	1143840	202	8.30	5610	6000	5610	6690	4950	5820	5662.57	0.00	0	0	6286	6052	5786	5552	5286	6170	5670	135	870	500	3950	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20230926	100850	57	100.00	KONEX			N	N	N	N		N	5950	130	2	2.23	1143840	202	8.30	5610	6000	5610	6690	4950	5820	5662.57	0.00	0	0	6286	6052	5786	5552	5286	6170	5670	135	870	500	3950	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20230926	090853	57	100.00	KONEX			N	N	N	N		N	6000	180	2	3.09	11610	2	0.08	5610	6000	5610	6690	4950	5820	5805.00	0.00	0	0	6286	6052	5786	5552	5286	6170	5670	135	870	500	3950	10	1	27025220	1622	-57.14	7.92	12	0.00	-105.00	758.00	6840	20230307	-12.28	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	6840	-12.28	20230307	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20230925	160852	57	100.00	KONEX			N	N	N	N		N	5820	60	2	1.04	13800470	2435	113.52	5660	6020	5520	6620	4900	5760	5667.54	0.00	0	0	6326	6042	5846	5562	5366	5945	5465	135	860	500	3910	10	1	27025220	1573	-55.43	7.68	12	0.01	-105.00	758.00	6840	20230307	-14.91	4745	20221228	22.66	6840	-14.91	20230307	4950	17.58	20230102	6840	-14.91	20230307	4745	22.66	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20230925	150854	57	100.00	KONEX			N	N	N	N		N	5820	60	2	1.04	13800470	2435	113.52	5660	6020	5520	6620	4900	5760	5667.54	0.00	0	0	6326	6042	5846	5562	5366	5945	5465	135	860	500	3910	10	1	27025220	1573	-55.43	7.68	12	0.01	-105.00	758.00	6840	20230307	-14.91	4745	20221228	22.66	6840	-14.91	20230307	4950	17.58	20230102	6840	-14.91	20230307	4745	22.66	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20230925	140840	57	100.00	KONEX			N	N	N	N		N	5820	60	2	1.04	13800470	2435	113.52	5660	6020	5520	6620	4900	5760	5667.54	0.00	0	0	6326	6042	5846	5562	5366	5945	5465	135	860	500	3910	10	1	27025220	1573	-55.43	7.68	12	0.01	-105.00	758.00	6840	20230307	-14.91	4745	20221228	22.66	6840	-14.91	20230307	4950	17.58	20230102	6840	-14.91	20230307	4745	22.66	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20230925	130844	57	100.00	KONEX			N	N	N	N		N	5740	-20	5	-0.35	4573910	816	38.04	5660	6020	5520	6620	4900	5760	5605.28	0.00	0	0	6326	6042	5846	5562	5366	5945	5465	135	860	500	3910	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20230925	120849	57	100.00	KONEX			N	N	N	N		N	5520	-240	5	-4.17	4568170	815	38.00	5660	6020	5520	6620	4900	5760	5605.12	0.00	0	0	6326	6042	5846	5562	5366	5945	5465	135	860	500	3910	10	1	27025220	1492	-52.57	7.28	12	0.00	-105.00	758.00	6840	20230307	-19.30	4745	20221228	16.33	6840	-19.30	20230307	4950	11.52	20230102	6840	-19.30	20230307	4745	16.33	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20230925	110845	57	100.00	KONEX			N	N	N	N		N	5790	30	2	0.52	1185370	209	9.74	5660	6020	5650	6620	4900	5760	5671.63	0.00	0	0	6326	6042	5846	5562	5366	5945	5465	135	860	500	3910	10	1	27025220	1565	-55.14	7.64	12	0.00	-105.00	758.00	6840	20230307	-15.35	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	6840	-15.35	20230307	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20230925	100849	57	100.00	KONEX			N	N	N	N		N	5830	70	2	1.22	1173790	207	9.65	5660	6020	5650	6620	4900	5760	5670.48	0.00	0	0	6326	6042	5846	5562	5366	5945	5465	135	860	500	3910	10	1	27025220	1576	-55.52	7.69	12	0.00	-105.00	758.00	6840	20230307	-14.77	4745	20221228	22.87	6840	-14.77	20230307	4950	17.78	20230102	6840	-14.77	20230307	4745	22.87	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20230925	090844	57	100.00	KONEX			N	N	N	N		N	6020	260	2	4.51	11680	2	0.09	5660	6020	5660	6620	4900	5760	5840.00	0.00	0	0	6326	6042	5846	5562	5366	5945	5465	135	860	500	3910	10	1	27025220	1627	-57.33	7.94	12	0.00	-105.00	758.00	6840	20230307	-11.99	4745	20221228	26.87	6840	-11.99	20230307	4950	21.62	20230102	6840	-11.99	20230307	4745	26.87	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20230922	160916	57	100.00	KONEX			N	N	N	N		N	5760	-80	5	-1.37	12261700	2145	818.70	6130	6130	5650	6710	4970	5840	5716.41	0.00	0	0	6200	6020	5820	5640	5440	6110	5730	135	870	500	3970	10	1	27025220	1557	-54.86	7.60	12	0.01	-105.00	758.00	6840	20230307	-15.79	4745	20221228	21.39	6840	-15.79	20230307	4950	16.36	20230102	6840	-15.79	20230307	4745	21.39	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20230922	150910	57	100.00	KONEX			N	N	N	N		N	5760	-80	5	-1.37	12261700	2145	818.70	6130	6130	5650	6710	4970	5840	5716.41	0.00	0	0	6200	6020	5820	5640	5440	6110	5730	135	870	500	3970	10	1	27025220	1557	-54.86	7.60	12	0.01	-105.00	758.00	6840	20230307	-15.79	4745	20221228	21.39	6840	-15.79	20230307	4950	16.36	20230102	6840	-15.79	20230307	4745	21.39	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20230922	140909	57	100.00	KONEX			N	N	N	N		N	5680	-160	5	-2.74	11235240	1964	749.62	6130	6130	5650	6710	4970	5840	5720.59	0.00	0	0	6200	6020	5820	5640	5440	6110	5730	135	870	500	3970	10	1	27025220	1535	-54.10	7.49	12	0.01	-105.00	758.00	6840	20230307	-16.96	4745	20221228	19.70	6840	-16.96	20230307	4950	14.75	20230102	6840	-16.96	20230307	4745	19.70	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20230922	130816	57	100.00	KONEX			N	N	N	N		N	5740	-100	5	-1.71	2759060	487	185.88	6130	6130	5650	6710	4970	5840	5665.42	0.00	0	0	6200	6020	5820	5640	5440	6110	5730	135	870	500	3970	10	1	27025220	1551	-54.67	7.57	12	0.00	-105.00	758.00	6840	20230307	-16.08	4745	20221228	20.97	6840	-16.08	20230307	4950	15.96	20230102	6840	-16.08	20230307	4745	20.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20230922	120814	57	100.00	KONEX			N	N	N	N		N	5910	70	2	1.20	2724730	481	183.59	6130	6130	5650	6710	4970	5840	5664.72	0.00	0	0	6200	6020	5820	5640	5440	6110	5730	135	870	500	3970	10	1	27025220	1597	-56.29	7.80	12	0.00	-105.00	758.00	6840	20230307	-13.60	4745	20221228	24.55	6840	-13.60	20230307	4950	19.39	20230102	6840	-13.60	20230307	4745	24.55	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20230922	110810	57	100.00	KONEX			N	N	N	N		N	6130	290	2	4.97	6130	1	0.38	6130	6130	6130	6710	4970	5840	6130.00	0.00	0	0	6200	6020	5820	5640	5440	6110	5730	135	870	500	3970	10	1	27025220	1657	-58.38	8.09	12	0.00	-105.00	758.00	6840	20230307	-10.38	4745	20221228	29.19	6840	-10.38	20230307	4950	23.84	20230102	6840	-10.38	20230307	4745	29.19	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20230922	100810	57	100.00	KONEX			N	N	N	N		N	6130	290	2	4.97	6130	1	0.38	6130	6130	6130	6710	4970	5840	6130.00	0.00	0	0	6200	