KissMeData/311960/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	161112	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20230927	151123	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20230927	141124	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20230927	131108	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20230927	121106	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20230927	111118	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20230927	101110	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20230927	091130	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14666	14332	14166	14750	14250	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20230926	161108	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	465000	32	457.14	15000	15000	14500	16670	12330	14500	14531.25	0.00	0	0	15140	14820	14660	14340	14180	14740	14260	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20230926	151107	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	465000	32	457.14	15000	15000	14500	16670	12330	14500	14531.25	0.00	0	0	15140	14820	14660	14340	14180	14740	14260	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20230926	141100	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	276500	19	271.43	15000	15000	14500	16670	12330	14500	14552.63	0.00	0	0	15140	14820	14660	14340	14180	14740	14260	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20230926	131104	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	276500	19	271.43	15000	15000	14500	16670	12330	14500	14552.63	0.00	0	0	15140	14820	14660	14340	14180	14740	14260	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20230926	121111	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	276500	19	271.43	15000	15000	14500	16670	12330	14500	14552.63	0.00	0	0	15140	14820	14660	14340	14180	14740	14260	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20230926	111104	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	276500	19	271.43	15000	15000	14500	16670	12330	14500	14552.63	0.00	0	0	15140	14820	14660	14340	14180	14740	14260	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20230926	101105	57	100.00	KONEX			N	N	N	N		N	15000	500	2	3.45	15000	1	14.29	15000	15000	15000	16670	12330	14500	15000.00	0.00	0	0	15140	14820	14660	14340	14180	14740	14260	15	2170	500	8990	10	1	3062664	459	-51.19	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20230926	091106	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15140	14820	14660	14340	14180	14740	14260	15	2170	500	8990	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20230925	161109	57	100.00	KONEX			N	N	N	N		N	14500	-440	5	-2.95	101980	7	233.33	14980	14980	14500	17180	12700	14940	14568.57	0.00	0	0	15033	14986	14893	14846	14753	15010	14870	15	2240	500	9260	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20230925	151111	57	100.00	KONEX			N	N	N	N		N	14500	-440	5	-2.95	101980	7	233.33	14980	14980	14500	17180	12700	14940	14568.57	0.00	0	0	15033	14986	14893	14846	14753	15010	14870	15	2240	500	9260	10	1	3062664	444	-49.49	2.85	12	0.00	-293.00	5096.00	40500	20221129	-64.20	8260	20221213	75.54	22150	-34.54	20230103	10500	38.10	20230313	40500	-64.20	20221129	8260	75.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20230925	141052	57	100.00	KONEX			N	N	N	N		N	14980	40	2	0.27	14980	1	33.33	14980	14980	14980	17180	12700	14940	14980.00	0.00	0	0	15033	14986	14893	14846	14753	15010	14870	15	2240	500	9260	10	1	3062664	459	-51.13	2.94	12	0.00	-293.00	5096.00	40500	20221129	-63.01	8260	20221213	81.36	22150	-32.37	20230103	10500	42.67	20230313	40500	-63.01	20221129	8260	81.36	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20230925	131058	57	100.00	KONEX			N	N	N	N		N	14980	40	2	0.27	14980	1	33.33	14980	14980	14980	17180	12700	14940	14980.00	0.00	0	0	15033	14986	14893	14846	14753	15010	14870	15	2240	500	9260	10	1	3062664	459	-51.13	2.94	12	0.00	-293.00	5096.00	40500	20221129	-63.01	8260	20221213	81.36	22150	-32.37	20230103	10500	42.67	20230313	40500	-63.01	20221129	8260	81.36	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20230925	121104	57	100.00	KONEX			N	N	N	N		N	14980	40	2	0.27	14980	1	33.33	14980	14980	14980	17180	12700	14940	14980.00	0.00	0	0	15033	14986	14893	14846	14753	15010	14870	15	2240	500	9260	10	1	3062664	459	-51.13	2.94	12	0.00	-293.00	5096.00	40500	20221129	-63.01	8260	20221213	81.36	22150	-32.37	20230103	10500	42.67	20230313	40500	-63.01	20221129	8260	81.36	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20230925	111059	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	