KissMeData/216400/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	160936	57	100.00	KONEX			N	N	N	N		N	9940	-30	5	-0.30	1451490	147	1225.00	10000	10000	9700	11460	8480	9970	9874.08	0.00	0	0	10043	10006	9953	9916	9863	9980	9890	39	1490	500	6580	10	1	7711315	767	-37.23	2.74	12	0.00	-267.00	3627.00	11990	20230706	-17.10	6100	20230314	62.95	11990	-17.10	20230706	6100	62.95	20230314	11990	-17.10	20230706	6100	62.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20230927	150946	57	100.00	KONEX			N	N	N	N		N	9850	-120	5	-1.20	325190	33	275.00	10000	10000	9700	11460	8480	9970	9854.24	0.00	0	0	10043	10006	9953	9916	9863	9980	9890	39	1490	500	6580	10	1	7711315	760	-36.89	2.72	12	0.00	-267.00	3627.00	11990	20230706	-17.85	6100	20230314	61.48	11990	-17.85	20230706	6100	61.48	20230314	11990	-17.85	20230706	6100	61.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20230927	140947	57	100.00	KONEX			N	N	N	N		N	9850	-120	5	-1.20	325190	33	275.00	10000	10000	9700	11460	8480	9970	9854.24	0.00	0	0	10043	10006	9953	9916	9863	9980	9890	39	1490	500	6580	10	1	7711315	760	-36.89	2.72	12	0.00	-267.00	3627.00	11990	20230706	-17.85	6100	20230314	61.48	11990	-17.85	20230706	6100	61.48	20230314	11990	-17.85	20230706	6100	61.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20230927	130932	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	39700	4	33.33	10000	10000	9800	11460	8480	9970	9925.00	0.00	0	0	10043	10006	9953	9916	9863	9980	9890	39	1490	500	6580	10	1	7711315	767	-37.27	2.74	12	0.00	-267.00	3627.00	11990	20230706	-17.01	6100	20230314	63.11	11990	-17.01	20230706	6100	63.11	20230314	11990	-17.01	20230706	6100	63.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20230927	120933	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	39700	4	33.33	10000	10000	9800	11460	8480	9970	9925.00	0.00	0	0	10043	10006	9953	9916	9863	9980	9890	39	1490	500	6580	10	1	7711315	767	-37.27	2.74	12	0.00	-267.00	3627.00	11990	20230706	-17.01	6100	20230314	63.11	11990	-17.01	20230706	6100	63.11	20230314	11990	-17.01	20230706	6100	63.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20230927	110942	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	19950	2	16.67	10000	10000	9950	11460	8480	9970	9975.00	0.00	0	0	10043	10006	9953	9916	9863	9980	9890	39	1490	500	6580	10	1	7711315	767	-37.27	2.74	12	0.00	-267.00	3627.00	11990	20230706	-17.01	6100	20230314	63.11	11990	-17.01	20230706	6100	63.11	20230314	11990	-17.01	20230706	6100	63.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20230927	100934	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	10000	1	8.33	10000	10000	10000	11460	8480	9970	10000.00	0.00	0	0	10043	10006	9953	9916	9863	9980	9890	39	1490	500	6580	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20230927	090953	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	10000	1	8.33	10000	10000	10000	11460	8480	9970	10000.00	0.00	0	0	10043	10006	9953	9916	9863	9980	9890	39	1490	500	6580	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20230926	160935	57	100.00	KONEX			N	N	N	N		N	9970	30	2	0.30	119450	12	2.68	9990	9990	9900	11430	8450	9940	9954.17	0.00	0	0	10480	10210	9730	9460	8980	9970	9220	39	1490	500	6560	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20230926	150932	57	100.00	KONEX			N	N	N	N		N	9970	30	2	0.30	119450	12	2.68	9990	9990	9900	11430	8450	9940	9954.17	0.00	0	0	10480	10210	9730	9460	8980	9970	9220	39	1490	500	6560	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20230926	140928	57	100.00	KONEX			N	N	N	N		N	9970	30	2	0.30	119450	12	2.68	9990	9990	9900	11430	8450	9940	9954.17	0.00	0	0	10480	10210	9730	9460	8980	9970	9220	39	1490	500	6560	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20230926	130930	57	100.00	KONEX			N	N	N	N		N	9970	30	2	0.30	119450	12	2.68	9990	9990	9900	11430	8450	9940	9954.17	0.00	0	0	10480	10210	9730	9460	8980	9970	9220	39	1490	500	6560	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20230926	120937	57	100.00	KONEX			N	N	N	N		N	9970	30	2	0.30	119450	12	2.68	9990	9990	9900	11430	8450	9940	9954.17	0.00	0	0	10480	10210	9730	9460	8980	9970	9220	39	1490	500	6560	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20230926	110932	57	100.00	KONEX			N	N	N	N		N	9970	30	2	0.30	119450	12	2.68	9990	9990	9900	11430	8450	9940	9954.17	0.00	0	0	10480	10210	9730	9460	8980	9970	9220	39	1490	500	6560	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20230926	100932	57	100.00	KONEX			N	N	N	N		N	9970	30	2	0.30	119450	12	2.68	9990	9990	9900	11430	8450	9940	9954.17	0.00	0	0	10480	10210	9730	9460	8980	9970	9220	39	1490	500	6560	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20230926	090934	57	100.00	KONEX			N	N	N	N		N	9990	50	2	0.50	9990	1	0.22	9990	9990	9990	11430	8450	9940	9990.00	0.00	0	0	10480	10210	9730	9460	8980	9970	9220	39	1490	500	6560	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20230925	160934	57	100.00	KONEX			N	N	N	N		N	9940	-20	5	-0.20	4263350	447	107.45	10000	10000	9250	11450	8470	9960	9537.70	0.00	0	0	10226	10092	9846	9712	9466	10160	9780	39	1490	500	6570	10	1	7711315	767	-37.23	2.74	12	0.01	-267.00	3627.00	11990	20230706	-17.10	6100	20230314	62.95	11990	-17.10	20230706	6100	62.95	20230314	11990	-17.10	20230706	6100	62.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20230925	150936	57	100.00	KONEX			N	N	N	N		N	9940	-20	5	-0.20	4263350	447	107.45	10000	10000	9250	11450	8470	9960	9537.70	0.00	0	0	10226	10092	9846	9712	9466	10160	9780	39	1490	500	6570	10	1	7711315	767	-37.23	2.74	12	0.01	-267.00	3627.00	11990	20230706	-17.10	6100	20230314	62.95	11990	-17.10	20230706	6100	62.95	20230314	11990	-17.10	20230706	6100	62.