6020	5820	5640	5440	6110	5730	135	870	500	3970	10	1	27025220	1657	-58.38	8.09	12	0.00	-105.00	758.00	6840	20230307	-10.38	4745	20221228	29.19	6840	-10.38	20230307	4950	23.84	20230102	6840	-10.38	20230307	4745	29.19	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20230922	090806	57	100.00	KONEX			N	N	N	N		N	6130	290	2	4.97	6130	1	0.38	6130	6130	6130	6710	4970	5840	6130.00	0.00	0	0	6200	6020	5820	5640	5440	6110	5730	135	870	500	3970	10	1	27025220	1657	-58.38	8.09	12	0.00	-105.00	758.00	6840	20230307	-10.38	4745	20221228	29.19	6840	-10.38	20230307	4950	23.84	20230102	6840	-10.38	20230307	4745	29.19	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20230921	160813	57	100.00	KONEX			N	N	N	N		N	5840	10	2	0.17	1483880	262	25.24	5620	6000	5620	6700	4960	5830	5663.66	0.00	0	0	5910	5870	5790	5750	5670	5890	5770	135	870	500	3960	10	1	27025220	1578	-55.62	7.70	12	0.00	-105.00	758.00	6840	20230307	-14.62	4745	20221228	23.08	6840	-14.62	20230307	4950	17.98	20230102	6840	-14.62	20230307	4745	23.08	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20230921	150801	57	100.00	KONEX			N	N	N	N		N	5840	10	2	0.17	1483880	262	25.24	5620	6000	5620	6700	4960	5830	5663.66	0.00	0	0	5910	5870	5790	5750	5670	5890	5770	135	870	500	3960	10	1	27025220	1578	-55.62	7.70	12	0.00	-105.00	758.00	6840	20230307	-14.62	4745	20221228	23.08	6840	-14.62	20230307	4950	17.98	20230102	6840	-14.62	20230307	4745	23.08	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20230921	140807	57	100.00	KONEX			N	N	N	N		N	5930	100	2	1.72	1455240	257	24.76	5620	6000	5620	6700	4960	5830	5662.41	0.00	0	0	5910	5870	5790	5750	5670	5890	5770	135	870	500	3960	10	1	27025220	1603	-56.48	7.82	12	0.00	-105.00	758.00	6840	20230307	-13.30	4745	20221228	24.97	6840	-13.30	20230307	4950	19.80	20230102	6840	-13.30	20230307	4745	24.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20230921	130802	57	100.00	KONEX			N	N	N	N		N	5930	100	2	1.72	1455240	257	24.76	5620	6000	5620	6700	4960	5830	5662.41	0.00	0	0	5910	5870	5790	5750	5670	5890	5770	135	870	500	3960	10	1	27025220	1603	-56.48	7.82	12	0.00	-105.00	758.00	6840	20230307	-13.30	4745	20221228	24.97	6840	-13.30	20230307	4950	19.80	20230102	6840	-13.30	20230307	4745	24.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20230921	120755	57	100.00	KONEX			N	N	N	N		N	5930	100	2	1.72	1455240	257	24.76	5620	6000	5620	6700	4960	5830	5662.41	0.00	0	0	5910	5870	5790	5750	5670	5890	5770	135	870	500	3960	10	1	27025220	1603	-56.48	7.82	12	0.00	-105.00	758.00	6840	20230307	-13.30	4745	20221228	24.97	6840	-13.30	20230307	4950	19.80	20230102	6840	-13.30	20230307	4745	24.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20230921	110814	57	100.00	KONEX			N	N	N	N		N	5930	100	2	1.72	1455240	257	24.76	5620	6000	5620	6700	4960	5830	5662.41	0.00	0	0	5910	5870	5790	5750	5670	5890	5770	135	870	500	3960	10	1	27025220	1603	-56.48	7.82	12	0.00	-105.00	758.00	6840	20230307	-13.30	4745	20221228	24.97	6840	-13.30	20230307	4950	19.80	20230102	6840	-13.30	20230307	4745	24.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20230921	100758	57	100.00	KONEX			N	N	N	N		N	6000	170	2	2.92	11620	2	0.19	5620	6000	5620	6700	4960	5830	5810.00	0.00	0	0	5910	5870	5790	5750	5670	5890	5770	135	870	500	3960	10	1	27025220	1622	-57.14	7.92	12	0.00	-105.00	758.00	6840	20230307	-12.28	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	6840	-12.28	20230307	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20230921	090803	57	100.00	KONEX			N	N	N	N		N	5620	-210	5	-3.60	5620	1	0.10	5620	5620	5620	6700	4960	5830	5620.00	0.00	0	0	5910	5870	5790	5750	5670	5890	5770	135	870	500	3960	10	1	27025220	1519	-53.52	7.41	12	0.00	-105.00	758.00	6840	20230307	-17.84	4745	20221228	18.44	6840	-17.84	20230307	4950	13.54	20230102	6840	-17.84	20230307	4745	18.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
42	20230920	160807	57	100.00	KONEX			N	N	N	N		N	5830	30	2	0.52	5976240	1038	9.78	5780	5830	5710	6670	4930	5800	5757.46	0.00	0	0	6186	5992	5796	5602	5406	6090	5700	135	870	500	3940	10	1	27025220	1576	-55.52	7.69	12	0.00	-105.00	758.00	6840	20230307	-14.77	4745	20221228	22.87	6840	-14.77	20230307	4950	17.78	20230102	6840	-14.77	20230307	4745	22.87	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
43	20230920	150747	57	100.00	KONEX			N	N	N	N		N	5730	-70	5	-1.21	5913310	1027	9.67	5780	5780	5710	6670	4930	5800	5757.85	0.00	0	0	6186	5992	5796	5602	5406	6090	5700	135	870	500	3940	10	1	27025220	1549	-54.57	7.56	12	0.00	-105.00	758.00	6840	20230307	-16.23	4745	20221228	20.76	6840	-16.23	20230307	4950	15.76	20230102	6840	-16.23	20230307	4745	20.76	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
44	20230920	140757	57	100.00	KONEX			N	N	N	N		N	5770	-30	5	-0.52	5028770	873	8.22	5780	5780	5710	6670	4930	5800	5760.33	0.00	0	0	6186	5992	5796	5602	5406	6090	5700	135	870	500	3940	10	1	27025220	1559	-54.95	7.61	12	0.00	-105.00	758.00	6840	20230307	-15.64	4745	20221228	21.60	6840	-15.64	20230307	4950	16.57	20230102	6840	-15.64	20230307	4745	21.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
45	20230920	130752	57	100.00	KONEX			N	N	N	N		N	5710	-90	5	-1.55	3010270	523	4.93	5780	5780	5710	6670	4930	5800	5755.77	0.00	0	0	6186	5992	5796	5602	5406	6090	5700	135	870	500	3940	10	1	27025220	1543	-54.38	7.53	12	0.00	-105.00	758.00	6840	20230307	-16.52	4745	20221228	20.34	6840	-16.52	20230307	4950	15.35	20230102	6840	-16.52	20230307	4745	20.34	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
46	20230920	120751	57	100.00	KONEX			N	N	N	N		N	5770	-30	5	-0.52	1738560	302	2.84	5780	5780	5750	6670	4930	5800	5756.82	0.00	0	0	6186	5992	5796	5602	5406	6090	5700	135	870	500	3940	10	1	27025220	1559	-54.95	7.61	12	0.00	-105.00	758.00	6840	20230307	-15.64	4745	20221228	21.60	6840	-15.64	20230307	4950	16.57	20230102	6840	-15.64	20230307	4745	21.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
47	20230920	110800	57	100.00	KONEX			N	N	N	N		N	5770	-30	5	-0.52	1738560	302	2.84	5780	5780	5750	6670	4930	5800	5756.82	0.00	0	0	6186	5992	5796	5602	5406	6090	5700	135	870	500	3940	10	1	27025220	1559	-54.95	7.61	12	0.00	-105.00	758.00	6840	20230307	-15.64	4745	20221228	21.60	6840	-15.64	20230307	4950	16.57	20230102	6840	-15.64	20230307	4745	21.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
