KissMeData/341170/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	161135	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	11476960	1475	83.95	7800	7990	7700	9200	6800	8000	7780.99	0.00	0	0	8193	8096	8003	7906	7813	8145	7955	53	1200	500	4960	10	1	10533205	842	-10.18	64.44	12	0.01	-785.00	124.00	9250	20230711	-13.62	4400	20230111	81.59	9250	-13.62	20230711	4400	81.59	20230111	9250	-13.62	20230711	4400	81.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
3	20230927	151147	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	11468970	1474	83.89	7800	7990	7700	9200	6800	8000	7780.85	0.00	0	0	8193	8096	8003	7906	7813	8145	7955	53	1200	500	4960	10	1	10533205	842	-10.18	64.44	12	0.01	-785.00	124.00	9250	20230711	-13.62	4400	20230111	81.59	9250	-13.62	20230711	4400	81.59	20230111	9250	-13.62	20230711	4400	81.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
4	20230927	141147	57	100.00	KONEX			N	N	N	N		N	7950	-50	5	-0.62	5412480	694	39.50	7800	7950	7700	9200	6800	8000	7798.96	0.00	0	0	8193	8096	8003	7906	7813	8145	7955	53	1200	500	4960	10	1	10533205	837	-10.13	64.11	12	0.01	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
5	20230927	131132	57	100.00	KONEX			N	N	N	N		N	7750	-250	5	-3.12	4617480	594	33.81	7800	7900	7700	9200	6800	8000	7773.54	0.00	0	0	8193	8096	8003	7906	7813	8145	7955	53	1200	500	4960	10	1	10533205	816	-9.87	62.50	12	0.01	-785.00	124.00	9250	20230711	-16.22	4400	20230111	76.14	9250	-16.22	20230711	4400	76.14	20230111	9250	-16.22	20230711	4400	76.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
6	20230927	121129	57	100.00	KONEX			N	N	N	N		N	7750	-250	5	-3.12	4617480	594	33.81	7800	7900	7700	9200	6800	8000	7773.54	0.00	0	0	8193	8096	8003	7906	7813	8145	7955	53	1200	500	4960	10	1	10533205	816	-9.87	62.50	12	0.01	-785.00	124.00	9250	20230711	-16.22	4400	20230111	76.14	9250	-16.22	20230711	4400	76.14	20230111	9250	-16.22	20230711	4400	76.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
7	20230927	111141	57	100.00	KONEX			N	N	N	N		N	7750	-250	5	-3.12	3493700	449	25.55	7800	7900	7700	9200	6800	8000	7781.07	0.00	0	0	8193	8096	8003	7906	7813	8145	7955	53	1200	500	4960	10	1	10533205	816	-9.87	62.50	12	0.00	-785.00	124.00	9250	20230711	-16.22	4400	20230111	76.14	9250	-16.22	20230711	4400	76.14	20230111	9250	-16.22	20230711	4400	76.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
8	20230927	101134	57	100.00	KONEX			N	N	N	N		N	7900	-100	5	-1.25	2717600	349	19.86	7800	7900	7700	9200	6800	8000	7786.82	0.00	0	0	8193	8096	8003	7906	7813	8145	7955	53	1200	500	4960	10	1	10533205	832	-10.06	63.71	12	0.00	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
9	20230927	091154	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8193	8096	8003	7906	7813	8145	7955	53	1200	500	4960	10	1	10533205	843	-10.19	64.52	12	0.00	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
10	20230926	161132	57	100.00	KONEX			N	N	N	N		N	8000	90	2	1.14	14015030	1757	74.23	7910	8100	7910	9090	6730	7910	7976.68	0.00	0	0	8103	8006	7953	7856	7803	7980	7830	53	1180	500	4900	10	1	10533205	843	-10.19	64.52	12	0.02	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
11	20230926	151131	57	100.00	KONEX			N	N	N	N		N	8000	90	2	1.14	14015030	1757	74.23	7910	8100	7910	9090	6730	7910	7976.68	0.00	0	0	8103	8006	7953	7856	7803	7980	7830	53	1180	500	4900	10	1	10533205	843	-10.19	64.52	12	0.02	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
12	20230926	141123	57	100.00	KONEX			N	N	N	N		N	7950	40	2	0.51	14007030	1756	74.19	7910	8100	7910	9090	6730	7910	7976.67	0.00	0	0	8103	8006	7953	7856	7803	7980	7830	53	1180	500	4900	10	1	10533205	837	-10.13	64.11	12	0.02	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
13	20230926	131127	57	100.00	KONEX			N	N	N	N		N	7950	40	2	0.51	14007030	1756	74.19	7910	8100	7910	9090	6730	7910	7976.67	0.00	0	0	8103	8006	7953	7856	7803	7980	7830	53	1180	500	4900	10	1	10533205	837	-10.13	64.11	12	0.02	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
14	20230926	121134	57	100.00	KONEX			N	N	N	N		N	7950	40	2	0.51	7722220	966	40.81	7910	8100	7910	9090	6730	7910	7994.02	0.00	0	0	8103	8006	7953	7856	7803	7980	7830	53	1180	500	4900	10	1	10533205	837	-10.13	64.11	12	0.01	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
15	20230926	111126	57	100.00	KONEX			N	N	N	N		N	7910	0	3	0.00	6036820	754	31.85	7910	8100	7910	9090	6730	7910	8006.39	0.00	0	0	8103	8006	7953	7856	7803	7980	7830	53	1180	500	4900	10	1	10533205	833	-10.08	63.79	12	0.01	-785.00	124.00	9250	20230711	-14.49	4400	20230111	79.77	9250	-14.49	20230711	4400	79.77	20230111	9250	-14.49	20230711	4400	79.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
16	20230926	101128	57	100.00	KONEX			N	N	N	N		N	8100	190	2	2.40	3341790	414	17.49	7910	8100	7910	9090	6730	7910	8071.96	0.00	0	0	8103	8006	7953	7856	7803	7980	7830	53	1180	500	4900	10	1	10533205	853	-10.32	65.32	12	0.00	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
17	20230926	091130	57	100.00	KONEX			N	N	N	N		N	7910	0	3	0.00	0	0	0.00	0	0	0	9090	6730	7910	0.00	0.00	0	0	8103	8006	7953	7856	7803	7980	7830	53	1180	500	4900	10	1	10533205	833	-10.08	63.79	12	0.00	-785.00	124.00	9250	20230711	-14.49	4400	20230111	79.77	9250	-14.49	20230711	4400	79.77	20230111	9250	-14.49	20230711	4400	79.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
18	20230925	161132	57	100.00	KONEX			N	N	N	N		N	7910	-160	5	-1.98	18757170	2367	1137.98	7930	8050	7900	9280	6860	8070	7924.45	0.00	0	0	8263	8166	8043	7946	7823	8105	7885	53	1210	500	5000	10	1	10533205	833	-10.08	63.79	12	0.02	-785.00	124.00	9250	20230711	-14.49	4400	20230111	79.77	9250	-14.49	20230711	4400	79.77	20230111	9250	-14.49	20230711	4400	79.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
19	20230925	151134	57	100.00	KONEX			N	N	N	N		N	8000	-70	5	-0.87	18749260	2366	1137.50	7930	8050	7900	9280	6860	8070	7924.45	0.00	0	0	8263	8166	8043	7946	7823	8105	7885	53	1210	500	5000	10	1	10533205	843	-10.19	64.52	12	0.02	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
20	20230925	141115	57	100.00	KONEX			N	N	N	N		N	7940	-130	5	-1.61	16824400	2123	1020.67	7930	8050	7910	9280	6860	8070	7924.82	0.00	0	0	8263	8166	8043	7946	7823	8105	7885	53	1210	500	5000	10	1	10533205	836	-10.11	64.03	12	0.02	-785.00	124.00	9250	20230711	-14.16	4400	20230111	80.45	9250	-14.16	20230711	4400	80.45	20230111	9250	-14.16	20230711	4400	80.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
21	20230925	131121	57	100.00	KONEX			N	N	N	N		N	7950	-120	5	-1.49	15169230	1914	920.19	7930	8050	7910	9280	6860	8070	7925.41	0.00	0	0	8263	8166	8043	7946	7823	8105	7885	53	1210	500	5000	10	1	10533205	837	-10.13	64.11	12	0.02	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
22	20230925	121127	57	100.00	KONEX			N	N	N	N		N	7950	-120	5	-1.49	14442260	1823	876.44	7930	8050	7910	9280	6860	8070	7922.25	0.00	0	0	8263	8166	8043	7946	7823	8105	7885	53	1210	500	5000	10	1	10533205	837	-10.13	64.11	12	0.02	-785.00	124.00	9250	20230711	-14.05	4400	20230111	80.68	9250	-14.05	20230711	4400	80.68	20230111	9250	-14.05	20230711	4400	80.68	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