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20230925	140920	57	100.00	KONEX			N	N	N	N		N	9940	-20	5	-0.20	4263350	447	107.45	10000	10000	9250	11450	8470	9960	9537.70	0.00	0	0	10226	10092	9846	9712	9466	10160	9780	39	1490	500	6570	10	1	7711315	767	-37.23	2.74	12	0.01	-267.00	3627.00	11990	20230706	-17.10	6100	20230314	62.95	11990	-17.10	20230706	6100	62.95	20230314	11990	-17.10	20230706	6100	62.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20230925	130926	57	100.00	KONEX			N	N	N	N		N	9860	-100	5	-1.00	4026390	423	101.68	10000	10000	9250	11450	8470	9960	9518.65	0.00	0	0	10226	10092	9846	9712	9466	10160	9780	39	1490	500	6570	10	1	7711315	760	-36.93	2.72	12	0.01	-267.00	3627.00	11990	20230706	-17.76	6100	20230314	61.64	11990	-17.76	20230706	6100	61.64	20230314	11990	-17.76	20230706	6100	61.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20230925	120930	57	100.00	KONEX			N	N	N	N		N	9800	-160	5	-1.61	3967530	417	100.24	10000	10000	9250	11450	8470	9960	9514.46	0.00	0	0	10226	10092	9846	9712	9466	10160	9780	39	1490	500	6570	10	1	7711315	756	-36.70	2.70	12	0.01	-267.00	3627.00	11990	20230706	-18.27	6100	20230314	60.66	11990	-18.27	20230706	6100	60.66	20230314	11990	-18.27	20230706	6100	60.66	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20230925	110925	57	100.00	KONEX			N	N	N	N		N	9850	-110	5	-1.10	2471010	263	63.22	10000	10000	9250	11450	8470	9960	9395.48	0.00	0	0	10226	10092	9846	9712	9466	10160	9780	39	1490	500	6570	10	1	7711315	760	-36.89	2.72	12	0.00	-267.00	3627.00	11990	20230706	-17.85	6100	20230314	61.48	11990	-17.85	20230706	6100	61.48	20230314	11990	-17.85	20230706	6100	61.48	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20230925	100930	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	10000	1	0.24	10000	10000	10000	11450	8470	9960	10000.00	0.00	0	0	10226	10092	9846	9712	9466	10160	9780	39	1490	500	6570	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20230925	090925	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	10000	1	0.24	10000	10000	10000	11450	8470	9960	10000.00	0.00	0	0	10226	10092	9846	9712	9466	10160	9780	39	1490	500	6570	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20230922	161000	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	4023980	416	126.06	9800	9980	9600	11460	8480	9970	9673.03	0.00	0	0	10256	10112	9856	9712	9456	9985	9585	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20230922	150954	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	4023980	416	126.06	9800	9980	9600	11460	8480	9970	9673.03	0.00	0	0	10256	10112	9856	9712	9456	9985	9585	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20230922	140952	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	4023980	416	126.06	9800	9980	9600	11460	8480	9970	9673.03	0.00	0	0	10256	10112	9856	9712	9456	9985	9585	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20230922	130854	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	4023980	416	126.06	9800	9980	9600	11460	8480	9970	9673.03	0.00	0	0	10256	10112	9856	9712	9456	9985	9585	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20230922	120853	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	1781870	184	55.76	9800	9980	9650	11460	8480	9970	9684.08	0.00	0	0	10256	10112	9856	9712	9456	9985	9585	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20230922	110847	57	100.00	KONEX			N	N	N	N		N	9980	10	2	0.10	117960	12	3.64	9800	9980	9800	11460	8480	9970	9830.00	0.00	0	0	10256	10112	9856	9712	9456	9985	9585	39	1490	500	6580	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20230922	100849	57	100.00	KONEX			N	N	N	N		N	9980	10	2	0.10	117960	12	3.64	9800	9980	9800	11460	8480	9970	9830.00	0.00	0	0	10256	10112	9856	9712	9456	9985	9585	39	1490	500	6580	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20230922	090844	57	100.00	KONEX			N	N	N	N		N	9980	10	2	0.10	117960	12	3.64	9800	9980	9800	11460	8480	9970	9830.00	0.00	0	0	10256	10112	9856	9712	9456	9985	9585	39	1490	500	6580	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20230921	160849	57	100.00	KONEX			N	N	N	N		N	9970	80	2	0.81	3196060	330	88.24	10000	10000	9600	11370	8410	9890	9685.03	0.00	0	0	10603	10246	9973	9616	9343	10110	9480	39	1480	500	6520	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20230921	150838	57	100.00	KONEX			N	N	N	N		N	9970	80	2	0.81	3196060	330	88.24	10000	10000	9600	11370	8410	9890	9685.03	0.00	0	0	10603	10246	9973	9616	9343	10110	9480	39	1480	500	6520	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20230921	140844	57	100.00	KONEX			N	N	N	N		N	9970	80	2	0.81	3196060	330	88.24	10000	10000	9600	11370	8410	9890	9685.03	0.00	0	0	10603	10246	9973	9616	9343	10110	9480	39	1480	500	6520	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20230921	130839	57	100.00	KONEX			N	N	N	N		N	9990	100	2	1.01	274390	28	7.49	10000	10000	9700	11370	8410	9890	9799.64	0.00	0	0	10603	10246	9973	9616	9343	10110	9480	39	1480	500	6520	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20230921	120832	57	100.00	KONEX			N	N	N	N		N	9990	100	2	1.01	274390	28	7.49	10000	10000	9700	11370	8410	9890	9799.64	0.00	0	0	10603	10246	9973	9616	9343	10110	9480	39	1480	500	6520	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20230921	110852	57	100.00	KONEX			N	N	N	N		N	10000	110	2	1.11	10000	1	0.27	10000	10000	10000	11370	8410	9890	