15033	14986	14893	14846	14753	15010	14870	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20230925	101102	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	15033	14986	14893	14846	14753	15010	14870	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20230925	091057	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	15033	14986	14893	14846	14753	15010	14870	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20230922	161139	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	44540	3	30.00	14800	14940	14800	17180	12700	14940	14846.67	0.00	0	0	14940	14940	14940	14940	14940	14940	14940	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20230922	151132	57	100.00	KONEX			N	N	N	N		N	14800	-140	5	-0.94	29600	2	20.00	14800	14800	14800	17180	12700	14940	14800.00	0.00	0	0	14940	14940	14940	14940	14940	14940	14940	15	2240	500	9260	10	1	3062664	453	-50.51	2.90	12	0.00	-293.00	5096.00	40500	20221129	-63.46	8260	20221213	79.18	22150	-33.18	20230103	10500	40.95	20230313	40500	-63.46	20221129	8260	79.18	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20230922	141130	57	100.00	KONEX			N	N	N	N		N	14800	-140	5	-0.94	29600	2	20.00	14800	14800	14800	17180	12700	14940	14800.00	0.00	0	0	14940	14940	14940	14940	14940	14940	14940	15	2240	500	9260	10	1	3062664	453	-50.51	2.90	12	0.00	-293.00	5096.00	40500	20221129	-63.46	8260	20221213	79.18	22150	-33.18	20230103	10500	40.95	20230313	40500	-63.46	20221129	8260	79.18	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20230922	131020	57	100.00	KONEX			N	N	N	N		N	14800	-140	5	-0.94	29600	2	20.00	14800	14800	14800	17180	12700	14940	14800.00	0.00	0	0	14940	14940	14940	14940	14940	14940	14940	15	2240	500	9260	10	1	3062664	453	-50.51	2.90	12	0.00	-293.00	5096.00	40500	20221129	-63.46	8260	20221213	79.18	22150	-33.18	20230103	10500	40.95	20230313	40500	-63.46	20221129	8260	79.18	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20230922	121017	57	100.00	KONEX			N	N	N	N		N	14800	-140	5	-0.94	29600	2	20.00	14800	14800	14800	17180	12700	14940	14800.00	0.00	0	0	14940	14940	14940	14940	14940	14940	14940	15	2240	500	9260	10	1	3062664	453	-50.51	2.90	12	0.00	-293.00	5096.00	40500	20221129	-63.46	8260	20221213	79.18	22150	-33.18	20230103	10500	40.95	20230313	40500	-63.46	20221129	8260	79.18	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20230922	111014	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	14940	14940	14940	14940	14940	14940	14940	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20230922	101013	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	14940	14940	14940	14940	14940	14940	14940	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20230922	091011	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	14940	14940	14940	14940	14940	14940	14940	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20230921	161012	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	149400	10	16.13	14940	14940	14940	17180	12700	14940	14940.00	0.00	0	0	15020	14980	14960	14920	14900	14970	14910	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20230921	151000	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	149400	10	16.13	14940	14940	14940	17180	12700	14940	14940.00	0.00	0	0	15020	14980	14960	14920	14900	14970	14910	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20230921	141007	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	149400	10	16.13	14940	14940	14940	17180	12700	14940	14940.00	0.00	0	0	15020	14980	14960	14920	14900	14970	14910	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20230921	131005	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	15020	14980	14960	14920	14900	14970	14910	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20230921	120958	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	15020	14980	14960	14920	14900	14970	14910	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20230921	111019	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	15020	14980	14960	14920	14900	14970	14910	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20230921	100955	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	15020	14980	14960	14920	14900	14970	14910	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20230921	091001	57	100.00	KONEX			N	N	N	N		N	14940	0	3	0.00	0	0	0.00	0	0	0	17180	12700	14940	0.00	0.00	0	0	15020	14980	14960	14920	14900	14970	14910	15	2240	500	9260	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20230920	161010	57	100.00	KONEX			N	N	N	N		N	14940	-60	5	-0.40	929940	62	17.56	15000	15000	14940	17250	12750	15000	14999.03	0.00	0	0	15073	15036	14963	14926	14853	15055	14945	15	2250	500	9300	10	1	3062664	458	-50.99	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.11	8260	20221213	80.87	22150	-32.55	20230103	10500	42.29	20230313	40500	-63.11	20221129	8260	80.