23	20230925	111121	57	100.00	KONEX			N	N	N	N		N	8040	-30	5	-0.37	13867880	1751	841.83	7930	8050	7910	9280	6860	8070	7919.98	0.00	0	0	8263	8166	8043	7946	7823	8105	7885	53	1210	500	5000	10	1	10533205	847	-10.24	64.84	12	0.02	-785.00	124.00	9250	20230711	-13.08	4400	20230111	82.73	9250	-13.08	20230711	4400	82.73	20230111	9250	-13.08	20230711	4400	82.73	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
24	20230925	101124	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	9280	6860	8070	0.00	0.00	0	0	8263	8166	8043	7946	7823	8105	7885	53	1210	500	5000	10	1	10533205	850	-10.28	65.08	12	0.00	-785.00	124.00	9250	20230711	-12.76	4400	20230111	83.41	9250	-12.76	20230711	4400	83.41	20230111	9250	-12.76	20230711	4400	83.41	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
25	20230925	091120	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	9280	6860	8070	0.00	0.00	0	0	8263	8166	8043	7946	7823	8105	7885	53	1210	500	5000	10	1	10533205	850	-10.28	65.08	12	0.00	-785.00	124.00	9250	20230711	-12.76	4400	20230111	83.41	9250	-12.76	20230711	4400	83.41	20230111	9250	-12.76	20230711	4400	83.41	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
26	20230922	161203	57	100.00	KONEX			N	N	N	N		N	8070	-30	5	-0.37	1672450	208	10.55	8140	8140	7920	9310	6890	8100	8040.62	0.00	0	0	8400	8250	8090	7940	7780	8170	7860	53	1210	500	5020	10	1	10533205	850	-10.28	65.08	12	0.00	-785.00	124.00	9250	20230711	-12.76	4400	20230111	83.41	9250	-12.76	20230711	4400	83.41	20230111	9250	-12.76	20230711	4400	83.41	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
27	20230922	151156	57	100.00	KONEX			N	N	N	N		N	8120	20	2	0.25	583000	73	3.70	8140	8140	7920	9310	6890	8100	7986.30	0.00	0	0	8400	8250	8090	7940	7780	8170	7860	53	1210	500	5020	10	1	10533205	855	-10.34	65.48	12	0.00	-785.00	124.00	9250	20230711	-12.22	4400	20230111	84.55	9250	-12.22	20230711	4400	84.55	20230111	9250	-12.22	20230711	4400	84.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
28	20230922	141154	57	100.00	KONEX			N	N	N	N		N	8120	20	2	0.25	501800	63	3.20	8140	8140	7920	9310	6890	8100	7965.08	0.00	0	0	8400	8250	8090	7940	7780	8170	7860	53	1210	500	5020	10	1	10533205	855	-10.34	65.48	12	0.00	-785.00	124.00	9250	20230711	-12.22	4400	20230111	84.55	9250	-12.22	20230711	4400	84.55	20230111	9250	-12.22	20230711	4400	84.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
29	20230922	131041	57	100.00	KONEX			N	N	N	N		N	8120	20	2	0.25	461200	58	2.94	8140	8140	7920	9310	6890	8100	7951.72	0.00	0	0	8400	8250	8090	7940	7780	8170	7860	53	1210	500	5020	10	1	10533205	855	-10.34	65.48	12	0.00	-785.00	124.00	9250	20230711	-12.22	4400	20230111	84.55	9250	-12.22	20230711	4400	84.55	20230111	9250	-12.22	20230711	4400	84.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
30	20230922	121039	57	100.00	KONEX			N	N	N	N		N	8140	40	2	0.49	420600	53	2.69	8140	8140	7920	9310	6890	8100	7935.85	0.00	0	0	8400	8250	8090	7940	7780	8170	7860	53	1210	500	5020	10	1	10533205	857	-10.37	65.65	12	0.00	-785.00	124.00	9250	20230711	-12.00	4400	20230111	85.00	9250	-12.00	20230711	4400	85.00	20230111	9250	-12.00	20230711	4400	85.00	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
31	20230922	111035	57	100.00	KONEX			N	N	N	N		N	8140	40	2	0.49	420600	53	2.69	8140	8140	7920	9310	6890	8100	7935.85	0.00	0	0	8400	8250	8090	7940	7780	8170	7860	53	1210	500	5020	10	1	10533205	857	-10.37	65.65	12	0.00	-785.00	124.00	9250	20230711	-12.00	4400	20230111	85.00	9250	-12.00	20230711	4400	85.00	20230111	9250	-12.00	20230711	4400	85.00	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
32	20230922	101033	57	100.00	KONEX			N	N	N	N		N	7920	-180	5	-2.22	404320	51	2.59	8140	8140	7920	9310	6890	8100	7927.84	0.00	0	0	8400	8250	8090	7940	7780	8170	7860	53	1210	500	5020	10	1	10533205	834	-10.09	63.87	12	0.00	-785.00	124.00	9250	20230711	-14.38	4400	20230111	80.00	9250	-14.38	20230711	4400	80.00	20230111	9250	-14.38	20230711	4400	80.00	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
33	20230922	091032	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8400	8250	8090	7940	7780	8170	7860	53	1210	500	5020	10	1	10533205	853	-10.32	65.32	12	0.00	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
34	20230921	161032	57	100.00	KONEX			N	N	N	N		N	8100	70	2	0.87	15877010	1971	56.09	8130	8240	7930	9230	6830	8030	8055.31	0.00	0	0	8463	8246	8123	7906	7783	8185	7845	53	1200	500	4970	10	1	10533205	853	-10.32	65.32	12	0.02	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
35	20230921	151021	57	100.00	KONEX			N	N	N	N		N	8120	90	2	1.12	14572910	1810	51.51	8130	8240	7930	9230	6830	8030	8051.33	0.00	0	0	8463	8246	8123	7906	7783	8185	7845	53	1200	500	4970	10	1	10533205	855	-10.34	65.48	12	0.02	-785.00	124.00	9250	20230711	-12.22	4400	20230111	84.55	9250	-12.22	20230711	4400	84.55	20230111	9250	-12.22	20230711	4400	84.55	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
36	20230921	141027	57	100.00	KONEX			N	N	N	N		N	8150	120	2	1.49	9878270	1228	34.95	8130	8240	7930	9230	6830	8030	8044.19	0.00	0	0	8463	8246	8123	7906	7783	8185	7845	53	1200	500	4970	10	1	10533205	858	-10.38	65.73	12	0.01	-785.00	124.00	9250	20230711	-11.89	4400	20230111	85.23	9250	-11.89	20230711	4400	85.23	20230111	9250	-11.89	20230711	4400	85.23	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
37	20230921	131025	57	100.00	KONEX			N	N	N	N		N	8150	120	2	1.49	9878270	1228	34.95	8130	8240	7930	9230	6830	8030	8044.19	0.00	0	0	8463	8246	8123	7906	7783	8185	7845	53	1200	500	4970	10	1	10533205	858	-10.38	65.73	12	0.01	-785.00	124.00	9250	20230711	-11.89	4400	20230111	85.23	9250	-11.89	20230711	4400	85.23	20230111	9250	-11.89	20230711	4400	85.23	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
38	20230921	121017	57	100.00	KONEX			N	N	N	N		N	7930	-100	5	-1.25	9870120	1227	34.92	8130	8240	7930	9230	6830	8030	8044.11	0.00	0	0	8463	8246	8123	7906	7783	8185	7845	53	1200	500	4970	10	1	10533205	835	-10.10	63.95	12	0.01	-785.00	124.00	9250	20230711	-14.27	4400	20230111	80.23	9250	-14.27	20230711	4400	80.23	20230111	9250	-14.27	20230711	4400	80.23	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
39	20230921	111040	57	100.00	KONEX			N	N	N	N		N	8050	20	2	0.25	5088800	627	17.84	8130	8240	8050	9230	6830	8030	8116.11	0.00	0	0	8463	8246	8123	7906	7783	8185	7845	53	1200	500	4970	10	1	10533205	848	-10.25	64.92	12	0.01	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
40	20230921	101017	57	100.00	KONEX			N	N	N	N		N	8150	120	2	1.49	977160	120	3.41	8130	8240	8130	9230	6830	8030	8143.00	0.00	0	0	8463	8246	8123	7906	7783	8185	7845	53	1200	500	4970	10	1	10533205	858	-10.38	65.73	12	0.00	-785.00	124.00	9250	20230711	-11.89	4400	20230111	85.23	9250	-11.89	20230711	4400	85.23	20230111	9250	-11.89	20230711	4400	85.23	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