10000.00	0.00	0	0	10603	10246	9973	9616	9343	10110	9480	39	1480	500	6520	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20230921	100835	57	100.00	KONEX			N	N	N	N		N	10000	110	2	1.11	10000	1	0.27	10000	10000	10000	11370	8410	9890	10000.00	0.00	0	0	10603	10246	9973	9616	9343	10110	9480	39	1480	500	6520	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20230921	090839	57	100.00	KONEX			N	N	N	N		N	10000	110	2	1.11	10000	1	0.27	10000	10000	10000	11370	8410	9890	10000.00	0.00	0	0	10603	10246	9973	9616	9343	10110	9480	39	1480	500	6520	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20230920	160844	57	100.00	KONEX			N	N	N	N		N	9890	-440	5	-4.26	3677840	374	37400.00	10330	10330	9700	11870	8790	10330	9833.80	0.00	0	0	10330	10330	10330	10330	10330	10330	10330	39	1540	500	6810	10	1	7711315	763	-37.04	2.73	12	0.00	-267.00	3627.00	11990	20230706	-17.51	6100	20230314	62.13	11990	-17.51	20230706	6100	62.13	20230314	11990	-17.51	20230706	6100	62.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20230920	150823	57	100.00	KONEX			N	N	N	N		N	9890	-440	5	-4.26	3480040	354	35400.00	10330	10330	9700	11870	8790	10330	9830.62	0.00	0	0	10330	10330	10330	10330	10330	10330	10330	39	1540	500	6810	10	1	7711315	763	-37.04	2.73	12	0.00	-267.00	3627.00	11990	20230706	-17.51	6100	20230314	62.13	11990	-17.51	20230706	6100	62.13	20230314	11990	-17.51	20230706	6100	62.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20230920	140833	57	100.00	KONEX			N	N	N	N		N	9900	-430	5	-4.16	1837890	186	18600.00	10330	10330	9800	11870	8790	10330	9881.13	0.00	0	0	10330	10330	10330	10330	10330	10330	10330	39	1540	500	6810	10	1	7711315	763	-37.08	2.73	12	0.00	-267.00	3627.00	11990	20230706	-17.43	6100	20230314	62.30	11990	-17.43	20230706	6100	62.30	20230314	11990	-17.43	20230706	6100	62.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20230920	130828	57	100.00	KONEX			N	N	N	N		N	9900	-430	5	-4.16	946890	96	9600.00	10330	10330	9800	11870	8790	10330	9863.44	0.00	0	0	10330	10330	10330	10330	10330	10330	10330	39	1540	500	6810	10	1	7711315	763	-37.08	2.73	12	0.00	-267.00	3627.00	11990	20230706	-17.43	6100	20230314	62.30	11990	-17.43	20230706	6100	62.30	20230314	11990	-17.43	20230706	6100	62.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20230920	120829	57	100.00	KONEX			N	N	N	N		N	9900	-430	5	-4.16	699390	71	7100.00	10330	10330	9800	11870	8790	10330	9850.56	0.00	0	0	10330	10330	10330	10330	10330	10330	10330	39	1540	500	6810	10	1	7711315	763	-37.08	2.73	12	0.00	-267.00	3627.00	11990	20230706	-17.43	6100	20230314	62.30	11990	-17.43	20230706	6100	62.30	20230314	11990	-17.43	20230706	6100	62.30	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20230920	110837	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	10330	1	100.00	10330	10330	10330	11870	8790	10330	10330.00	0.00	0	0	10330	10330	10330	10330	10330	10330	10330	39	1540	500	6810	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20230920	100818	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	10330	1	100.00	10330	10330	10330	11870	8790	10330	10330.00	0.00	0	0	10330	10330	10330	10330	10330	10330	10330	39	1540	500	6810	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20230920	090830	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	10330	1	100.00	10330	10330	10330	11870	8790	10330	10330.00	0.00	0	0	10330	10330	10330	10330	10330	10330	10330	39	1540	500	6810	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20230919	160827	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	10330	1	0.97	10330	10330	10330	11470	8490	9980	10330.00	0.00	0	0	10126	10052	9926	9852	9726	10090	9890	39	1490	500	6580	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20230919	150827	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	10330	1	0.97	10330	10330	10330	11470	8490	9980	10330.00	0.00	0	0	10126	10052	9926	9852	9726	10090	9890	39	1490	500	6580	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20230919	140824	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	10330	1	0.97	10330	10330	10330	11470	8490	9980	10330.00	0.00	0	0	10126	10052	9926	9852	9726	10090	9890	39	1490	500	6580	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20230919	130811	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	10330	1	0.97	10330	10330	10330	11470	8490	9980	10330.00	0.00	0	0	10126	10052	9926	9852	9726	10090	9890	39	1490	500	6580	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20230919	120828	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	10330	1	0.97	10330	10330	10330	11470	8490	9980	10330.00	0.00	0	0	10126	10052	9926	9852	9726	10090	9890	39	1490	500	6580	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20230919	110832	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	10330	1	0.97	10330	10330	10330	11470	8490	9980	10330.00	0.00	0	0	10126	10052	9926	9852	9726	10090	9890	39	1490	500	6580	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20230919	100826	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	10330	1	0.97	10330	10330	10330	11470	8490	9980	10330.00	0.00	0	0	10126	10052	9926	9852	9726	10090	9890	39	1490	500	6580	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20230919	090822	57	100.00	KONEX			N	N	N	N		N	10330	350	2	3.51	10330	1	0.97	10330	10330	10330	11470	8490	9980	10330.00	0.00	0	0	10126	10052	9926	9852	9726	10090	9890	39	1490	500	6580	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20230918	160826	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	1025230	103	