48	20230920	100743	57	100.00	KONEX			N	N	N	N		N	5750	-50	5	-0.86	1162030	202	1.90	5780	5780	5750	6670	4930	5800	5752.62	0.00	0	0	6186	5992	5796	5602	5406	6090	5700	135	870	500	3940	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
49	20230920	090753	57	100.00	KONEX			N	N	N	N		N	5750	-50	5	-0.86	868780	151	1.42	5780	5780	5750	6670	4930	5800	5753.51	0.00	0	0	6186	5992	5796	5602	5406	6090	5700	135	870	500	3940	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20230919	160749	57	100.00	KONEX			N	N	N	N		N	5800	-150	5	-2.52	60204920	10618	21.15	5700	5990	5600	6840	5060	5950	5670.08	0.00	0	0	6270	6110	5910	5750	5550	6190	5830	135	890	500	4040	10	1	27025220	1567	-55.24	7.65	12	0.04	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20230919	150751	57	100.00	KONEX			N	N	N	N		N	5800	-150	5	-2.52	60204920	10618	21.15	5700	5990	5600	6840	5060	5950	5670.08	0.00	0	0	6270	6110	5910	5750	5550	6190	5830	135	890	500	4040	10	1	27025220	1567	-55.24	7.65	12	0.04	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20230919	140749	57	100.00	KONEX			N	N	N	N		N	5800	-150	5	-2.52	60204920	10618	21.15	5700	5990	5600	6840	5060	5950	5670.08	0.00	0	0	6270	6110	5910	5750	5550	6190	5830	135	890	500	4040	10	1	27025220	1567	-55.24	7.65	12	0.04	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20230919	130736	57	100.00	KONEX			N	N	N	N		N	5600	-350	5	-5.88	60199120	10617	21.15	5700	5990	5600	6840	5060	5950	5670.07	0.00	0	0	6270	6110	5910	5750	5550	6190	5830	135	890	500	4040	10	1	27025220	1513	-53.33	7.39	12	0.04	-105.00	758.00	6840	20230307	-18.13	4745	20221228	18.02	6840	-18.13	20230307	4950	13.13	20230102	6840	-18.13	20230307	4745	18.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20230919	120753	57	100.00	KONEX			N	N	N	N		N	5700	-250	5	-4.20	36233670	6355	12.66	5700	5990	5700	6840	5060	5950	5701.60	0.00	0	0	6270	6110	5910	5750	5550	6190	5830	135	890	500	4040	10	1	27025220	1540	-54.29	7.52	12	0.02	-105.00	758.00	6840	20230307	-16.67	4745	20221228	20.13	6840	-16.67	20230307	4950	15.15	20230102	6840	-16.67	20230307	4745	20.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20230919	110756	57	100.00	KONEX			N	N	N	N		N	5840	-110	5	-1.85	6299130	1105	2.20	5700	5990	5700	6840	5060	5950	5700.57	0.00	0	0	6270	6110	5910	5750	5550	6190	5830	135	890	500	4040	10	1	27025220	1578	-55.62	7.70	12	0.00	-105.00	758.00	6840	20230307	-14.62	4745	20221228	23.08	6840	-14.62	20230307	4950	17.98	20230102	6840	-14.62	20230307	4745	23.08	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20230919	100749	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11690	2	0.00	5700	5990	5700	6840	5060	5950	5845.00	0.00	0	0	6270	6110	5910	5750	5550	6190	5830	135	890	500	4040	10	1	27025220	1619	-57.05	7.90	12	0.00	-105.00	758.00	6840	20230307	-12.43	4745	20221228	26.24	6840	-12.43	20230307	4950	21.01	20230102	6840	-12.43	20230307	4745	26.24	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20230919	090746	57	100.00	KONEX			N	N	N	N		N	5990	40	2	0.67	11690	2	0.00	5700	5990	5700	6840	5060	5950	5845.00	0.00	0	0	6270	6110	5910	5750	5550	6190	5830	135	890	500	4040	10	1	27025220	1619	-57.05	7.90	12	0.00	-105.00	758.00	6840	20230307	-12.43	4745	20221228	26.24	6840	-12.43	20230307	4950	21.01	20230102	6840	-12.43	20230307	4745	26.24	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20230918	160749	57	100.00	KONEX			N	N	N	N		N	5950	10	2	0.17	298613300	50194	1254850.00	5710	6070	5710	6830	5050	5940	5738.66	0.00	0	0	6026	5982	5936	5892	5846	5960	5870	135	890	500	4030	10	1	27025220	1608	-56.67	7.85	12	0.19	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20230918	150748	57	100.00	KONEX			N	N	N	N		N	5970	30	2	0.51	17750	3	75.00	5710	6070	5710	6830	5050	5940	5916.67	0.00	0	0	6026	5982	5936	5892	5846	5960	5870	135	890	500	4030	10	1	27025220	1613	-56.86	7.88	12	0.00	-105.00	758.00	6840	20230307	-12.72	4745	20221228	25.82	6840	-12.72	20230307	4950	20.61	20230102	6840	-12.72	20230307	4745	25.82	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20230918	140808	57	100.00	KONEX			N	N	N	N		N	6070	130	2	2.19	11780	2	50.00	5710	6070	5710	6830	5050	5940	5890.00	0.00	0	0	6026	5982	5936	5892	5846	5960	5870	135	890	500	4030	10	1	27025220	1640	-57.81	8.01	12	0.00	-105.00	758.00	6840	20230307	-11.26	4745	20221228	27.92	6840	-11.26	20230307	4950	22.63	20230102	6840	-11.26	20230307	4745	27.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20230918	130747	57	100.00	KONEX			N	N	N	N		N	6070	130	2	2.19	11780	2	50.00	5710	6070	5710	6830	5050	5940	5890.00	0.00	0	0	6026	5982	5936	5892	5846	5960	5870	135	890	500	4030	10	1	27025220	1640	-57.81	8.01	12	0.00	-105.00	758.00	6840	20230307	-11.26	4745	20221228	27.92	6840	-11.26	20230307	4950	22.63	20230102	6840	-11.26	20230307	4745	27.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20230918	120752	57	100.00	KONEX			N	N	N	N		N	6070	130	2	2.19	11780	2	50.00	5710	6070	5710	6830	5050	5940	5890.00	0.00	0	0	6026	5982	5936	5892	5846	5960	5870	135	890	500	4030	10	1	27025220	1640	-57.81	8.01	12	0.00	-105.00	758.00	6840	20230307	-11.26	4745	20221228	27.92	6840	-11.26	20230307	4950	22.63	20230102	6840	-11.26	20230307	4745	27.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20230918	110740	57	100.00	KONEX			N	N	N	N		N	6070	130	2	2.19	11780	2	50.00	5710	6070	5710	6830	5050	5940	5890.00	0.00	0	0	6026	5982	5936	5892	5846	5960	5870	135	890	500	4030	10	1	27025220	1640	-57.81	8.01	12	0.00	-105.00	758.00	6840	20230307	-11.26	4745	20221228	27.92	6840	-11.26	20230307	4950	22.63	20230102	6840	-11.26	20230307	4745	27.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20230918	100735	57	100.00	KONEX			N	N	N	N		N	6070	130	2	2.19	11780	2	50.00	5710	6070	5710	6830	5050	5940	5890.00	0.00	0	0	6026	5982	5936	5892	5846	5960	5870	135	890	500	4030	10	1	27025220	1640	-57.81	8.01	12	0.00	-105.00	758.00	6840	20230307	-11.26	4745	20221228	27.92	6840	-11.26	20230307	4950	22.63	20230102	6840	-11.26	20230307	4745	27.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20230918	090738	57	100.00	KONEX			N	N	N	N		N	6070	130	2	2.19	11780	2	50.00	5710	6070	5710	6830	5050	5940	5890.00	0.00	0	0	6026	5982	5936	5892	5846	5960	5870	135	890	500	4030	10	1	27025220	1640	-57.81	8.01	12	0.00	-105.00	758.00	6840	20230307	-11.26	4745	20221228	27.92	6840	-11.26	20230307	4950	22.63	20230102	6840	-11.26	20230307	4745	27.