41	20230921	091020	57	100.00	KONEX			N	N	N	N		N	8030	0	3	0.00	0	0	0.00	0	0	0	9230	6830	8030	0.00	0.00	0	0	8463	8246	8123	7906	7783	8185	7845	53	1200	500	4970	10	1	10533205	846	-10.23	64.76	12	0.00	-785.00	124.00	9250	20230711	-13.19	4400	20230111	82.50	9250	-13.19	20230711	4400	82.50	20230111	9250	-13.19	20230711	4400	82.50	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
42	20230920	161030	57	100.00	KONEX			N	N	N	N		N	8030	-170	5	-2.07	28337240	3514	40.45	8250	8340	8000	9430	6970	8200	8064.10	0.00	0	0	8640	8420	8210	7990	7780	8315	7885	53	1230	500	5080	10	1	10533205	846	-10.23	64.76	12	0.03	-785.00	124.00	9250	20230711	-13.19	4400	20230111	82.50	9250	-13.19	20230711	4400	82.50	20230111	9250	-13.19	20230711	4400	82.50	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
43	20230920	151002	57	100.00	KONEX			N	N	N	N		N	8010	-190	5	-2.32	28321110	3512	40.42	8250	8340	8000	9430	6970	8200	8064.10	0.00	0	0	8640	8420	8210	7990	7780	8315	7885	53	1230	500	5080	10	1	10533205	844	-10.20	64.60	12	0.03	-785.00	124.00	9250	20230711	-13.41	4400	20230111	82.05	9250	-13.41	20230711	4400	82.05	20230111	9250	-13.41	20230711	4400	82.05	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
44	20230920	141020	57	100.00	KONEX			N	N	N	N		N	8150	-50	5	-0.61	26448990	3280	37.75	8250	8340	8000	9430	6970	8200	8063.72	0.00	0	0	8640	8420	8210	7990	7780	8315	7885	53	1230	500	5080	10	1	10533205	858	-10.38	65.73	12	0.03	-785.00	124.00	9250	20230711	-11.89	4400	20230111	85.23	9250	-11.89	20230711	4400	85.23	20230111	9250	-11.89	20230711	4400	85.23	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
45	20230920	131013	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	23262340	2889	33.25	8250	8340	8000	9430	6970	8200	8052.04	0.00	0	0	8640	8420	8210	7990	7780	8315	7885	53	1230	500	5080	10	1	10533205	863	-10.43	66.05	12	0.03	-785.00	124.00	9250	20230711	-11.46	4400	20230111	86.14	9250	-11.46	20230711	4400	86.14	20230111	9250	-11.46	20230711	4400	86.14	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
46	20230920	121012	57	100.00	KONEX			N	N	N	N		N	8250	50	2	0.61	15152760	1876	21.59	8250	8340	8000	9430	6970	8200	8077.16	0.00	0	0	8640	8420	8210	7990	7780	8315	7885	53	1230	500	5080	10	1	10533205	869	-10.51	66.53	12	0.02	-785.00	124.00	9250	20230711	-10.81	4400	20230111	87.50	9250	-10.81	20230711	4400	87.50	20230111	9250	-10.81	20230711	4400	87.50	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
47	20230920	111017	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	15111510	1871	21.54	8250	8340	8000	9430	6970	8200	8076.70	0.00	0	0	8640	8420	8210	7990	7780	8315	7885	53	1230	500	5080	10	1	10533205	843	-10.19	64.52	12	0.02	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
48	20230920	100957	57	100.00	KONEX			N	N	N	N		N	8280	80	2	0.98	9955190	1230	14.16	8250	8340	8000	9430	6970	8200	8093.65	0.00	0	0	8640	8420	8210	7990	7780	8315	7885	53	1230	500	5080	10	1	10533205	872	-10.55	66.77	12	0.01	-785.00	124.00	9250	20230711	-10.49	4400	20230111	88.18	9250	-10.49	20230711	4400	88.18	20230111	9250	-10.49	20230711	4400	88.18	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
49	20230920	091010	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8640	8420	8210	7990	7780	8315	7885	53	1230	500	5080	10	1	10533205	864	-10.45	66.13	12	0.00	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
50	20230919	161006	57	100.00	KONEX			N	N	N	N		N	8200	-10	5	-0.12	70702990	8688	240.73	8210	8430	8000	9440	6980	8210	8138.01	0.00	0	0	8696	8452	8226	7982	7756	8340	7870	53	1230	500	5090	10	1	10533205	864	-10.45	66.13	12	0.08	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
51	20230919	151009	57	100.00	KONEX			N	N	N	N		N	8130	-80	5	-0.97	67783790	8332	230.87	8210	8430	8000	9440	6980	8210	8135.36	0.00	0	0	8696	8452	8226	7982	7756	8340	7870	53	1230	500	5090	10	1	10533205	856	-10.36	65.56	12	0.08	-785.00	124.00	9250	20230711	-12.11	4400	20230111	84.77	9250	-12.11	20230711	4400	84.77	20230111	9250	-12.11	20230711	4400	84.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
52	20230919	141010	57	100.00	KONEX			N	N	N	N		N	8000	-210	5	-2.56	66171440	8133	225.35	8210	8430	8000	9440	6980	8210	8136.17	0.00	0	0	8696	8452	8226	7982	7756	8340	7870	53	1230	500	5090	10	1	10533205	843	-10.19	64.52	12	0.08	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
53	20230919	130951	57	100.00	KONEX			N	N	N	N		N	8290	80	2	0.97	23308990	2829	78.39	8210	8430	8130	9440	6980	8210	8239.30	0.00	0	0	8696	8452	8226	7982	7756	8340	7870	53	1230	500	5090	10	1	10533205	873	-10.56	66.85	12	0.03	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
54	20230919	121008	57	100.00	KONEX			N	N	N	N		N	8350	140	2	1.71	19211030	2328	64.51	8210	8430	8190	9440	6980	8210	8252.16	0.00	0	0	8696	8452	8226	7982	7756	8340	7870	53	1230	500	5090	10	1	10533205	880	-10.64	67.34	12	0.02	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
55	20230919	111013	57	100.00	KONEX			N	N	N	N		N	8360	150	2	1.83	12643090	1527	42.31	8210	8430	8210	9440	6980	8210	8279.69	0.00	0	0	8696	8452	8226	7982	7756	8340	7870	53	1230	500	5090	10	1	10533205	881	-10.65	67.42	12	0.01	-785.00	124.00	9250	20230711	-9.62	4400	20230111	90.00	9250	-9.62	20230711	4400	90.00	20230111	9250	-9.62	20230711	4400	90.00	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
56	20230919	101006	57	100.00	KONEX			N	N	N	N		N	8380	170	2	2.07	8113730	976	27.04	8210	8430	8210	9440	6980	8210	8313.25	0.00	0	0	8696	8452	8226	7982	7756	8340	7870	53	1230	500	5090	10	1	10533205	883	-10.68	67.58	12	0.01	-785.00	124.00	9250	20230711	-9.41	4400	20230111	90.45	9250	-9.41	20230711	4400	90.45	20230111	9250	-9.41	20230711	4400	90.45	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
57	20230919	091003	57	100.00	KONEX			N	N	N	N		N	8210	0	3	0.00	0	0	0.00	0	0	0	9440	6980	8210	0.00	0.00	0	0	8696	8452	8226	7982	7756	8340	7870	53	1230	500	5090	10	1	10533205	865	-10.46	66.21	12	0.00	-785.00	124.00	9250	20230711	-11.24	4400	20230111	86.59	9250	-11.24	20230711	4400	86.59	20230111	9250	-11.24	20230711	4400	86.59	20230111	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
58	20230918	161007	57	100.00	KONEX			N	N	N	N		N	8210	-80	5	-0.97	29458300	3609	1275.27	8470	8470	8000	9530	7050	8290	8162.45	0.00	0	0	9236	8762	8486	8012	7736	8625	7875	51	1240	500	5130	10	1	10110317	830	-10.46	66.21	12	0.04	-785.00	124.00	9250	20230711	-11.24	4400	20230111	86.59	9250	-11.24	20230711	4400	86.59	20230111	9250	-11.24	20230711	4400	86.59	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
59	20230918	151005	57	100.00	KONEX			N	N	N	N		N	8330	40	2	0.48	29450090	3608	1274.91	8470	8470	8000	9530	7050	8290	8162.44	0.00	0	0	9236	8762	8486	8012	7736	8625	7875	51	1240	500	5130	10	1	10110317	842	-10.61	67.18	12	0.04	-785.00	124.00	9250	20230711	-9.95	4400	20230111	89.32	9250	-9.95	20230711	4400	89.32	20230111	9250	-9.95	20230711	4400	89.32	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