6.31	9800	10000	9800	11470	8490	9980	9953.69	0.00	0	0	10766	10372	9936	9542	9106	10155	9325	39	1490	500	6580	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20230918	150823	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	1025230	103	6.31	9800	10000	9800	11470	8490	9980	9953.69	0.00	0	0	10766	10372	9936	9542	9106	10155	9325	39	1490	500	6580	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20230918	140844	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	1025230	103	6.31	9800	10000	9800	11470	8490	9980	9953.69	0.00	0	0	10766	10372	9936	9542	9106	10155	9325	39	1490	500	6580	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20230918	130822	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	769000	77	4.72	9800	10000	9800	11470	8490	9980	9987.01	0.00	0	0	10766	10372	9936	9542	9106	10155	9325	39	1490	500	6580	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20230918	120827	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	769000	77	4.72	9800	10000	9800	11470	8490	9980	9987.01	0.00	0	0	10766	10372	9936	9542	9106	10155	9325	39	1490	500	6580	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20230918	110815	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	269000	27	1.65	9800	10000	9800	11470	8490	9980	9962.96	0.00	0	0	10766	10372	9936	9542	9106	10155	9325	39	1490	500	6580	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20230918	100809	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	269000	27	1.65	9800	10000	9800	11470	8490	9980	9962.96	0.00	0	0	10766	10372	9936	9542	9106	10155	9325	39	1490	500	6580	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20230918	090812	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	59000	6	0.37	9800	10000	9800	11470	8490	9980	9833.33	0.00	0	0	10766	10372	9936	9542	9106	10155	9325	39	1490	500	6580	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20230915	160820	57	100.00	KONEX			N	N	N	N		N	9980	-20	5	-0.20	16138120	1633	1081.46	10330	10330	9500	11500	8500	10000	9882.50	0.00	0	0	10440	10220	10110	9890	9780	10165	9835	39	1500	500	6600	10	1	7711315	770	-37.38	2.75	12	0.02	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20230915	150819	57	100.00	KONEX			N	N	N	N		N	9500	-500	5	-5.00	14621310	1481	980.79	10330	10330	9500	11500	8500	10000	9872.59	0.00	0	0	10440	10220	10110	9890	9780	10165	9835	39	1500	500	6600	10	1	7711315	733	-35.58	2.62	12	0.02	-267.00	3627.00	11990	20230706	-20.77	6100	20230314	55.74	11990	-20.77	20230706	6100	55.74	20230314	11990	-20.77	20230706	6100	55.74	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20230915	140821	57	100.00	KONEX			N	N	N	N		N	9980	-20	5	-0.20	4887390	491	325.17	10330	10330	9890	11500	8500	10000	9953.95	0.00	0	0	10440	10220	10110	9890	9780	10165	9835	39	1500	500	6600	10	1	7711315	770	-37.38	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20230915	130813	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	3085380	310	205.30	10330	10330	9890	11500	8500	10000	9952.84	0.00	0	0	10440	10220	10110	9890	9780	10165	9835	39	1500	500	6600	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20230915	120819	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	3085380	310	205.30	10330	10330	9890	11500	8500	10000	9952.84	0.00	0	0	10440	10220	10110	9890	9780	10165	9835	39	1500	500	6600	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20230915	110826	57	100.00	KONEX			N	N	N	N		N	10330	330	2	3.30	10330	1	0.66	10330	10330	10330	11500	8500	10000	10330.00	0.00	0	0	10440	10220	10110	9890	9780	10165	9835	39	1500	500	6600	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20230915	100823	57	100.00	KONEX			N	N	N	N		N	10330	330	2	3.30	10330	1	0.66	10330	10330	10330	11500	8500	10000	10330.00	0.00	0	0	10440	10220	10110	9890	9780	10165	9835	39	1500	500	6600	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20230915	090813	57	100.00	KONEX			N	N	N	N		N	10330	330	2	3.30	10330	1	0.66	10330	10330	10330	11500	8500	10000	10330.00	0.00	0	0	10440	10220	10110	9890	9780	10165	9835	39	1500	500	6600	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20230914	160822	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1510330	151	36.56	10330	10330	10000	11480	8500	9990	10002.19	0.00	0	0	10570	10280	10040	9750	9510	10160	9630	39	1490	500	6590	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20230914	150759	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1510330	151	36.56	10330	10330	10000	11480	8500	9990	10002.19	0.00	0	0	10570	10280	10040	9750	9510	10160	9630	39	1490	500	6590	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20230914	140814	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1510330	151	36.56	10330	10330	10000	11480	8500	9990	10002.19	0.00	0	0	10570	10280	10040	9750	9510	10160	9630	39	1490	500	6590	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20230914	130758	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1510330	151	36.56	10330	10330	10000	11480	8500	9990	10002.19	0.00	0	0	10570	10280	10040	9750	9510	10160	9630	39	1490	500	6590	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20230914	120808	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1510330	151	36.56	10330	10330	10000	11480	8500	9990	10002.19	0.00	0	0	10570	10280	10040	9750	9510	10160	9630	39	1490	500	6590	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20230914	110801	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1510330	151	36.56	10330	10330	10000	11480	8500	9990	10002.19	0.00	0	0	10570	10280	10040	9750	9510	