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20230915	160744	57	100.00	KONEX			N	N	N	N		N	5940	60	2	1.02	23710	4	1.22	5980	5980	5890	6760	5000	5880	5927.50	0.00	0	0	6073	5976	5883	5786	5693	5930	5740	135	880	500	3990	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20230915	150744	57	100.00	KONEX			N	N	N	N		N	5940	60	2	1.02	23710	4	1.22	5980	5980	5890	6760	5000	5880	5927.50	0.00	0	0	6073	5976	5883	5786	5693	5930	5740	135	880	500	3990	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20230915	140744	57	100.00	KONEX			N	N	N	N		N	5940	60	2	1.02	23710	4	1.22	5980	5980	5890	6760	5000	5880	5927.50	0.00	0	0	6073	5976	5883	5786	5693	5930	5740	135	880	500	3990	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20230915	130737	57	100.00	KONEX			N	N	N	N		N	5940	60	2	1.02	23710	4	1.22	5980	5980	5890	6760	5000	5880	5927.50	0.00	0	0	6073	5976	5883	5786	5693	5930	5740	135	880	500	3990	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20230915	120745	57	100.00	KONEX			N	N	N	N		N	5940	60	2	1.02	23710	4	1.22	5980	5980	5890	6760	5000	5880	5927.50	0.00	0	0	6073	5976	5883	5786	5693	5930	5740	135	880	500	3990	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20230915	110751	57	100.00	KONEX			N	N	N	N		N	5940	60	2	1.02	23710	4	1.22	5980	5980	5890	6760	5000	5880	5927.50	0.00	0	0	6073	5976	5883	5786	5693	5930	5740	135	880	500	3990	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20230915	100748	57	100.00	KONEX			N	N	N	N		N	5890	10	2	0.17	11870	2	0.61	5980	5980	5890	6760	5000	5880	5935.00	0.00	0	0	6073	5976	5883	5786	5693	5930	5740	135	880	500	3990	10	1	27025220	1592	-56.10	7.77	12	0.00	-105.00	758.00	6840	20230307	-13.89	4745	20221228	24.13	6840	-13.89	20230307	4950	18.99	20230102	6840	-13.89	20230307	4745	24.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20230915	090738	57	100.00	KONEX			N	N	N	N		N	5980	100	2	1.70	5980	1	0.31	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6073	5976	5883	5786	5693	5930	5740	135	880	500	3990	10	1	27025220	1616	-56.95	7.89	12	0.00	-105.00	758.00	6840	20230307	-12.57	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	6840	-12.57	20230307	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20230914	160747	57	100.00	KONEX			N	N	N	N		N	5880	50	2	0.86	1900860	327	14.13	5980	5980	5790	6700	4960	5830	5813.03	0.00	0	0	6296	6062	5856	5622	5416	5960	5520	135	870	500	3960	10	1	27025220	1589	-56.00	7.76	12	0.00	-105.00	758.00	6840	20230307	-14.04	4745	20221228	23.92	6840	-14.04	20230307	4950	18.79	20230102	6840	-14.04	20230307	4745	23.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20230914	150726	57	100.00	KONEX			N	N	N	N		N	5880	50	2	0.86	1900860	327	14.13	5980	5980	5790	6700	4960	5830	5813.03	0.00	0	0	6296	6062	5856	5622	5416	5960	5520	135	870	500	3960	10	1	27025220	1589	-56.00	7.76	12	0.00	-105.00	758.00	6840	20230307	-14.04	4745	20221228	23.92	6840	-14.04	20230307	4950	18.79	20230102	6840	-14.04	20230307	4745	23.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20230914	140738	57	100.00	KONEX			N	N	N	N		N	5790	-40	5	-0.69	1548060	267	11.54	5980	5980	5790	6700	4960	5830	5797.98	0.00	0	0	6296	6062	5856	5622	5416	5960	5520	135	870	500	3960	10	1	27025220	1565	-55.14	7.64	12	0.00	-105.00	758.00	6840	20230307	-15.35	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	6840	-15.35	20230307	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20230914	130725	57	100.00	KONEX			N	N	N	N		N	5810	-20	5	-0.34	540500	93	4.02	5980	5980	5810	6700	4960	5830	5811.83	0.00	0	0	6296	6062	5856	5622	5416	5960	5520	135	870	500	3960	10	1	27025220	1570	-55.33	7.66	12	0.00	-105.00	758.00	6840	20230307	-15.06	4745	20221228	22.44	6840	-15.06	20230307	4950	17.37	20230102	6840	-15.06	20230307	4745	22.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20230914	120734	57	100.00	KONEX			N	N	N	N		N	5980	150	2	2.57	5980	1	0.04	5980	5980	5980	6700	4960	5830	5980.00	0.00	0	0	6296	6062	5856	5622	5416	5960	5520	135	870	500	3960	10	1	27025220	1616	-56.95	7.89	12	0.00	-105.00	758.00	6840	20230307	-12.57	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	6840	-12.57	20230307	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20230914	110728	57	100.00	KONEX			N	N	N	N		N	5980	150	2	2.57	5980	1	0.04	5980	5980	5980	6700	4960	5830	5980.00	0.00	0	0	6296	6062	5856	5622	5416	5960	5520	135	870	500	3960	10	1	27025220	1616	-56.95	7.89	12	0.00	-105.00	758.00	6840	20230307	-12.57	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	6840	-12.57	20230307	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20230914	100721	57	100.00	KONEX			N	N	N	N		N	5980	150	2	2.57	5980	1	0.04	5980	5980	5980	6700	4960	5830	5980.00	0.00	0	0	6296	6062	5856	5622	5416	5960	5520	135	870	500	3960	10	1	27025220	1616	-56.95	7.89	12	0.00	-105.00	758.00	6840	20230307	-12.57	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	6840	-12.57	20230307	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20230914	090735	57	100.00	KONEX			N	N	N	N		N	5980	150	2	2.57	5980	1	0.04	5980	5980	5980	6700	4960	5830	5980.00	0.00	0	0	6296	6062	5856	5622	5416	5960	5520	135	870	500	3960	10	1	27025220	1616	-56.95	7.89	12	0.00	-105.00	758.00	6840	20230307	-12.57	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	6840	-12.57	20230307	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20230913	160740	57	100.00	KONEX			N	N	N	N		N	5830	-130	5	-2.18	13169270	2314	19.75	6090	6090	5650	6850	5070	5960	5691.13	0.00	0	0	6306	6132	5916	5742	5526	6025	5635	135	890	500	4050	10	1	27025220	1576	-55.52	7.69	12	0.01	-105.00	758.00	6840	20230307	-14.77	4745	20221228	22.87	6840	-14.77	20230307	4950	17.78	20230102	6840	-14.77	20230307	4745	22.87	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20230913	150733	57	100.00	KONEX			N	N	N	N		N	5800	-160	5	-2.68	13110970	2304	19.66	6090	6090	5650	6850	5070	5960	5690.53	0.00	0	0	6306	6132	5916	5742	5526	6025	5635	135	890	500	4050	10	1	27025220	1567	-55.24	7.65	12	0.01	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20230913	140739	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	6861150	1203	10.27	6090	6090	5700	6850	5070	5960	5703.37	0.00	0	0	6306	6132	5916	5742	5526	6025	5635	135	890	500	4050	10	1	27025220	1611	-56.76	7.86	12	0.00	-105.00	758.00	6840	20230307	-12.87	4745	20221228	25.61	6840	-12.87	20230307	4950	20.40	20230102	6840	-12.87	20230307	4745	25.