60	20230918	141029	57	100.00	KONEX			N	N	N	N		N	8210	-80	5	-0.97	20131500	2473	873.85	8470	8470	8000	9530	7050	8290	8140.52	0.00	0	0	9236	8762	8486	8012	7736	8625	7875	51	1240	500	5130	10	1	10110317	830	-10.46	66.21	12	0.02	-785.00	124.00	9250	20230711	-11.24	4400	20230111	86.59	9250	-11.24	20230711	4400	86.59	20230111	9250	-11.24	20230711	4400	86.59	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
61	20230918	131002	57	100.00	KONEX			N	N	N	N		N	8330	40	2	0.48	13154430	1625	574.20	8470	8470	8000	9530	7050	8290	8095.03	0.00	0	0	9236	8762	8486	8012	7736	8625	7875	51	1240	500	5130	10	1	10110317	842	-10.61	67.18	12	0.02	-785.00	124.00	9250	20230711	-9.95	4400	20230111	89.32	9250	-9.95	20230711	4400	89.32	20230111	9250	-9.95	20230711	4400	89.32	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
62	20230918	121011	57	100.00	KONEX			N	N	N	N		N	8140	-150	5	-1.81	10109490	1254	443.11	8470	8470	8000	9530	7050	8290	8061.79	0.00	0	0	9236	8762	8486	8012	7736	8625	7875	51	1240	500	5130	10	1	10110317	823	-10.37	65.65	12	0.01	-785.00	124.00	9250	20230711	-12.00	4400	20230111	85.00	9250	-12.00	20230711	4400	85.00	20230111	9250	-12.00	20230711	4400	85.00	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
63	20230918	110953	57	100.00	KONEX			N	N	N	N		N	8340	50	2	0.60	9059430	1125	397.53	8470	8470	8000	9530	7050	8290	8052.83	0.00	0	0	9236	8762	8486	8012	7736	8625	7875	51	1240	500	5130	10	1	10110317	843	-10.62	67.26	12	0.01	-785.00	124.00	9250	20230711	-9.84	4400	20230111	89.55	9250	-9.84	20230711	4400	89.55	20230111	9250	-9.84	20230711	4400	89.55	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
64	20230918	100946	57	100.00	KONEX			N	N	N	N		N	8360	70	2	0.84	8967690	1114	393.64	8470	8470	8000	9530	7050	8290	8049.99	0.00	0	0	9236	8762	8486	8012	7736	8625	7875	51	1240	500	5130	10	1	10110317	845	-10.65	67.42	12	0.01	-785.00	124.00	9250	20230711	-9.62	4400	20230111	90.00	9250	-9.62	20230711	4400	90.00	20230111	9250	-9.62	20230711	4400	90.00	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
65	20230918	090952	57	100.00	KONEX			N	N	N	N		N	8400	110	2	1.33	91480	11	3.89	8470	8470	8290	9530	7050	8290	8316.36	0.00	0	0	9236	8762	8486	8012	7736	8625	7875	51	1240	500	5130	10	1	10110317	849	-10.70	67.74	12	0.00	-785.00	124.00	9250	20230711	-9.19	4400	20230111	90.91	9250	-9.19	20230711	4400	90.91	20230111	9250	-9.19	20230711	4400	90.91	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
66	20230915	161000	57	100.00	KONEX			N	N	N	N		N	8290	-50	5	-0.60	2425310	283	17.38	8960	8960	8210	9590	7090	8340	8570.00	0.00	0	0	8986	8662	8426	8102	7866	8545	7985	51	1250	500	5170	10	1	10110317	838	-10.56	66.85	12	0.00	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
67	20230915	150958	57	100.00	KONEX			N	N	N	N		N	8290	-50	5	-0.60	2425310	283	17.38	8960	8960	8210	9590	7090	8340	8570.00	0.00	0	0	8986	8662	8426	8102	7866	8545	7985	51	1250	500	5170	10	1	10110317	838	-10.56	66.85	12	0.00	-785.00	124.00	9250	20230711	-10.38	4400	20230111	88.41	9250	-10.38	20230711	4400	88.41	20230111	9250	-10.38	20230711	4400	88.41	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
68	20230915	141003	57	100.00	KONEX			N	N	N	N		N	8210	-130	5	-1.56	2417020	282	17.32	8960	8960	8210	9590	7090	8340	8570.99	0.00	0	0	8986	8662	8426	8102	7866	8545	7985	51	1250	500	5170	10	1	10110317	830	-10.46	66.21	12	0.00	-785.00	124.00	9250	20230711	-11.24	4400	20230111	86.59	9250	-11.24	20230711	4400	86.59	20230111	9250	-11.24	20230711	4400	86.59	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
69	20230915	130950	57	100.00	KONEX			N	N	N	N		N	8300	-40	5	-0.48	1781610	205	12.59	8960	8960	8300	9590	7090	8340	8690.78	0.00	0	0	8986	8662	8426	8102	7866	8545	7985	51	1250	500	5170	10	1	10110317	839	-10.57	66.94	12	0.00	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
70	20230915	120958	57	100.00	KONEX			N	N	N	N		N	8490	150	2	1.80	1765010	203	12.47	8960	8960	8490	9590	7090	8340	8694.63	0.00	0	0	8986	8662	8426	8102	7866	8545	7985	51	1250	500	5170	10	1	10110317	858	-10.82	68.47	12	0.00	-785.00	124.00	9250	20230711	-8.22	4400	20230111	92.95	9250	-8.22	20230711	4400	92.95	20230111	9250	-8.22	20230711	4400	92.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
71	20230915	111006	57	100.00	KONEX			N	N	N	N		N	8490	150	2	1.80	1765010	203	12.47	8960	8960	8490	9590	7090	8340	8694.63	0.00	0	0	8986	8662	8426	8102	7866	8545	7985	51	1250	500	5170	10	1	10110317	858	-10.82	68.47	12	0.00	-785.00	124.00	9250	20230711	-8.22	4400	20230111	92.95	9250	-8.22	20230711	4400	92.95	20230111	9250	-8.22	20230711	4400	92.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
72	20230915	101004	57	100.00	KONEX			N	N	N	N		N	8490	150	2	1.80	1765010	203	12.47	8960	8960	8490	9590	7090	8340	8694.63	0.00	0	0	8986	8662	8426	8102	7866	8545	7985	51	1250	500	5170	10	1	10110317	858	-10.82	68.47	12	0.00	-785.00	124.00	9250	20230711	-8.22	4400	20230111	92.95	9250	-8.22	20230711	4400	92.95	20230111	9250	-8.22	20230711	4400	92.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
73	20230915	090952	57	100.00	KONEX			N	N	N	N		N	8950	610	2	7.31	1637610	188	11.55	8960	8960	8500	9590	7090	8340	8710.69	0.00	0	0	8986	8662	8426	8102	7866	8545	7985	51	1250	500	5170	10	1	10110317	905	-11.40	72.18	12	0.00	-785.00	124.00	9250	20230711	-3.24	4400	20230111	103.41	9250	-3.24	20230711	4400	103.41	20230111	9250	-3.24	20230711	4400	103.41	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
74	20230914	161004	57	100.00	KONEX			N	N	N	N		N	8340	-140	5	-1.65	13644920	1628	140.22	8380	8750	8190	9750	7210	8480	8381.40	0.00	0	0	8800	8640	8320	8160	7840	8720	8240	51	1270	500	5250	10	1	10110317	843	-10.62	67.26	12	0.02	-785.00	124.00	9250	20230711	-9.84	4400	20230111	89.55	9250	-9.84	20230711	4400	89.55	20230111	9250	-9.84	20230711	4400	89.55	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
75	20230914	150931	57	100.00	KONEX			N	N	N	N		N	8300	-180	5	-2.12	13204980	1575	135.66	8380	8750	8190	9750	7210	8480	8384.11	0.00	0	0	8800	8640	8320	8160	7840	8720	8240	51	1270	500	5250	10	1	10110317	839	-10.57	66.94	12	0.02	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
76	20230914	140956	57	100.00	KONEX			N	N	N	N		N	8460	-20	5	-0.24	9023340	1071	92.25	8380	8750	8190	9750	7210	8480	8425.15	0.00	0	0	8800	8640	8320	8160	7840	8720	8240	51	1270	500	5250	10	1	10110317	855	-10.78	68.23	12	0.01	-785.00	124.00	9250	20230711	-8.54	4400	20230111	92.27	9250	-8.54	20230711	4400	92.27	20230111	9250	-8.54	20230711	4400	92.27	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
77	20230914	130936	57	100.00	KONEX			N	N	N	N		N	8590	110	2	1.30	5119540	599	51.59	8380	8750	8190	9750	7210	8480	8546.81	0.00	0	0	8800	8640	8320	8160	7840	8720	8240	51	1270	500	5250	10	1	10110317	868	-10.94	69.27	12	0.01	-785.00	124.00	9250	20230711	-7.14	4400	20230111	95.23	9250	-7.14	20230711	4400	95.23	20230111	9250	-7.14	20230711	4400	95.23	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