10160	9630	39	1490	500	6590	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20230914	100756	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	810330	81	19.61	10330	10330	10000	11480	8500	9990	10004.07	0.00	0	0	10570	10280	10040	9750	9510	10160	9630	39	1490	500	6590	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20230914	090810	57	100.00	KONEX			N	N	N	N		N	10330	340	2	3.40	10330	1	0.24	10330	10330	10330	11480	8500	9990	10330.00	0.00	0	0	10570	10280	10040	9750	9510	10160	9630	39	1490	500	6590	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20230913	160815	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	4091430	413	73.10	10330	10330	9800	11480	8500	9990	9906.61	0.00	0	0	10970	10480	9840	9350	8710	10160	9030	39	1490	500	6590	10	1	7711315	770	-37.42	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20230913	150805	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	3581940	362	64.07	10330	10330	9800	11480	8500	9990	9894.86	0.00	0	0	10970	10480	9840	9350	8710	10160	9030	39	1490	500	6590	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20230913	140814	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	3571950	361	63.89	10330	10330	9800	11480	8500	9990	9894.60	0.00	0	0	10970	10480	9840	9350	8710	10160	9030	39	1490	500	6590	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20230913	130750	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	3571950	361	63.89	10330	10330	9800	11480	8500	9990	9894.60	0.00	0	0	10970	10480	9840	9350	8710	10160	9030	39	1490	500	6590	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20230913	120808	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	2572950	261	46.19	10330	10330	9800	11480	8500	9990	9858.05	0.00	0	0	10970	10480	9840	9350	8710	10160	9030	39	1490	500	6590	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20230913	110809	57	100.00	KONEX			N	N	N	N		N	10070	80	2	0.80	40300	4	0.71	10330	10330	9800	11480	8500	9990	10075.00	0.00	0	0	10970	10480	9840	9350	8710	10160	9030	39	1490	500	6590	10	1	7711315	777	-37.72	2.78	12	0.00	-267.00	3627.00	11990	20230706	-16.01	6100	20230314	65.08	11990	-16.01	20230706	6100	65.08	20230314	11990	-16.01	20230706	6100	65.08	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20230913	100801	57	100.00	KONEX			N	N	N	N		N	10100	110	2	1.10	30230	3	0.53	10330	10330	9800	11480	8500	9990	10076.67	0.00	0	0	10970	10480	9840	9350	8710	10160	9030	39	1490	500	6590	10	1	7711315	779	-37.83	2.78	12	0.00	-267.00	3627.00	11990	20230706	-15.76	6100	20230314	65.57	11990	-15.76	20230706	6100	65.57	20230314	11990	-15.76	20230706	6100	65.57	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20230913	090753	57	100.00	KONEX			N	N	N	N		N	10330	340	2	3.40	10330	1	0.18	10330	10330	10330	11480	8500	9990	10330.00	0.00	0	0	10970	10480	9840	9350	8710	10160	9030	39	1490	500	6590	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20230912	160751	57	100.00	KONEX			N	N	N	N		N	9990	-210	5	-2.06	5442810	565	1202.13	10330	10330	9200	11730	8670	10200	9633.29	0.00	0	0	10346	10272	10236	10162	10126	10255	10145	39	1530	500	6730	10	1	7711315	770	-37.42	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20230912	150759	57	100.00	KONEX			N	N	N	N		N	9990	-210	5	-2.06	4540130	474	1008.51	10330	10330	9200	11730	8670	10200	9578.33	0.00	0	0	10346	10272	10236	10162	10126	10255	10145	39	1530	500	6730	10	1	7711315	770	-37.42	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20230912	140758	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	4170500	437	929.79	10330	10330	9200	11730	8670	10200	9543.48	0.00	0	0	10346	10272	10236	10162	10126	10255	10145	39	1530	500	6730	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20230912	130748	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	4170500	437	929.79	10330	10330	9200	11730	8670	10200	9543.48	0.00	0	0	10346	10272	10236	10162	10126	10255	10145	39	1530	500	6730	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20230912	120746	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	4170500	437	929.79	10330	10330	9200	11730	8670	10200	9543.48	0.00	0	0	10346	10272	10236	10162	10126	10255	10145	39	1530	500	6730	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20230912	110751	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	3720500	392	834.04	10330	10330	9200	11730	8670	10200	9491.07	0.00	0	0	10346	10272	10236	10162	10126	10255	10145	39	1530	500	6730	10	1	7711315	771	-37.45	2.76	12	0.01	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20230912	100745	57	100.00	KONEX			N	N	N	N		N	10190	-10	5	-0.10	3277730	348	740.43	10330	10330	9200	11730	8670	10200	9418.76	0.00	0	0	10346	10272	10236	10162	10126	10255	10145	39	1530	500	6730	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20230912	090802	57	100.00	KONEX			N	N	N	N		N	10330	130	2	1.27	10330	1	2.13	10330	10330	10330	11730	8670	10200	10330.00	0.00	0	0	10346	10272	10236	10162	10126	10255	10145	39	1530	500	6730	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20230911	160745	57	100.00	KONEX			N	N	N	N		N	10200	-20	5	-0.20	479730	47	18.01	10310	10310	10200	11750	8690	10220	10207.02	0.00	0	0	10566	10392	10146	9972	9726	10270	9850	39	1530	500	6740	10	1	7711315	787	-38.20	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20230911	150750	57	100.00	KONEX			N	N	N	N		N	10200	-20	5	-0.20	479730	47	18.01	10310	10310	10200	11750	8690	10220	10207.02	0.00	0	0	10566	10392	10146	9972	9726	10270	9850	39	1530	500	6740	10	1	7711315	787	-38.20	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20230911	140759	57	100.00	KONEX			N	N	N	N		N	10210	-10	5	-0.10	173730	17	6.51	10310	10310	10210	11750	8690	10220	10219.41	0.00	0	0	10566	10392	10146	9972	9726	10270	9850	39	1530	500	6740	10	1	7711315	787	-38.24	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.85	6100	20230314	67.38	11990	-14.85	20230706	6100	67.38	20230314	11990	-14.85	20230706	6100	67.