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20230913	130716	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	6861150	1203	10.27	6090	6090	5700	6850	5070	5960	5703.37	0.00	0	0	6306	6132	5916	5742	5526	6025	5635	135	890	500	4050	10	1	27025220	1611	-56.76	7.86	12	0.00	-105.00	758.00	6840	20230307	-12.87	4745	20221228	25.61	6840	-12.87	20230307	4950	20.40	20230102	6840	-12.87	20230307	4745	25.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20230913	120734	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	6861150	1203	10.27	6090	6090	5700	6850	5070	5960	5703.37	0.00	0	0	6306	6132	5916	5742	5526	6025	5635	135	890	500	4050	10	1	27025220	1611	-56.76	7.86	12	0.00	-105.00	758.00	6840	20230307	-12.87	4745	20221228	25.61	6840	-12.87	20230307	4950	20.40	20230102	6840	-12.87	20230307	4745	25.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20230913	110735	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	6861150	1203	10.27	6090	6090	5700	6850	5070	5960	5703.37	0.00	0	0	6306	6132	5916	5742	5526	6025	5635	135	890	500	4050	10	1	27025220	1611	-56.76	7.86	12	0.00	-105.00	758.00	6840	20230307	-12.87	4745	20221228	25.61	6840	-12.87	20230307	4950	20.40	20230102	6840	-12.87	20230307	4745	25.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20230913	100728	57	100.00	KONEX			N	N	N	N		N	6090	130	2	2.18	6090	1	0.01	6090	6090	6090	6850	5070	5960	6090.00	0.00	0	0	6306	6132	5916	5742	5526	6025	5635	135	890	500	4050	10	1	27025220	1646	-58.00	8.03	12	0.00	-105.00	758.00	6840	20230307	-10.96	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	6840	-10.96	20230307	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20230913	090721	57	100.00	KONEX			N	N	N	N		N	6090	130	2	2.18	6090	1	0.01	6090	6090	6090	6850	5070	5960	6090.00	0.00	0	0	6306	6132	5916	5742	5526	6025	5635	135	890	500	4050	10	1	27025220	1646	-58.00	8.03	12	0.00	-105.00	758.00	6840	20230307	-10.96	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	6840	-10.96	20230307	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
90	20230912	160718	57	100.00	KONEX			N	N	N	N		N	5960	10	2	0.17	67170950	11719	1911.75	6090	6090	5700	6840	5060	5950	5731.80	0.00	0	0	6236	6092	5936	5792	5636	6015	5715	135	890	500	4040	10	1	27025220	1611	-56.76	7.86	12	0.04	-105.00	758.00	6840	20230307	-12.87	4745	20221228	25.61	6840	-12.87	20230307	4950	20.40	20230102	6840	-12.87	20230307	4745	25.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20230912	150726	57	100.00	KONEX			N	N	N	N		N	5960	10	2	0.17	67170950	11719	1911.75	6090	6090	5700	6840	5060	5950	5731.80	0.00	0	0	6236	6092	5936	5792	5636	6015	5715	135	890	500	4040	10	1	27025220	1611	-56.76	7.86	12	0.04	-105.00	758.00	6840	20230307	-12.87	4745	20221228	25.61	6840	-12.87	20230307	4950	20.40	20230102	6840	-12.87	20230307	4745	25.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20230912	140724	57	100.00	KONEX			N	N	N	N		N	5780	-170	5	-2.86	67129230	11712	1910.60	6090	6090	5700	6840	5060	5950	5731.66	0.00	0	0	6236	6092	5936	5792	5636	6015	5715	135	890	500	4040	10	1	27025220	1562	-55.05	7.63	12	0.04	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20230912	130716	57	100.00	KONEX			N	N	N	N		N	5770	-180	5	-3.03	67123450	11711	1910.44	6090	6090	5700	6840	5060	5950	5731.66	0.00	0	0	6236	6092	5936	5792	5636	6015	5715	135	890	500	4040	10	1	27025220	1559	-54.95	7.61	12	0.04	-105.00	758.00	6840	20230307	-15.64	4745	20221228	21.60	6840	-15.64	20230307	4950	16.57	20230102	6840	-15.64	20230307	4745	21.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20230912	120712	57	100.00	KONEX			N	N	N	N		N	5750	-200	5	-3.36	59229200	10331	1685.32	6090	6090	5700	6840	5060	5950	5733.15	0.00	0	0	6236	6092	5936	5792	5636	6015	5715	135	890	500	4040	10	1	27025220	1554	-54.76	7.59	12	0.04	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20230912	110719	57	100.00	KONEX			N	N	N	N		N	5700	-250	5	-4.20	58039440	10124	1651.55	6090	6090	5700	6840	5060	5950	5732.86	0.00	0	0	6236	6092	5936	5792	5636	6015	5715	135	890	500	4040	10	1	27025220	1540	-54.29	7.52	12	0.04	-105.00	758.00	6840	20230307	-16.67	4745	20221228	20.13	6840	-16.67	20230307	4950	15.15	20230102	6840	-16.67	20230307	4745	20.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20230912	100713	57	100.00	KONEX			N	N	N	N		N	5730	-220	5	-3.70	40783620	7107	1159.38	6090	6090	5700	6840	5060	5950	5738.51	0.00	0	0	6236	6092	5936	5792	5636	6015	5715	135	890	500	4040	10	1	27025220	1549	-54.57	7.56	12	0.03	-105.00	758.00	6840	20230307	-16.23	4745	20221228	20.76	6840	-16.23	20230307	4950	15.76	20230102	6840	-16.23	20230307	4745	20.76	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20230912	090730	57	100.00	KONEX			N	N	N	N		N	6090	140	2	2.35	6090	1	0.16	6090	6090	6090	6840	5060	5950	6090.00	0.00	0	0	6236	6092	5936	5792	5636	6015	5715	135	890	500	4040	10	1	27025220	1646	-58.00	8.03	12	0.00	-105.00	758.00	6840	20230307	-10.96	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	6840	-10.96	20230307	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
98	20230911	160713	57	100.00	KONEX			N	N	N	N		N	5950	160	2	2.76	3545100	613	192.77	6080	6080	5780	6650	4930	5790	5783.20	0.00	0	0	6336	6062	5806	5532	5276	6200	5670	135	860	500	3930	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
99	20230911	150718	57	100.00	KONEX			N	N	N	N		N	5960	170	2	2.94	3036290	525	165.09	6080	6080	5780	6650	4930	5790	5783.41	0.00	0	0	6336	6062	5806	5532	5276	6200	5670	135	860	500	3930	10	1	27025220	1611	-56.76	7.86	12	0.00	-105.00	758.00	6840	20230307	-12.87	4745	20221228	25.61	6840	-12.87	20230307	4950	20.40	20230102	6840	-12.87	20230307	4745	25.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
100	20230911	140728	57	100.00	KONEX			N	N	N	N		N	6050	260	2	4.49	12130	2	0.63	6080	6080	6050	6650	4930	5790	6065.00	0.00	0	0	6336	6062	5806	5532	5276	6200	5670	135	860	500	3930	10	1	27025220	1635	-57.62	7.98	12	0.00	-105.00	758.00	6840	20230307	-11.55	4745	20221228	27.50	6840	-11.55	20230307	4950	22.22	20230102	6840	-11.55	20230307	4745	27.50	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
101	20230911	130702	57	100.00	KONEX			N	N	N	N		N	6050	260	2	4.49	12130	2	0.63	6080	6080	6050	6650	4930	5790	6065.00	0.00	0	0	6336	6062	5806	5532	5276	6200	5670	135	860	500	3930	10	1	27025220	1635	-57.62	7.98	12	0.00	-105.00	758.00	6840	20230307	-11.55	4745	20221228	27.50	6840	-11.55	20230307	4950	22.22	20230102	6840	-11.55	20230307	4745	27.50	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