78	20230914	120944	57	100.00	KONEX			N	N	N	N		N	8630	150	2	1.77	4853510	567	48.84	8380	8750	8190	9750	7210	8480	8559.98	0.00	0	0	8800	8640	8320	8160	7840	8720	8240	51	1270	500	5250	10	1	10110317	873	-10.99	69.60	12	0.01	-785.00	124.00	9250	20230711	-6.70	4400	20230111	96.14	9250	-6.70	20230711	4400	96.14	20230111	9250	-6.70	20230711	4400	96.14	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
79	20230914	110937	57	100.00	KONEX			N	N	N	N		N	8630	150	2	1.77	861520	104	8.96	8380	8750	8190	9750	7210	8480	8283.85	0.00	0	0	8800	8640	8320	8160	7840	8720	8240	51	1270	500	5250	10	1	10110317	873	-10.99	69.60	12	0.00	-785.00	124.00	9250	20230711	-6.70	4400	20230111	96.14	9250	-6.70	20230711	4400	96.14	20230111	9250	-6.70	20230711	4400	96.14	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
80	20230914	100930	57	100.00	KONEX			N	N	N	N		N	8650	170	2	2.00	279590	33	2.84	8380	8750	8380	9750	7210	8480	8472.42	0.00	0	0	8800	8640	8320	8160	7840	8720	8240	51	1270	500	5250	10	1	10110317	875	-11.02	69.76	12	0.00	-785.00	124.00	9250	20230711	-6.49	4400	20230111	96.59	9250	-6.49	20230711	4400	96.59	20230111	9250	-6.49	20230711	4400	96.59	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
81	20230914	090949	57	100.00	KONEX			N	N	N	N		N	8750	270	2	3.18	245450	29	2.50	8380	8750	8380	9750	7210	8480	8463.79	0.00	0	0	8800	8640	8320	8160	7840	8720	8240	51	1270	500	5250	10	1	10110317	885	-11.15	70.56	12	0.00	-785.00	124.00	9250	20230711	-5.41	4400	20230111	98.86	9250	-5.41	20230711	4400	98.86	20230111	9250	-5.41	20230711	4400	98.86	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
82	20230913	160951	57	100.00	KONEX			N	N	N	N		N	8480	130	2	1.56	9695510	1161	29.75	8350	8480	8000	9600	7100	8350	8351.00	0.00	0	0	8983	8666	8183	7866	7383	8825	8025	51	1250	500	5170	10	1	10110317	857	-10.80	68.39	12	0.01	-785.00	124.00	9250	20230711	-8.32	4400	20230111	92.73	9250	-8.32	20230711	4400	92.73	20230111	9250	-8.32	20230711	4400	92.73	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
83	20230913	150944	57	100.00	KONEX			N	N	N	N		N	8480	130	2	1.56	9695510	1161	29.75	8350	8480	8000	9600	7100	8350	8351.00	0.00	0	0	8983	8666	8183	7866	7383	8825	8025	51	1250	500	5170	10	1	10110317	857	-10.80	68.39	12	0.01	-785.00	124.00	9250	20230711	-8.32	4400	20230111	92.73	9250	-8.32	20230711	4400	92.73	20230111	9250	-8.32	20230711	4400	92.73	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
84	20230913	140951	57	100.00	KONEX			N	N	N	N		N	8380	30	2	0.36	6609710	796	20.39	8350	8380	8000	9600	7100	8350	8303.66	0.00	0	0	8983	8666	8183	7866	7383	8825	8025	51	1250	500	5170	10	1	10110317	847	-10.68	67.58	12	0.01	-785.00	124.00	9250	20230711	-9.41	4400	20230111	90.45	9250	-9.41	20230711	4400	90.45	20230111	9250	-9.41	20230711	4400	90.45	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
85	20230913	130923	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	6098630	735	18.83	8350	8350	8000	9600	7100	8350	8297.46	0.00	0	0	8983	8666	8183	7866	7383	8825	8025	51	1250	500	5170	10	1	10110317	844	-10.64	67.34	12	0.01	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
86	20230913	120949	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	5313750	641	16.42	8350	8350	8000	9600	7100	8350	8289.78	0.00	0	0	8983	8666	8183	7866	7383	8825	8025	51	1250	500	5170	10	1	10110317	844	-10.64	67.34	12	0.01	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
87	20230913	110948	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	5058200	610	15.63	8350	8350	8000	9600	7100	8350	8292.13	0.00	0	0	8983	8666	8183	7866	7383	8825	8025	51	1250	500	5170	10	1	10110317	844	-10.64	67.34	12	0.01	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
88	20230913	100933	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	5058200	610	15.63	8350	8350	8000	9600	7100	8350	8292.13	0.00	0	0	8983	8666	8183	7866	7383	8825	8025	51	1250	500	5170	10	1	10110317	844	-10.64	67.34	12	0.01	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
89	20230913	090926	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	91850	11	0.28	8350	8350	8350	9600	7100	8350	8350.00	0.00	0	0	8983	8666	8183	7866	7383	8825	8025	51	1250	500	5170	10	1	10110317	844	-10.64	67.34	12	0.00	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
90	20230912	160924	57	100.00	KONEX			N	N	N	N		N	8350	50	2	0.60	32254140	3903	75.89	7700	8500	7700	9540	7060	8300	8263.94	0.00	0	0	8500	8400	8200	8100	7900	8450	8150	51	1240	500	5140	10	1	10110317	844	-10.64	67.34	12	0.04	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
91	20230912	150934	57	100.00	KONEX			N	N	N	N		N	8200	-100	5	-1.20	32245790	3902	75.87	7700	8500	7700	9540	7060	8300	8263.91	0.00	0	0	8500	8400	8200	8100	7900	8450	8150	51	1240	500	5140	10	1	10110317	829	-10.45	66.13	12	0.04	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
92	20230912	140932	57	100.00	KONEX			N	N	N	N		N	8200	-100	5	-1.20	29695940	3593	69.86	7700	8500	7700	9540	7060	8300	8264.94	0.00	0	0	8500	8400	8200	8100	7900	8450	8150	51	1240	500	5140	10	1	10110317	829	-10.45	66.13	12	0.04	-785.00	124.00	9250	20230711	-11.35	4400	20230111	86.36	9250	-11.35	20230711	4400	86.36	20230111	9250	-11.35	20230711	4400	86.36	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
93	20230912	130921	57	100.00	KONEX			N	N	N	N		N	8390	90	2	1.08	26002840	3148	61.21	7700	8500	7700	9540	7060	8300	8260.11	0.00	0	0	8500	8400	8200	8100	7900	8450	8150	51	1240	500	5140	10	1	10110317	848	-10.69	67.66	12	0.03	-785.00	124.00	9250	20230711	-9.30	4400	20230111	90.68	9250	-9.30	20230711	4400	90.68	20230111	9250	-9.30	20230711	4400	90.68	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
94	20230912	120921	57	100.00	KONEX			N	N	N	N		N	8400	100	2	1.20	25750940	3118	60.63	7700	8500	7700	9540	7060	8300	8258.80	0.00	0	0	8500	8400	8200	8100	7900	8450	8150	51	1240	500	5140	10	1	10110317	849	-10.70	67.74	12	0.03	-785.00	124.00	9250	20230711	-9.19	4400	20230111	90.91	9250	-9.19	20230711	4400	90.91	20230111	9250	-9.19	20230711	4400	90.91	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
95	20230912	110926	57	100.00	KONEX			N	N	N	N		N	8350	50	2	0.60	24343000	2950	57.36	7700	8500	7700	9540	7060	8300	8251.86	0.00	0	0	8500	8400	8200	8100	7900	8450	8150	51	1240	500	5140	10	1	10110317	844	-10.64	67.34	12	0.03	-785.00	124.00	9250	20230711	-9.73	4400	20230111	89.77	9250	-9.73	20230711	4400	89.77	20230111	9250	-9.73	20230711	4400	89.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
96	20230912	100916	57	100.00	KONEX			N	N	N	N		N	8500	200	2	2.41	24334650	2949	57.34	7700	8500	7700	9540	7060	8300	8251.83	0.00	0	0	8500	8400	8200	8100	7900	8450	8150	51	1240	500	5140	10	1	10110317	859	-10.83	68.55	12	0.03	-785.00	124.00	9250	20230711	-8.11	4400	20230111	93.18	9250	-8.11	20230711	4400	93.18	20230111	9250	-8.11	20230711	4400	93.18	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