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20230911	130734	57	100.00	KONEX			N	N	N	N		N	10210	-10	5	-0.10	173730	17	6.51	10310	10310	10210	11750	8690	10220	10219.41	0.00	0	0	10566	10392	10146	9972	9726	10270	9850	39	1530	500	6740	10	1	7711315	787	-38.24	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.85	6100	20230314	67.38	11990	-14.85	20230706	6100	67.38	20230314	11990	-14.85	20230706	6100	67.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20230911	120747	57	100.00	KONEX			N	N	N	N		N	10270	50	2	0.49	20580	2	0.77	10310	10310	10270	11750	8690	10220	10290.00	0.00	0	0	10566	10392	10146	9972	9726	10270	9850	39	1530	500	6740	10	1	7711315	792	-38.46	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.35	6100	20230314	68.36	11990	-14.35	20230706	6100	68.36	20230314	11990	-14.35	20230706	6100	68.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20230911	110734	57	100.00	KONEX			N	N	N	N		N	10270	50	2	0.49	20580	2	0.77	10310	10310	10270	11750	8690	10220	10290.00	0.00	0	0	10566	10392	10146	9972	9726	10270	9850	39	1530	500	6740	10	1	7711315	792	-38.46	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.35	6100	20230314	68.36	11990	-14.35	20230706	6100	68.36	20230314	11990	-14.35	20230706	6100	68.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20230911	100734	57	100.00	KONEX			N	N	N	N		N	10270	50	2	0.49	20580	2	0.77	10310	10310	10270	11750	8690	10220	10290.00	0.00	0	0	10566	10392	10146	9972	9726	10270	9850	39	1530	500	6740	10	1	7711315	792	-38.46	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.35	6100	20230314	68.36	11990	-14.35	20230706	6100	68.36	20230314	11990	-14.35	20230706	6100	68.36	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20230911	090731	57	100.00	KONEX			N	N	N	N		N	10310	90	2	0.88	10310	1	0.38	10310	10310	10310	11750	8690	10220	10310.00	0.00	0	0	10566	10392	10146	9972	9726	10270	9850	39	1530	500	6740	10	1	7711315	795	-38.61	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.01	6100	20230314	69.02	11990	-14.01	20230706	6100	69.02	20230314	11990	-14.01	20230706	6100	69.02	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20230908	160752	57	100.00	KONEX			N	N	N	N		N	10220	80	2	0.79	2584940	261	26100.00	10320	10320	9900	11660	8620	10140	9903.98	0.00	0	0	10140	10140	10140	10140	10140	10140	10140	39	1520	500	6690	10	1	7711315	788	-38.28	2.82	12	0.00	-267.00	3627.00	11990	20230706	-14.76	6100	20230314	67.54	11990	-14.76	20230706	6100	67.54	20230314	11990	-14.76	20230706	6100	67.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20230908	150749	57	100.00	KONEX			N	N	N	N		N	10220	80	2	0.79	2584940	261	26100.00	10320	10320	9900	11660	8620	10140	9903.98	0.00	0	0	10140	10140	10140	10140	10140	10140	10140	39	1520	500	6690	10	1	7711315	788	-38.28	2.82	12	0.00	-267.00	3627.00	11990	20230706	-14.76	6100	20230314	67.54	11990	-14.76	20230706	6100	67.54	20230314	11990	-14.76	20230706	6100	67.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20230908	140741	57	100.00	KONEX			N	N	N	N		N	10220	80	2	0.79	2584940	261	26100.00	10320	10320	9900	11660	8620	10140	9903.98	0.00	0	0	10140	10140	10140	10140	10140	10140	10140	39	1520	500	6690	10	1	7711315	788	-38.28	2.82	12	0.00	-267.00	3627.00	11990	20230706	-14.76	6100	20230314	67.54	11990	-14.76	20230706	6100	67.54	20230314	11990	-14.76	20230706	6100	67.54	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20230908	130750	57	100.00	KONEX			N	N	N	N		N	10320	180	2	1.78	10320	1	100.00	10320	10320	10320	11660	8620	10140	10320.00	0.00	0	0	10140	10140	10140	10140	10140	10140	10140	39	1520	500	6690	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20230908	120759	57	100.00	KONEX			N	N	N	N		N	10320	180	2	1.78	10320	1	100.00	10320	10320	10320	11660	8620	10140	10320.00	0.00	0	0	10140	10140	10140	10140	10140	10140	10140	39	1520	500	6690	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20230908	110755	57	100.00	KONEX			N	N	N	N		N	10320	180	2	1.78	10320	1	100.00	10320	10320	10320	11660	8620	10140	10320.00	0.00	0	0	10140	10140	10140	10140	10140	10140	10140	39	1520	500	6690	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20230908	100748	57	100.00	KONEX			N	N	N	N		N	10320	180	2	1.78	10320	1	100.00	10320	10320	10320	11660	8620	10140	10320.00	0.00	0	0	10140	10140	10140	10140	10140	10140	10140	39	1520	500	6690	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20230908	090753	57	100.00	KONEX			N	N	N	N		N	10320	180	2	1.78	10320	1	100.00	10320	10320	10320	11660	8620	10140	10320.00	0.00	0	0	10140	10140	10140	10140	10140	10140	10140	39	1520	500	6690	10	1	7711315	796	-38.65	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.93	6100	20230314	69.18	11990	-13.93	20230706	6100	69.18	20230314	11990	-13.93	20230706	6100	69.18	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20230907	160740	57	100.00	KONEX			N	N	N	N		N	10140	-50	5	-0.49	10140	1	0.47	10140	10140	10140	11710	8670	10190	10140.00	0.00	0	0	10563	10376	10143	9956	9723	10260	9840	39	1520	500	6720	10	1	7711315	782	-37.98	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.43	6100	20230314	66.23	11990	-15.43	20230706	