102	20230911	120714	57	100.00	KONEX			N	N	N	N		N	6050	260	2	4.49	12130	2	0.63	6080	6080	6050	6650	4930	5790	6065.00	0.00	0	0	6336	6062	5806	5532	5276	6200	5670	135	860	500	3930	10	1	27025220	1635	-57.62	7.98	12	0.00	-105.00	758.00	6840	20230307	-11.55	4745	20221228	27.50	6840	-11.55	20230307	4950	22.22	20230102	6840	-11.55	20230307	4745	27.50	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
103	20230911	110702	57	100.00	KONEX			N	N	N	N		N	6050	260	2	4.49	12130	2	0.63	6080	6080	6050	6650	4930	5790	6065.00	0.00	0	0	6336	6062	5806	5532	5276	6200	5670	135	860	500	3930	10	1	27025220	1635	-57.62	7.98	12	0.00	-105.00	758.00	6840	20230307	-11.55	4745	20221228	27.50	6840	-11.55	20230307	4950	22.22	20230102	6840	-11.55	20230307	4745	27.50	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
104	20230911	100702	57	100.00	KONEX			N	N	N	N		N	6050	260	2	4.49	12130	2	0.63	6080	6080	6050	6650	4930	5790	6065.00	0.00	0	0	6336	6062	5806	5532	5276	6200	5670	135	860	500	3930	10	1	27025220	1635	-57.62	7.98	12	0.00	-105.00	758.00	6840	20230307	-11.55	4745	20221228	27.50	6840	-11.55	20230307	4950	22.22	20230102	6840	-11.55	20230307	4745	27.50	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
105	20230911	090700	57	100.00	KONEX			N	N	N	N		N	6080	290	2	5.01	6080	1	0.31	6080	6080	6080	6650	4930	5790	6080.00	0.00	0	0	6336	6062	5806	5532	5276	6200	5670	135	860	500	3930	10	1	27025220	1643	-57.90	8.02	12	0.00	-105.00	758.00	6840	20230307	-11.11	4745	20221228	28.13	6840	-11.11	20230307	4950	22.83	20230102	6840	-11.11	20230307	4745	28.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
106	20230908	160718	57	100.00	KONEX			N	N	N	N		N	5790	10	2	0.17	1829140	318	13.62	5550	6080	5550	6640	4920	5780	5752.01	0.00	0	0	6080	5930	5830	5680	5580	5880	5630	135	860	500	3930	10	1	27025220	1565	-55.14	7.64	12	0.00	-105.00	758.00	6840	20230307	-15.35	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	6840	-15.35	20230307	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
107	20230908	150716	57	100.00	KONEX			N	N	N	N		N	5790	10	2	0.17	1817560	316	13.54	5550	6080	5550	6640	4920	5780	5751.77	0.00	0	0	6080	5930	5830	5680	5580	5880	5630	135	860	500	3930	10	1	27025220	1565	-55.14	7.64	12	0.00	-105.00	758.00	6840	20230307	-15.35	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	6840	-15.35	20230307	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
108	20230908	140709	57	100.00	KONEX			N	N	N	N		N	5790	10	2	0.17	1817560	316	13.54	5550	6080	5550	6640	4920	5780	5751.77	0.00	0	0	6080	5930	5830	5680	5580	5880	5630	135	860	500	3930	10	1	27025220	1565	-55.14	7.64	12	0.00	-105.00	758.00	6840	20230307	-15.35	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	6840	-15.35	20230307	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
109	20230908	130717	57	100.00	KONEX			N	N	N	N		N	5750	-30	5	-0.52	1811770	315	13.50	5550	6080	5550	6640	4920	5780	5751.65	0.00	0	0	6080	5930	5830	5680	5580	5880	5630	135	860	500	3930	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	6840	20230307	-15.94	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
110	20230908	120725	57	100.00	KONEX			N	N	N	N		N	6040	260	2	4.50	17670	3	0.13	5550	6080	5550	6640	4920	5780	5890.00	0.00	0	0	6080	5930	5830	5680	5580	5880	5630	135	860	500	3930	10	1	27025220	1632	-57.52	7.97	12	0.00	-105.00	758.00	6840	20230307	-11.70	4745	20221228	27.29	6840	-11.70	20230307	4950	22.02	20230102	6840	-11.70	20230307	4745	27.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
111	20230908	110722	57	100.00	KONEX			N	N	N	N		N	6040	260	2	4.50	17670	3	0.13	5550	6080	5550	6640	4920	5780	5890.00	0.00	0	0	6080	5930	5830	5680	5580	5880	5630	135	860	500	3930	10	1	27025220	1632	-57.52	7.97	12	0.00	-105.00	758.00	6840	20230307	-11.70	4745	20221228	27.29	6840	-11.70	20230307	4950	22.02	20230102	6840	-11.70	20230307	4745	27.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
112	20230908	100714	57	100.00	KONEX			N	N	N	N		N	6040	260	2	4.50	17670	3	0.13	5550	6080	5550	6640	4920	5780	5890.00	0.00	0	0	6080	5930	5830	5680	5580	5880	5630	135	860	500	3930	10	1	27025220	1632	-57.52	7.97	12	0.00	-105.00	758.00	6840	20230307	-11.70	4745	20221228	27.29	6840	-11.70	20230307	4950	22.02	20230102	6840	-11.70	20230307	4745	27.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
113	20230908	090718	57	100.00	KONEX			N	N	N	N		N	6080	300	2	5.19	11630	2	0.09	5550	6080	5550	6640	4920	5780	5815.00	0.00	0	0	6080	5930	5830	5680	5580	5880	5630	135	860	500	3930	10	1	27025220	1643	-57.90	8.02	12	0.00	-105.00	758.00	6840	20230307	-11.11	4745	20221228	28.13	6840	-11.11	20230307	4950	22.83	20230102	6840	-11.11	20230307	4745	28.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20230907	160707	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	13408310	2334	26.27	5980	5980	5730	6640	4920	5780	5744.78	0.00	0	0	6040	5910	5820	5690	5600	5865	5645	135	860	500	3930	10	1	27025220	1562	-55.05	7.63	12	0.01	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20230907	150713	57	100.00	KONEX			N	N	N	N		N	5770	-10	5	-0.17	12032670	2096	23.59	5980	5980	5730	6640	4920	5780	5740.78	0.00	0	0	6040	5910	5820	5690	5600	5865	5645	135	860	500	3930	10	1	27025220	1559	-54.95	7.61	12	0.01	-105.00	758.00	6840	20230307	-15.64	4745	20221228	21.60	6840	-15.64	20230307	4950	16.57	20230102	6840	-15.64	20230307	4745	21.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20230907	140709	57	100.00	KONEX			N	N	N	N		N	5770	-10	5	-0.17	10118320	1763	19.84	5980	5980	5730	6640	4920	5780	5739.26	0.00	0	0	6040	5910	5820	5690	5600	5865	5645	135	860	500	3930	10	1	27025220	1559	-54.95	7.61	12	0.01	-105.00	758.00	6840	20230307	-15.64	4745	20221228	21.60	6840	-15.64	20230307	4950	16.57	20230102	6840	-15.64	20230307	4745	21.