97	20230912	090938	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	6450400	788	15.32	7700	8300	7700	9540	7060	8300	8185.79	0.00	0	0	8500	8400	8200	8100	7900	8450	8150	51	1240	500	5140	10	1	10110317	839	-10.57	66.94	12	0.01	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
98	20230911	160919	57	100.00	KONEX			N	N	N	N		N	8300	250	2	3.11	41589460	5143	146.94	8180	8300	8000	9250	6850	8050	8086.61	0.00	0	0	8416	8232	8086	7902	7756	8160	7830	51	1200	500	4990	10	1	10110317	839	-10.57	66.94	12	0.05	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
99	20230911	150921	57	100.00	KONEX			N	N	N	N		N	8300	250	2	3.11	41589460	5143	146.94	8180	8300	8000	9250	6850	8050	8086.61	0.00	0	0	8416	8232	8086	7902	7756	8160	7830	51	1200	500	4990	10	1	10110317	839	-10.57	66.94	12	0.05	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
100	20230911	140931	57	100.00	KONEX			N	N	N	N		N	8010	-40	5	-0.50	27112750	3355	95.86	8180	8180	8000	9250	6850	8050	8081.30	0.00	0	0	8416	8232	8086	7902	7756	8160	7830	51	1200	500	4990	10	1	10110317	810	-10.20	64.60	12	0.03	-785.00	124.00	9250	20230711	-13.41	4400	20230111	82.05	9250	-13.41	20230711	4400	82.05	20230111	9250	-13.41	20230711	4400	82.05	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
101	20230911	130903	57	100.00	KONEX			N	N	N	N		N	8000	-50	5	-0.62	26271620	3250	92.86	8180	8180	8000	9250	6850	8050	8083.58	0.00	0	0	8416	8232	8086	7902	7756	8160	7830	51	1200	500	4990	10	1	10110317	809	-10.19	64.52	12	0.03	-785.00	124.00	9250	20230711	-13.51	4400	20230111	81.82	9250	-13.51	20230711	4400	81.82	20230111	9250	-13.51	20230711	4400	81.82	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
102	20230911	120920	57	100.00	KONEX			N	N	N	N		N	8100	50	2	0.62	21269370	2625	75.00	8180	8180	8000	9250	6850	8050	8102.62	0.00	0	0	8416	8232	8086	7902	7756	8160	7830	51	1200	500	4990	10	1	10110317	819	-10.32	65.32	12	0.03	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
103	20230911	110903	57	100.00	KONEX			N	N	N	N		N	8100	50	2	0.62	20054370	2475	70.71	8180	8180	8000	9250	6850	8050	8102.78	0.00	0	0	8416	8232	8086	7902	7756	8160	7830	51	1200	500	4990	10	1	10110317	819	-10.32	65.32	12	0.02	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
104	20230911	100903	57	100.00	KONEX			N	N	N	N		N	8100	50	2	0.62	11959370	1475	42.14	8180	8180	8000	9250	6850	8050	8108.05	0.00	0	0	8416	8232	8086	7902	7756	8160	7830	51	1200	500	4990	10	1	10110317	819	-10.32	65.32	12	0.01	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
105	20230911	090901	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8416	8232	8086	7902	7756	8160	7830	51	1200	500	4990	10	1	10110317	814	-10.25	64.92	12	0.00	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
106	20230908	160924	57	100.00	KONEX			N	N	N	N		N	8050	-50	5	-0.62	28025110	3500	134.36	8270	8270	7940	9310	6890	8100	8007.17	0.00	0	0	8453	8276	8093	7916	7733	8185	7825	51	1210	500	5020	10	1	10110317	814	-10.25	64.92	12	0.03	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
107	20230908	150925	57	100.00	KONEX			N	N	N	N		N	8090	-10	5	-0.12	24362360	3045	116.89	8270	8270	7940	9310	6890	8100	8000.78	0.00	0	0	8453	8276	8093	7916	7733	8185	7825	51	1210	500	5020	10	1	10110317	818	-10.31	65.24	12	0.03	-785.00	124.00	9250	20230711	-12.54	4400	20230111	83.86	9250	-12.54	20230711	4400	83.86	20230111	9250	-12.54	20230711	4400	83.86	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
108	20230908	140915	57	100.00	KONEX			N	N	N	N		N	7980	-120	5	-1.48	17507770	2187	83.95	8270	8270	7980	9310	6890	8100	8005.38	0.00	0	0	8453	8276	8093	7916	7733	8185	7825	51	1210	500	5020	10	1	10110317	807	-10.17	64.35	12	0.02	-785.00	124.00	9250	20230711	-13.73	4400	20230111	81.36	9250	-13.73	20230711	4400	81.36	20230111	9250	-13.73	20230711	4400	81.36	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
109	20230908	130924	57	100.00	KONEX			N	N	N	N		N	7980	-120	5	-1.48	17372110	2170	83.30	8270	8270	7980	9310	6890	8100	8005.58	0.00	0	0	8453	8276	8093	7916	7733	8185	7825	51	1210	500	5020	10	1	10110317	807	-10.17	64.35	12	0.02	-785.00	124.00	9250	20230711	-13.73	4400	20230111	81.36	9250	-13.73	20230711	4400	81.36	20230111	9250	-13.73	20230711	4400	81.36	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
110	20230908	120935	57	100.00	KONEX			N	N	N	N		N	8080	-20	5	-0.25	5430610	677	25.99	8270	8270	8000	9310	6890	8100	8021.58	0.00	0	0	8453	8276	8093	7916	7733	8185	7825	51	1210	500	5020	10	1	10110317	817	-10.29	65.16	12	0.01	-785.00	124.00	9250	20230711	-12.65	4400	20230111	83.64	9250	-12.65	20230711	4400	83.64	20230111	9250	-12.65	20230711	4400	83.64	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
111	20230908	110931	57	100.00	KONEX			N	N	N	N		N	8050	-50	5	-0.62	620710	77	2.96	8270	8270	8010	9310	6890	8100	8061.17	0.00	0	0	8453	8276	8093	7916	7733	8185	7825	51	1210	500	5020	10	1	10110317	814	-10.25	64.92	12	0.00	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
112	20230908	100922	57	100.00	KONEX			N	N	N	N		N	8050	-50	5	-0.62	226260	28	1.07	8270	8270	8010	9310	6890	8100	8080.71	0.00	0	0	8453	8276	8093	7916	7733	8185	7825	51	1210	500	5020	10	1	10110317	814	-10.25	64.92	12	0.00	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
113	20230908	090929	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8453	8276	8093	7916	7733	8185	7825	51	1210	500	5020	10	1	10110317	819	-10.32	65.32	12	0.00	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
114	20230907	160911	57	100.00	KONEX			N	N	N	N		N	8100	30	2	0.37	20914550	2605	38.71	8270	8270	7910	9280	6860	8070	8028.62	0.00	0	0	8516	8292	8046	7822	7576	8170	7700	51	1210	500	5000	10	1	10110317	819	-10.32	65.32	12	0.03	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
115	20230907	150918	57	100.00	KONEX			N	N	N	N		N	8100	30	2	0.37	20914550	2605	38.71	8270	8270	7910	9280	6860	8070	8028.62	0.00	0	0	8516	8292	8046	7822	7576	8170	7700	51	1210	500	5000	10	1	10110317	819	-10.32	65.32	12	0.03	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
116	20230907	140915	57	100.00	KONEX			N	N	N	N		N	8100	30	2	0.37	17561150	2191	32.56	8270	8270	7910	9280	6860	8070	8015.13	0.00	0	0	8516	8292	8046	7822	7576	8170	7700	51	1210	500	5000	10	1	10110317	819	-10.32	65.32	12	0.02	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
117	20230907	130911	57	100.00	KONEX			N	N	N	N		N	8060	-10	5	-0.12	14769400	1845	27.41	8270	8270	7910	9280	6860	8070	8005.09	0.00	0	0	8516	8292	8046	7822	7576	8170	7700	51	1210	500	5000	10	1	10110317	815	-10.27	65.00	12	0.02	-785.00	124.00	9250	20230711	-12.86	4400	20230111	83.18	9250	-12.86	20230711	4400	83.18	20230111	9250	-12.86	20230711	4400	83.18	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
118	20230907	120925	57	100.00	KONEX			N	N	N	N		N	7910	-160	5	-1.98	13132160	1641	24.38	8270	8270	7910	9280	6860	8070	8002.54	0.00	0	0	8516	8292	8046	7822	7576	8170	7700	51	1210	500	5000	10	1	10110317	800	-10.08	63.79	12	0.02	-785.00	124.00	9250	20230711	-14.49	4400	20230111	79.77	9250	-14.49	20230711	4400	79.77	20230111	9250	-14.49	20230711	4400	79.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