6100	66.23	20230314	11990	-15.43	20230706	6100	66.23	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20230907	150746	57	100.00	KONEX			N	N	N	N		N	10140	-50	5	-0.49	10140	1	0.47	10140	10140	10140	11710	8670	10190	10140.00	0.00	0	0	10563	10376	10143	9956	9723	10260	9840	39	1520	500	6720	10	1	7711315	782	-37.98	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.43	6100	20230314	66.23	11990	-15.43	20230706	6100	66.23	20230314	11990	-15.43	20230706	6100	66.23	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20230907	140743	57	100.00	KONEX			N	N	N	N		N	10140	-50	5	-0.49	10140	1	0.47	10140	10140	10140	11710	8670	10190	10140.00	0.00	0	0	10563	10376	10143	9956	9723	10260	9840	39	1520	500	6720	10	1	7711315	782	-37.98	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.43	6100	20230314	66.23	11990	-15.43	20230706	6100	66.23	20230314	11990	-15.43	20230706	6100	66.23	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20230907	130740	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	10563	10376	10143	9956	9723	10260	9840	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20230907	120750	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	10563	10376	10143	9956	9723	10260	9840	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20230907	110745	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	10563	10376	10143	9956	9723	10260	9840	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20230907	100746	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	10563	10376	10143	9956	9723	10260	9840	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20230907	090756	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	10563	10376	10143	9956	9723	10260	9840	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20230906	160741	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	2143750	212	129.27	10330	10330	9910	11710	8670	10190	10112.03	0.00	0	0	10390	10290	10230	10130	10070	10260	10100	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20230906	150745	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	2143750	212	129.27	10330	10330	9910	11710	8670	10190	10112.03	0.00	0	0	10390	10290	10230	10130	10070	10260	10100	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20230906	140744	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	2143750	212	129.27	10330	10330	9910	11710	8670	10190	10112.03	0.00	0	0	10390	10290	10230	10130	10070	10260	10100	39	1520	500	6720	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20230906	130737	57	100.00	KONEX			N	N	N	N		N	10330	140	2	1.37	10330	1	0.61	10330	10330	10330	11710	8670	10190	10330.00	0.00	0	0	10390	10290	10230	10130	10070	10260	10100	39	1520	500	6720	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20230906	120748	57	100.00	KONEX			N	N	N	N		N	10330	140	2	1.37	10330	1	0.61	10330	10330	10330	11710	8670	10190	10330.00	0.00	0	0	10390	10290	10230	10130	10070	10260	10100	39	1520	500	6720	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20230906	110750	57	100.00	KONEX			N	N	N	N		N	10330	140	2	1.37	10330	1	0.61	10330	10330	10330	11710	8670	10190	10330.00	0.00	0	0	10390	10290	10230	10130	10070	10260	10100	39	1520	500	6720	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20230906	100729	57	100.00	KONEX			N	N	N	N		N	10330	140	2	1.37	10330	1	0.61	10330	10330	10330	11710	8670	10190	10330.00	0.00	0	0	10390	10290	10230	10130	10070	10260	10100	39	1520	500	6720	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20230906	090734	57	100.00	KONEX			N	N	N	N		N	10330	140	2	1.37	10330	1	0.61	10330	10330	10330	11710	8670	10190	10330.00	0.00	0	0	10390	10290	10230	10130	10070	10260	10100	39	1520	500	6720	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20230905	160736	57	100.00	KONEX			N	N	N	N		N	10190	20	2	0.20	1670200	164	102.50	10330	10330	10170	11690	8650	10170	10184.15	0.00	0	0	10510	10340	10120	9950	9730	10425	10035	39	1520	500	6710	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20230905	150747	57	100.00	KONEX			N	N	N	N		N	10190	20	2	0.20	1670200	164	102.50	10330	10330	10170	11690	8650	10170	10184.15	0.00	0	0	10510	10340	10120	9950	9730	10425	10035	39	1520	500	6710	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20230905	140745	57	100.00	KONEX			N	N	N	N		N	10190	20	2	0.20	1670200	164	102.50	10330	10330	10170	11690	8650	10170	10184.15	0.00	0	0	10510	10340	10120	9950	9730	10425	10035	39	1520	500	6710	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20230905	130726	57	100.00	KONEX			N	N	N	N		N	10190	20	2	0.20	753100	74	46.25	10330	10330	10170	11690	8650	10170	10177.03	0.00	0	0	10510	10340	10120	9950	9730	10425	10035	39	1520	500	6710	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20230905	120731	57	100.00	KONEX			N	N	N	N		N	10170	0	3	0.00	590360	58	36.25	10330	10330	10170	11690	8650	10170	10178.62	0.00	0	0	10510	10340	10120	9950	9730	10425	10035	39	1520	500	6710	10	1	7711315	784	-38.09	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20230905	110737	57	100.00	KONEX			N	N	N	N		N	10190	20	2	0.20	20520	2	1.25	10330	10330	10190	11690	8650	10170	10260.00	0.00	0	0	10510	10340	10120	9950	9730	10425	10035	39	1520	500	6710	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20230905	100726	57	100.00	KONEX			N	N	N	N		N	10330	160	2	1.57	10330	1	0.62	10330	10330	10330	11690	8650	10170	10330.00	0.00	0	0	10510	10340	10120	9950	9730	10425	10035	39	1520	500	6710	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20230905	090725	57	100.00	KONEX			N	N	N	N		N	10330	160	2	1.57	10330	1	0.62	10330	10330	10330	11690	8650	10170	10330.00	0.00	0	0	10510	10340	10120	9950	9730	10425	10035	39	1520	500	6710	10	1	7711315	797	-38.69	2.85	12	0.00	-267.00	3627.00	11990	20230706	-13.84	6100	20230314	69.34	11990	-13.84	20230706	6100	69.34	20230314	11990	-13.84	20230706	6100	69.