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20230907	130708	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	10112550	1762	19.83	5980	5980	5730	6640	4920	5780	5739.25	0.00	0	0	6040	5910	5820	5690	5600	5865	5645	135	860	500	3930	10	1	27025220	1562	-55.05	7.63	12	0.01	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20230907	120716	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	641930	111	1.25	5980	5980	5740	6640	4920	5780	5783.15	0.00	0	0	6040	5910	5820	5690	5600	5865	5645	135	860	500	3930	10	1	27025220	1562	-55.05	7.63	12	0.00	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20230907	110714	57	100.00	KONEX			N	N	N	N		N	5790	10	2	0.17	69710	12	0.14	5980	5980	5740	6640	4920	5780	5809.17	0.00	0	0	6040	5910	5820	5690	5600	5865	5645	135	860	500	3930	10	1	27025220	1565	-55.14	7.64	12	0.00	-105.00	758.00	6840	20230307	-15.35	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	6840	-15.35	20230307	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20230907	100713	57	100.00	KONEX			N	N	N	N		N	5800	20	2	0.35	58180	10	0.11	5980	5980	5800	6640	4920	5780	5818.00	0.00	0	0	6040	5910	5820	5690	5600	5865	5645	135	860	500	3930	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	6840	20230307	-15.20	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20230907	090723	57	100.00	KONEX			N	N	N	N		N	5980	200	2	3.46	5980	1	0.01	5980	5980	5980	6640	4920	5780	5980.00	0.00	0	0	6040	5910	5820	5690	5600	5865	5645	135	860	500	3930	10	1	27025220	1616	-56.95	7.89	12	0.00	-105.00	758.00	6840	20230307	-12.57	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	6840	-12.57	20230307	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20230906	160709	57	100.00	KONEX			N	N	N	N		N	5780	-150	5	-2.53	51180670	8884	574.27	5950	5950	5730	6810	5050	5930	5760.99	0.00	0	0	6143	6036	5893	5786	5643	5965	5715	135	880	500	4030	10	1	27025220	1562	-55.05	7.63	12	0.03	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20230906	150710	57	100.00	KONEX			N	N	N	N		N	5780	-150	5	-2.53	51180670	8884	574.27	5950	5950	5730	6810	5050	5930	5760.99	0.00	0	0	6143	6036	5893	5786	5643	5965	5715	135	880	500	4030	10	1	27025220	1562	-55.05	7.63	12	0.03	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20230906	140712	57	100.00	KONEX			N	N	N	N		N	5780	-150	5	-2.53	49573190	8605	556.24	5950	5950	5730	6810	5050	5930	5760.98	0.00	0	0	6143	6036	5893	5786	5643	5965	5715	135	880	500	4030	10	1	27025220	1562	-55.05	7.63	12	0.03	-105.00	758.00	6840	20230307	-15.50	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20230906	130704	57	100.00	KONEX			N	N	N	N		N	5790	-140	5	-2.36	48569060	8431	544.99	5950	5950	5730	6810	5050	5930	5760.77	0.00	0	0	6143	6036	5893	5786	5643	5965	5715	135	880	500	4030	10	1	27025220	1565	-55.14	7.64	12	0.03	-105.00	758.00	6840	20230307	-15.35	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	6840	-15.35	20230307	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20230906	120717	57	100.00	KONEX			N	N	N	N		N	5940	10	2	0.17	359190	62	4.01	5950	5950	5730	6810	5050	5930	5793.39	0.00	0	0	6143	6036	5893	5786	5643	5965	5715	135	880	500	4030	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20230906	110718	57	100.00	KONEX			N	N	N	N		N	5940	10	2	0.17	359190	62	4.01	5950	5950	5730	6810	5050	5930	5793.39	0.00	0	0	6143	6036	5893	5786	5643	5965	5715	135	880	500	4030	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20230906	100655	57	100.00	KONEX			N	N	N	N		N	5940	10	2	0.17	359190	62	4.01	5950	5950	5730	6810	5050	5930	5793.39	0.00	0	0	6143	6036	5893	5786	5643	5965	5715	135	880	500	4030	10	1	27025220	1605	-56.57	7.84	12	0.00	-105.00	758.00	6840	20230307	-13.16	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	6840	-13.16	20230307	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20230906	090703	57	100.00	KONEX			N	N	N	N		N	5950	20	2	0.34	5950	1	0.06	5950	5950	5950	6810	5050	5930	5950.00	0.00	0	0	6143	6036	5893	5786	5643	5965	5715	135	880	500	4030	10	1	27025220	1608	-56.67	7.85	12	0.00	-105.00	758.00	6840	20230307	-13.01	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	6840	-13.01	20230307	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
130	20230905	160703	57	100.00	KONEX			N	N	N	N		N	5930	140	2	2.42	8924210	1547	144.44	6000	6000	5750	6650	4930	5790	5768.72	0.00	0	0	5876	5832	5796	5752	5716	5815	5735	135	860	500	3930	10	1	27025220	1603	-56.48	7.82	12	0.01	-105.00	758.00	7210	20220902	-17.75	4745	20221228	24.97	6840	-13.30	20230307	4950	19.80	20230102	6840	-13.30	20230307	4745	24.97	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
131	20230905	150714	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	8552880	1483	138.47	6000	6000	5750	6650	4930	5790	5767.28	0.00	0	0	5876	5832	5796	5752	5716	5815	5735	135	860	500	3930	10	1	27025220	1567	-55.24	7.65	12	0.01	-105.00	758.00	7210	20220902	-19.56	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	6840	-15.20	20230307	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
132	20230905	140713	57	100.00	KONEX			N	N	N	N		N	5750	-40	5	-0.69	5389220	935	87.30	6000	6000	5750	6650	4930	5790	5763.87	0.00	0	0	5876	5832	5796	5752	5716	5815	5735	135	860	500	3930	10	1	27025220	1554	-54.76	7.59	12	0.00	-105.00	758.00	7210	20220902	-20.25	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	6840	-15.94	20230307	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
133	20230905	130654	57	100.00	KONEX			N	N	N	N		N	5780	-10	5	-0.17	1936720	335	31.28	6000	6000	5770	6650	4930	5790	5781.25	0.00	0	0	5876	5832	5796	5752	5716	5815	5735	135	860	500	3930	10	1	27025220	1562	-55.05	7.63	12	0.00	-105.00	758.00	7210	20220902	-19.83	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
134	20230905	120658	57	100.00	KONEX			N	N	N	N		N	5780	-10	5	-0.17	1064940	184	17.18	6000	6000	5780	6650	4930	5790	5787.72	0.00	0	0	5876	5832	5796	5752	5716	5815	5735	135	860	500	3930	10	1	27025220	1562	-55.05	7.63	12	0.00	-105.00	758.00	7210	20220902	-19.83	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
135	20230905	110704	57	100.00	KONEX			N	N	N	N		N	5980	190	2	3.28	590980	102	9.52	6000	6000	5780	6650	4930	5790	5793.92	0.00	0	0	5876	5832	5796	5752	5716	5815	5735	135	860	500	3930	10	1	27025220	1616	-56.95	7.89	12	0.00	-105.00	758.00	7210	20220902	-17.06	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	6840	-12.57	20230307	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
136	20230905	100654	57	100.00	KONEX			N	N	N	N		N	5980	190	2	3.28	590980	102	9.52	6000	6000	5780	6650	4930	5790	5793.92	0.00	0	0	5876	5832	5796	5752	5716	5815	5735	135	860	500	3930	10	1	27025220	1616	-56.95	7.89	12	0.00	-105.00	758.00	7210	20220902	-17.06	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	6840	-12.57	20230307	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
137	20230905	090653	57	100.00	KONEX			N	N	N	N		N	6000	210	2	3.63	6000	1	0.09	6000	6000	6000	6650	4930	5790	6000.00	0.00	0	0	5876	5832	5796	5752	5716	5815	5735	135	860	500	3930	10	1	27025220	1622	-57.14	7.92	12	0.00	-105.00	758.00	7210	20220902	-16.78	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	6840	-12.28	20230307	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