119	20230907	110914	57	100.00	KONEX			N	N	N	N		N	8020	-50	5	-0.62	9720440	1214	18.04	8270	8270	7950	9280	6860	8070	8006.95	0.00	0	0	8516	8292	8046	7822	7576	8170	7700	51	1210	500	5000	10	1	10110317	811	-10.22	64.68	12	0.01	-785.00	124.00	9250	20230711	-13.30	4400	20230111	82.27	9250	-13.30	20230711	4400	82.27	20230111	9250	-13.30	20230711	4400	82.27	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
120	20230907	100915	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	5926980	741	11.01	8270	8270	7950	9280	6860	8070	7998.62	0.00	0	0	8516	8292	8046	7822	7576	8170	7700	51	1210	500	5000	10	1	10110317	816	-10.28	65.08	12	0.01	-785.00	124.00	9250	20230711	-12.76	4400	20230111	83.41	9250	-12.76	20230711	4400	83.41	20230111	9250	-12.76	20230711	4400	83.41	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
121	20230907	090929	57	100.00	KONEX			N	N	N	N		N	8270	200	2	2.48	82700	10	0.15	8270	8270	8270	9280	6860	8070	8270.00	0.00	0	0	8516	8292	8046	7822	7576	8170	7700	51	1210	500	5000	10	1	10110317	836	-10.54	66.69	12	0.00	-785.00	124.00	9250	20230711	-10.59	4400	20230111	87.95	9250	-10.59	20230711	4400	87.95	20230111	9250	-10.59	20230711	4400	87.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
122	20230906	160916	57	100.00	KONEX			N	N	N	N		N	8070	-210	5	-2.54	53358800	6730	64.35	8270	8270	7800	9520	7040	8280	7928.50	0.00	0	0	8693	8486	8093	7886	7493	8590	7990	51	1240	500	5130	10	1	10110317	816	-10.28	65.08	12	0.07	-785.00	124.00	9250	20230711	-12.76	4400	20230111	83.41	9250	-12.76	20230711	4400	83.41	20230111	9250	-12.76	20230711	4400	83.41	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
123	20230906	150918	57	100.00	KONEX			N	N	N	N		N	8070	-210	5	-2.54	53358800	6730	64.35	8270	8270	7800	9520	7040	8280	7928.50	0.00	0	0	8693	8486	8093	7886	7493	8590	7990	51	1240	500	5130	10	1	10110317	816	-10.28	65.08	12	0.07	-785.00	124.00	9250	20230711	-12.76	4400	20230111	83.41	9250	-12.76	20230711	4400	83.41	20230111	9250	-12.76	20230711	4400	83.41	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
124	20230906	140918	57	100.00	KONEX			N	N	N	N		N	7880	-400	5	-4.83	44378180	5593	53.48	8270	8270	7800	9520	7040	8280	7934.59	0.00	0	0	8693	8486	8093	7886	7493	8590	7990	51	1240	500	5130	10	1	10110317	797	-10.04	63.55	12	0.06	-785.00	124.00	9250	20230711	-14.81	4400	20230111	79.09	9250	-14.81	20230711	4400	79.09	20230111	9250	-14.81	20230711	4400	79.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
125	20230906	130907	57	100.00	KONEX			N	N	N	N		N	8100	-180	5	-2.17	28090740	3539	33.84	8270	8270	7800	9520	7040	8280	7937.48	0.00	0	0	8693	8486	8093	7886	7493	8590	7990	51	1240	500	5130	10	1	10110317	819	-10.32	65.32	12	0.04	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
126	20230906	120919	57	100.00	KONEX			N	N	N	N		N	8040	-240	5	-2.90	22256040	2817	26.93	8270	8270	7800	9520	7040	8280	7900.62	0.00	0	0	8693	8486	8093	7886	7493	8590	7990	51	1240	500	5130	10	1	10110317	813	-10.24	64.84	12	0.03	-785.00	124.00	9250	20230711	-13.08	4400	20230111	82.73	9250	-13.08	20230711	4400	82.73	20230111	9250	-13.08	20230711	4400	82.73	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
127	20230906	110927	57	100.00	KONEX			N	N	N	N		N	8050	-230	5	-2.78	20123870	2552	24.40	8270	8270	7800	9520	7040	8280	7885.53	0.00	0	0	8693	8486	8093	7886	7493	8590	7990	51	1240	500	5130	10	1	10110317	814	-10.25	64.92	12	0.03	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
128	20230906	100902	57	100.00	KONEX			N	N	N	N		N	7900	-380	5	-4.59	18144660	2305	22.04	8270	8270	7800	9520	7040	8280	7871.87	0.00	0	0	8693	8486	8093	7886	7493	8590	7990	51	1240	500	5130	10	1	10110317	799	-10.06	63.71	12	0.02	-785.00	124.00	9250	20230711	-14.59	4400	20230111	79.55	9250	-14.59	20230711	4400	79.55	20230111	9250	-14.59	20230711	4400	79.55	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
129	20230906	090904	57	100.00	KONEX			N	N	N	N		N	8270	-10	5	-0.12	82700	10	0.10	8270	8270	8270	9520	7040	8280	8270.00	0.00	0	0	8693	8486	8093	7886	7493	8590	7990	51	1240	500	5130	10	1	10110317	836	-10.54	66.69	12	0.00	-785.00	124.00	9250	20230711	-10.59	4400	20230111	87.95	9250	-10.59	20230711	4400	87.95	20230111	9250	-10.59	20230711	4400	87.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
130	20230905	160904	57	100.00	KONEX			N	N	N	N		N	8280	50	2	0.61	84470750	10459	309.44	8270	8300	7700	9460	7000	8230	8076.37	0.00	0	0	8730	8480	8350	8100	7970	8415	8035	51	1230	500	5100	10	1	10110317	837	-10.55	66.77	12	0.10	-785.00	124.00	9250	20230711	-10.49	4400	20230111	88.18	9250	-10.49	20230711	4400	88.18	20230111	9250	-10.49	20230711	4400	88.18	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
131	20230905	150919	57	100.00	KONEX			N	N	N	N		N	8130	-100	5	-1.22	78922870	9778	289.29	8270	8300	7700	9460	7000	8230	8071.47	0.00	0	0	8730	8480	8350	8100	7970	8415	8035	51	1230	500	5100	10	1	10110317	822	-10.36	65.56	12	0.10	-785.00	124.00	9250	20230711	-12.11	4400	20230111	84.77	9250	-12.11	20230711	4400	84.77	20230111	9250	-12.11	20230711	4400	84.77	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
132	20230905	140916	57	100.00	KONEX			N	N	N	N		N	8150	-80	5	-0.97	70841800	8777	259.67	8270	8300	7700	9460	7000	8230	8071.30	0.00	0	0	8730	8480	8350	8100	7970	8415	8035	51	1230	500	5100	10	1	10110317	824	-10.38	65.73	12	0.09	-785.00	124.00	9250	20230711	-11.89	4400	20230111	85.23	9250	-11.89	20230711	4400	85.23	20230111	9250	-11.89	20230711	4400	85.23	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
133	20230905	130858	57	100.00	KONEX			N	N	N	N		N	8300	70	2	0.85	67000650	8306	245.74	8270	8300	7700	9460	7000	8230	8066.54	0.00	0	0	8730	8480	8350	8100	7970	8415	8035	51	1230	500	5100	10	1	10110317	839	-10.57	66.94	12	0.08	-785.00	124.00	9250	20230711	-10.27	4400	20230111	88.64	9250	-10.27	20230711	4400	88.64	20230111	9250	-10.27	20230711	4400	88.64	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
134	20230905	120900	57	100.00	KONEX			N	N	N	N		N	8050	-180	5	-2.19	50510010	6295	186.24	8270	8270	7700	9460	7000	8230	8023.83	0.00	0	0	8730	8480	8350	8100	7970	8415	8035	51	1230	500	5100	10	1	10110317	814	-10.25	64.92	12	0.06	-785.00	124.00	9250	20230711	-12.97	4400	20230111	82.95	9250	-12.97	20230711	4400	82.95	20230111	9250	-12.97	20230711	4400	82.95	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
135	20230905	110907	57	100.00	KONEX			N	N	N	N		N	8100	-130	5	-1.58	46087840	5749	170.09	8270	8270	7700	9460	7000	8230	8016.67	0.00	0	0	8730	8480	8350	8100	7970	8415	8035	51	1230	500	5100	10	1	10110317	819	-10.32	65.32	12	0.06	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
136	20230905	100855	57	100.00	KONEX			N	N	N	N		N	8100	-130	5	-1.58	33994540	4256	125.92	8270	8270	7700	9460	7000	8230	7987.44	0.00	0	0	8730	8480	8350	8100	7970	8415	8035	51	1230	500	5100	10	1	10110317	819	-10.32	65.32	12	0.04	-785.00	124.00	9250	20230711	-12.43	4400	20230111	84.09	9250	-12.43	20230711	4400	84.09	20230111	9250	-12.43	20230711	4400	84.09	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