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20230904	160723	57	100.00	KONEX			N	N	N	N		N	10170	-10	5	-0.10	1600910	160	49.69	9900	10290	9900	11700	8660	10180	10005.69	0.00	0	0	10280	10230	10200	10150	10120	10215	10135	39	1520	500	6710	10	1	7711315	784	-38.09	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20230904	150714	57	100.00	KONEX			N	N	N	N		N	10170	-10	5	-0.10	1600910	160	49.69	9900	10290	9900	11700	8660	10180	10005.69	0.00	0	0	10280	10230	10200	10150	10120	10215	10135	39	1520	500	6710	10	1	7711315	784	-38.09	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20230904	140708	57	100.00	KONEX			N	N	N	N		N	10170	-10	5	-0.10	1590740	159	49.38	9900	10290	9900	11700	8660	10180	10004.65	0.00	0	0	10280	10230	10200	10150	10120	10215	10135	39	1520	500	6710	10	1	7711315	784	-38.09	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20230904	130721	57	100.00	KONEX			N	N	N	N		N	10170	-10	5	-0.10	981030	99	30.75	9900	10290	9900	11700	8660	10180	9909.39	0.00	0	0	10280	10230	10200	10150	10120	10215	10135	39	1520	500	6710	10	1	7711315	784	-38.09	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20230904	120706	57	100.00	KONEX			N	N	N	N		N	10170	-10	5	-0.10	981030	99	30.75	9900	10290	9900	11700	8660	10180	9909.39	0.00	0	0	10280	10230	10200	10150	10120	10215	10135	39	1520	500	6710	10	1	7711315	784	-38.09	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20230904	110655	57	100.00	KONEX			N	N	N	N		N	10170	-10	5	-0.10	981030	99	30.75	9900	10290	9900	11700	8660	10180	9909.39	0.00	0	0	10280	10230	10200	10150	10120	10215	10135	39	1520	500	6710	10	1	7711315	784	-38.09	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20230904	100700	57	100.00	KONEX			N	N	N	N		N	10170	-10	5	-0.10	981030	99	30.75	9900	10290	9900	11700	8660	10180	9909.39	0.00	0	0	10280	10230	10200	10150	10120	10215	10135	39	1520	500	6710	10	1	7711315	784	-38.09	2.80	12	0.00	-267.00	3627.00	11990	20230706	-15.18	6100	20230314	66.72	11990	-15.18	20230706	6100	66.72	20230314	11990	-15.18	20230706	6100	66.72	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20230904	090712	57	100.00	KONEX			N	N	N	N		N	10290	110	2	1.08	960690	97	30.12	9900	10290	9900	11700	8660	10180	9904.02	0.00	0	0	10280	10230	10200	10150	10120	10215	10135	39	1520	500	6710	10	1	7711315	793	-38.54	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.18	6100	20230314	68.69	11990	-14.18	20230706	6100	68.69	20230314	11990	-14.18	20230706	6100	68.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20230901	160702	57	100.00	KONEX			N	N	N	N		N	10180	30	2	0.30	3279010	322	3220.00	10250	10250	10170	11670	8630	10150	10183.26	0.00	0	0	10556	10352	10126	9922	9696	10240	9810	39	1520	500	6690	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20230901	150711	57	100.00	KONEX			N	N	N	N		N	10180	30	2	0.30	3279010	322	3220.00	10250	10250	10170	11670	8630	10150	10183.26	0.00	0	0	10556	10352	10126	9922	9696	10240	9810	39	1520	500	6690	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20230901	140714	57	100.00	KONEX			N	N	N	N		N	10180	30	2	0.30	3279010	322	3220.00	10250	10250	10170	11670	8630	10150	10183.26	0.00	0	0	10556	10352	10126	9922	9696	10240	9810	39	1520	500	6690	10	1	7711315	785	-38.13	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.10	6100	20230314	66.89	11990	-15.10	20230706	6100	66.89	20230314	11990	-15.10	20230706	6100	66.89	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20230901	130653	57	100.00	KONEX			N	N	N	N		N	10190	40	2	0.39	3156860	310	3100.00	10250	10250	10180	11670	8630	10150	10183.42	0.00	0	0	10556	10352	10126	9922	9696	10240	9810	39	1520	500	6690	10	1	7711315	786	-38.16	2.81	12	0.00	-267.00	3627.00	11990	20230706	-15.01	6100	20230314	67.05	11990	-15.01	20230706	6100	67.05	20230314	11990	-15.01	20230706	6100	67.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20230901	120702	57	100.00	KONEX			N	N	N	N		N	10200	50	2	0.49	214500	21	210.00	10250	10250	10200	11670	8630	10150	10214.29	0.00	0	0	10556	10352	10126	9922	9696	10240	9810	39	1520	500	6690	10	1	7711315	787	-38.20	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20230901	110701	57	100.00	KONEX			N	N	N	N		N	10200	50	2	0.49	214500	21	210.00	10250	10250	10200	11670	8630	10150	10214.29	0.00	0	0	10556	10352	10126	9922	9696	10240	9810	39	1520	500	6690	10	1	7711315	787	-38.20	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20230901	100656	57	100.00	KONEX			N	N	N	N		N	10200	50	2	0.49	214500	21	210.00	10250	10250	10200	11670	8630	10150	10214.29	0.00	0	0	10556	10352	10126	9922	9696	10240	9810	39	1520	500	6690	10	1	7711315	787	-38.20	2.81	12	0.00	-267.00	3627.00	11990	20230706	-14.93	6100	20230314	67.21	11990	-14.93	20230706	6100	67.21	20230314	11990	-14.93	20230706	6100	67.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20230901	090646	57	100.00	KONEX			N	N	N	N		N	10250	100	2	0.99	10250	1	10.00	10250	10250	10250	11670	8630	10150	10250.00	0.00	0	0	10556	10352	10126	9922	9696	10240	9810	39	1520	500	6690	10	1	7711315	790	-38.39	2.83	12	0.00	-267.00	3627.00	11990	20230706	-14.51	6100	20230314	68.03	11990	-14.51	20230706	6100	68.03	20230314	11990	-14.51	20230706	6100	68.03	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N