138	20230904	160652	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	6185750	1071	138.19	5840	5840	5760	6670	4930	5800	5775.68	0.00	0	0	5973	5886	5803	5716	5633	5845	5675	135	870	500	3940	10	1	27025220	1565	-55.14	7.64	12	0.00	-105.00	758.00	7260	20220901	-20.25	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	6840	-15.35	20230307	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
139	20230904	150643	57	100.00	KONEX			N	N	N	N		N	5760	-40	5	-0.69	6156800	1066	137.55	5840	5840	5760	6670	4930	5800	5775.61	0.00	0	0	5973	5886	5803	5716	5633	5845	5675	135	870	500	3940	10	1	27025220	1557	-54.86	7.60	12	0.00	-105.00	758.00	7260	20220901	-20.66	4745	20221228	21.39	6840	-15.79	20230307	4950	16.36	20230102	6840	-15.79	20230307	4745	21.39	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
140	20230904	140638	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	2987270	516	66.58	5840	5840	5770	6670	4930	5800	5789.28	0.00	0	0	5973	5886	5803	5716	5633	5845	5675	135	870	500	3940	10	1	27025220	1562	-55.05	7.63	12	0.00	-105.00	758.00	7260	20220901	-20.39	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
141	20230904	130650	57	100.00	KONEX			N	N	N	N		N	5770	-30	5	-0.52	2409270	416	53.68	5840	5840	5770	6670	4930	5800	5791.51	0.00	0	0	5973	5886	5803	5716	5633	5845	5675	135	870	500	3940	10	1	27025220	1559	-54.95	7.61	12	0.00	-105.00	758.00	7260	20220901	-20.52	4745	20221228	21.60	6840	-15.64	20230307	4950	16.57	20230102	6840	-15.64	20230307	4745	21.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
142	20230904	120636	57	100.00	KONEX			N	N	N	N		N	5770	-30	5	-0.52	2409270	416	53.68	5840	5840	5770	6670	4930	5800	5791.51	0.00	0	0	5973	5886	5803	5716	5633	5845	5675	135	870	500	3940	10	1	27025220	1559	-54.95	7.61	12	0.00	-105.00	758.00	7260	20220901	-20.52	4745	20221228	21.60	6840	-15.64	20230307	4950	16.57	20230102	6840	-15.64	20230307	4745	21.60	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
143	20230904	110628	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	2126540	367	47.35	5840	5840	5780	6670	4930	5800	5794.39	0.00	0	0	5973	5886	5803	5716	5633	5845	5675	135	870	500	3940	10	1	27025220	1562	-55.05	7.63	12	0.00	-105.00	758.00	7260	20220901	-20.39	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
144	20230904	100632	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	1953140	337	43.48	5840	5840	5780	6670	4930	5800	5795.67	0.00	0	0	5973	5886	5803	5716	5633	5845	5675	135	870	500	3940	10	1	27025220	1562	-55.05	7.63	12	0.00	-105.00	758.00	7260	20220901	-20.39	4745	20221228	21.81	6840	-15.50	20230307	4950	16.77	20230102	6840	-15.50	20230307	4745	21.81	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
145	20230904	090643	57	100.00	KONEX			N	N	N	N		N	5840	40	2	0.69	5840	1	0.13	5840	5840	5840	6670	4930	5800	5840.00	0.00	0	0	5973	5886	5803	5716	5633	5845	5675	135	870	500	3940	10	1	27025220	1578	-55.62	7.70	12	0.00	-105.00	758.00	7260	20220901	-19.56	4745	20221228	23.08	6840	-14.62	20230307	4950	17.98	20230102	6840	-14.62	20230307	4745	23.08	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
146	20230901	160633	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	4457520	775	50.36	5890	5890	5720	6670	4930	5800	5751.64	0.00	0	0	5913	5856	5793	5736	5673	5825	5705	135	870	500	3940	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	7260	20220901	-20.11	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	7260	-20.11	20220901	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
147	20230901	150640	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	4457520	775	50.36	5890	5890	5720	6670	4930	5800	5751.64	0.00	0	0	5913	5856	5793	5736	5673	5825	5705	135	870	500	3940	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	7260	20220901	-20.11	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	7260	-20.11	20220901	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
148	20230901	140644	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	4457520	775	50.36	5890	5890	5720	6670	4930	5800	5751.64	0.00	0	0	5913	5856	5793	5736	5673	5825	5705	135	870	500	3940	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	7260	20220901	-20.11	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	7260	-20.11	20220901	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
149	20230901	130627	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	4069580	708	46.00	5890	5890	5720	6670	4930	5800	5747.99	0.00	0	0	5913	5856	5793	5736	5673	5825	5705	135	870	500	3940	10	1	27025220	1565	-55.14	7.64	12	0.00	-105.00	758.00	7260	20220901	-20.25	4745	20221228	22.02	6840	-15.35	20230307	4950	16.97	20230102	7260	-20.25	20220901	4745	22.02	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
150	20230901	120630	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	4063790	707	45.94	5890	5890	5720	6670	4930	5800	5747.93	0.00	0	0	5913	5856	5793	5736	5673	5825	5705	135	870	500	3940	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	7260	20220901	-20.11	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	7260	-20.11	20220901	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
151	20230901	110635	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	2197420	382	24.82	5890	5890	5720	6670	4930	5800	5752.41	0.00	0	0	5913	5856	5793	5736	5673	5825	5705	135	870	500	3940	10	1	27025220	1567	-55.24	7.65	12	0.00	-105.00	758.00	7260	20220901	-20.11	4745	20221228	22.23	6840	-15.20	20230307	4950	17.17	20230102	7260	-20.11	20220901	4745	22.23	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
152	20230901	100627	57	100.00	KONEX			N	N	N	N		N	5870	70	2	1.21	972730	170	11.05	5890	5890	5720	6670	4930	5800	5721.94	0.00	0	0	5913	5856	5793	5736	5673	5825	5705	135	870	500	3940	10	1	27025220	1586	-55.90	7.74	12	0.00	-105.00	758.00	7260	20220901	-19.15	4745	20221228	23.71	6840	-14.18	20230307	4950	18.59	20230102	7260	-19.15	20220901	4745	23.71	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
153	20230901	090619	57	100.00	KONEX			N	N	N	N		N	5890	90	2	1.55	5890	1	0.06	5890	5890	5890	6670	4930	5800	5890.00	0.00	0	0	5913	5856	5793	5736	5673	5825	5705	135	870	500	3940	10	1	27025220	1592	-56.10	7.77	12	0.00	-105.00	758.00	7260	20220901	-18.87	4745	20221228	24.13	6840	-13.89	20230307	4950	18.99	20230102	7260	-18.87	20220901	4745	24.13	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N