137	20230905	090856	57	100.00	KONEX			N	N	N	N		N	8140	-90	5	-1.09	9870380	1229	36.36	8270	8270	7700	9460	7000	8230	8031.23	0.00	0	0	8730	8480	8350	8100	7970	8415	8035	51	1230	500	5100	10	1	10110317	823	-10.37	65.65	12	0.01	-785.00	124.00	9250	20230711	-12.00	4400	20230111	85.00	9250	-12.00	20230711	4400	85.00	20230111	9250	-12.00	20230711	4400	85.00	20230111	0.00	N	341170	500	50 억		0	N	N	0	N	00	N
138	20230904	160850	57	100.00	KONEX			N	N	N	N		N	8230	-290	5	-3.40	28355250	3380	97.13	8600	8600	8220	9790	7250	8520	8389.13	0.00	0	0	8766	8642	8476	8352	8186	8705	8415	49	1270	500	5280	10	1	9765130	804	-10.48	66.37	12	0.03	-785.00	124.00	9250	20230711	-11.03	4400	20230111	87.05	9250	-11.03	20230711	4400	87.05	20230111	9250	-11.03	20230711	4400	87.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
139	20230904	150837	57	100.00	KONEX			N	N	N	N		N	8220	-300	5	-3.52	28041960	3342	96.03	8600	8600	8220	9790	7250	8520	8390.77	0.00	0	0	8766	8642	8476	8352	8186	8705	8415	49	1270	500	5280	10	1	9765130	803	-10.47	66.29	12	0.03	-785.00	124.00	9250	20230711	-11.14	4400	20230111	86.82	9250	-11.14	20230711	4400	86.82	20230111	9250	-11.14	20230711	4400	86.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
140	20230904	140836	57	100.00	KONEX			N	N	N	N		N	8220	-300	5	-3.52	28041960	3342	96.03	8600	8600	8220	9790	7250	8520	8390.77	0.00	0	0	8766	8642	8476	8352	8186	8705	8415	49	1270	500	5280	10	1	9765130	803	-10.47	66.29	12	0.03	-785.00	124.00	9250	20230711	-11.14	4400	20230111	86.82	9250	-11.14	20230711	4400	86.82	20230111	9250	-11.14	20230711	4400	86.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
141	20230904	130850	57	100.00	KONEX			N	N	N	N		N	8450	-70	5	-0.82	15235060	1804	51.84	8600	8600	8380	9790	7250	8520	8445.16	0.00	0	0	8766	8642	8476	8352	8186	8705	8415	49	1270	500	5280	10	1	9765130	825	-10.76	68.15	12	0.02	-785.00	124.00	9250	20230711	-8.65	4400	20230111	92.05	9250	-8.65	20230711	4400	92.05	20230111	9250	-8.65	20230711	4400	92.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
142	20230904	120833	57	100.00	KONEX			N	N	N	N		N	8450	-70	5	-0.82	15235060	1804	51.84	8600	8600	8380	9790	7250	8520	8445.16	0.00	0	0	8766	8642	8476	8352	8186	8705	8415	49	1270	500	5280	10	1	9765130	825	-10.76	68.15	12	0.02	-785.00	124.00	9250	20230711	-8.65	4400	20230111	92.05	9250	-8.65	20230711	4400	92.05	20230111	9250	-8.65	20230711	4400	92.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
143	20230904	110817	57	100.00	KONEX			N	N	N	N		N	8400	-120	5	-1.41	15133540	1792	51.49	8600	8600	8380	9790	7250	8520	8445.06	0.00	0	0	8766	8642	8476	8352	8186	8705	8415	49	1270	500	5280	10	1	9765130	820	-10.70	67.74	12	0.02	-785.00	124.00	9250	20230711	-9.19	4400	20230111	90.91	9250	-9.19	20230711	4400	90.91	20230111	9250	-9.19	20230711	4400	90.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
144	20230904	100823	57	100.00	KONEX			N	N	N	N		N	8580	60	2	0.70	14835080	1757	50.49	8600	8600	8400	9790	7250	8520	8443.41	0.00	0	0	8766	8642	8476	8352	8186	8705	8415	49	1270	500	5280	10	1	9765130	838	-10.93	69.19	12	0.02	-785.00	124.00	9250	20230711	-7.24	4400	20230111	95.00	9250	-7.24	20230711	4400	95.00	20230111	9250	-7.24	20230711	4400	95.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
145	20230904	090836	57	100.00	KONEX			N	N	N	N		N	8600	80	2	0.94	2924000	340	9.77	8600	8600	8600	9790	7250	8520	8600.00	0.00	0	0	8766	8642	8476	8352	8186	8705	8415	49	1270	500	5280	10	1	9765130	840	-10.96	69.35	12	0.00	-785.00	124.00	9250	20230711	-7.03	4400	20230111	95.45	9250	-7.03	20230711	4400	95.45	20230111	9250	-7.03	20230711	4400	95.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
146	20230901	160826	57	100.00	KONEX			N	N	N	N		N	8520	90	2	1.07	29660580	3480	211.68	8430	8600	8310	9690	7170	8430	8523.16	0.00	0	0	8810	8620	8410	8220	8010	8515	8115	49	1260	500	5220	10	1	9765130	832	-10.85	68.71	12	0.04	-785.00	124.00	9250	20230711	-7.89	4400	20230111	93.64	9250	-7.89	20230711	4400	93.64	20230111	9250	-7.89	20230711	4400	93.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
147	20230901	150840	57	100.00	KONEX			N	N	N	N		N	8360	-70	5	-0.83	29635020	3477	211.50	8430	8600	8310	9690	7170	8430	8523.16	0.00	0	0	8810	8620	8410	8220	8010	8515	8115	49	1260	500	5220	10	1	9765130	816	-10.65	67.42	12	0.04	-785.00	124.00	9250	20230711	-9.62	4400	20230111	90.00	9250	-9.62	20230711	4400	90.00	20230111	9250	-9.62	20230711	4400	90.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
148	20230901	140840	57	100.00	KONEX			N	N	N	N		N	8540	110	2	1.30	28648110	3361	204.44	8430	8600	8310	9690	7170	8430	8523.69	0.00	0	0	8810	8620	8410	8220	8010	8515	8115	49	1260	500	5220	10	1	9765130	834	-10.88	68.87	12	0.03	-785.00	124.00	9250	20230711	-7.68	4400	20230111	94.09	9250	-7.68	20230711	4400	94.09	20230111	9250	-7.68	20230711	4400	94.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
149	20230901	130812	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	20764240	2417	147.02	8430	8600	8310	9690	7170	8430	8590.91	0.00	0	0	8810	8620	8410	8220	8010	8515	8115	49	1260	500	5220	10	1	9765130	837	-10.92	69.11	12	0.02	-785.00	124.00	9250	20230711	-7.35	4400	20230111	94.77	9250	-7.35	20230711	4400	94.77	20230111	9250	-7.35	20230711	4400	94.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
150	20230901	120825	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	19521800	2272	138.20	8430	8600	8310	9690	7170	8430	8592.34	0.00	0	0	8810	8620	8410	8220	8010	8515	8115	49	1260	500	5220	10	1	9765130	837	-10.92	69.11	12	0.02	-785.00	124.00	9250	20230711	-7.35	4400	20230111	94.77	9250	-7.35	20230711	4400	94.77	20230111	9250	-7.35	20230711	4400	94.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
151	20230901	110823	57	100.00	KONEX			N	N	N	N		N	8580	150	2	1.78	18913330	2201	133.88	8430	8600	8310	9690	7170	8430	8593.06	0.00	0	0	8810	8620	8410	8220	8010	8515	8115	49	1260	500	5220	10	1	9765130	838	-10.93	69.19	12	0.02	-785.00	124.00	9250	20230711	-7.24	4400	20230111	95.00	9250	-7.24	20230711	4400	95.00	20230111	9250	-7.24	20230711	4400	95.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
152	20230901	100818	57	100.00	KONEX			N	N	N	N		N	8600	170	2	2.02	12711350	1479	89.96	8430	8600	8310	9690	7170	8430	8594.56	0.00	0	0	8810	8620	8410	8220	8010	8515	8115	49	1260	500	5220	10	1	9765130	840	-10.96	69.35	12	0.02	-785.00	124.00	9250	20230711	-7.03	4400	20230111	95.45	9250	-7.03	20230711	4400	95.45	20230111	9250	-7.03	20230711	4400	95.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
153	20230901	090806	57	100.00	KONEX			N	N	N	N		N	8430	0	3	0.00	0	0	0.00	0	0	0	9690	7170	8430	0.00	0.00	0	0	8810	8620	8410	8220	8010	8515	8115	49	1260	500	5220	10	1	9765130	823	-10.74	67.98	12	0.00	-785.00	124.00	9250	20230711	-8.86	4400	20230111	91.59	9250	-8.86	20230711	4400	91.59	20230111	9250	-8.86	20230711	4400	91.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N