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20230920	150942	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	915000	61	17.28	15000	15000	15000	17250	12750	15000	15000.00	0.00	0	0	15073	15036	14963	14926	14853	15055	14945	15	2250	500	9300	10	1	3062664	459	-51.19	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20230920	141000	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	150000	10	2.83	15000	15000	15000	17250	12750	15000	15000.00	0.00	0	0	15073	15036	14963	14926	14853	15055	14945	15	2250	500	9300	10	1	3062664	459	-51.19	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20230920	130953	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	150000	10	2.83	15000	15000	15000	17250	12750	15000	15000.00	0.00	0	0	15073	15036	14963	14926	14853	15055	14945	15	2250	500	9300	10	1	3062664	459	-51.19	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20230920	120952	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	150000	10	2.83	15000	15000	15000	17250	12750	15000	15000.00	0.00	0	0	15073	15036	14963	14926	14853	15055	14945	15	2250	500	9300	10	1	3062664	459	-51.19	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20230920	110956	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	150000	10	2.83	15000	15000	15000	17250	12750	15000	15000.00	0.00	0	0	15073	15036	14963	14926	14853	15055	14945	15	2250	500	9300	10	1	3062664	459	-51.19	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20230920	100937	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	75000	5	1.42	15000	15000	15000	17250	12750	15000	15000.00	0.00	0	0	15073	15036	14963	14926	14853	15055	14945	15	2250	500	9300	10	1	3062664	459	-51.19	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20230920	090950	57	100.00	KONEX			N	N	N	N		N	15000	0	3	0.00	0	0	0.00	0	0	0	17250	12750	15000	0.00	0.00	0	0	15073	15036	14963	14926	14853	15055	14945	15	2250	500	9300	10	1	3062664	459	-51.19	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20230919	160946	57	100.00	KONEX			N	N	N	N		N	15000	110	2	0.74	5256390	353	26.03	14890	15000	14890	17120	12660	14890	14890.62	0.00	0	0	16143	15516	14873	14246	13603	15195	13925	15	2230	500	9230	10	1	3062664	459	-51.19	2.94	12	0.01	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20230919	150949	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	5211500	350	25.81	14890	14890	14890	17120	12660	14890	14890.00	0.00	0	0	16143	15516	14873	14246	13603	15195	13925	15	2230	500	9230	10	1	3062664	456	-50.82	2.92	12	0.01	-293.00	5096.00	40500	20221129	-63.23	8260	20221213	80.27	22150	-32.78	20230103	10500	41.81	20230313	40500	-63.23	20221129	8260	80.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20230919	140949	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	5211500	350	25.81	14890	14890	14890	17120	12660	14890	14890.00	0.00	0	0	16143	15516	14873	14246	13603	15195	13925	15	2230	500	9230	10	1	3062664	456	-50.82	2.92	12	0.01	-293.00	5096.00	40500	20221129	-63.23	8260	20221213	80.27	22150	-32.78	20230103	10500	41.81	20230313	40500	-63.23	20221129	8260	80.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20230919	130932	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	2978000	200	14.75	14890	14890	14890	17120	12660	14890	14890.00	0.00	0	0	16143	15516	14873	14246	13603	15195	13925	15	2230	500	9230	10	1	3062664	456	-50.82	2.92	12	0.01	-293.00	5096.00	40500	20221129	-63.23	8260	20221213	80.27	22150	-32.78	20230103	10500	41.81	20230313	40500	-63.23	20221129	8260	80.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20230919	120948	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	2978000	200	14.75	14890	14890	14890	17120	12660	14890	14890.00	0.00	0	0	16143	15516	14873	14246	13603	15195	13925	15	2230	500	9230	10	1	3062664	456	-50.82	2.92	12	0.01	-293.00	5096.00	40500	20221129	-63.23	8260	20221213	80.27	22150	-32.78	20230103	10500	41.81	20230313	40500	-63.23	20221129	8260	80.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20230919	110953	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	2978000	200	14.75	14890	14890	14890	17120	12660	14890	14890.00	0.00	0	0	16143	15516	14873	14246	13603	15195	13925	15	2230	500	9230	10	1	3062664	456	-50.82	2.92	12	0.01	-293.00	5096.00	40500	20221129	-63.23	8260	20221213	80.27	22150	-32.78	20230103	10500	41.81	20230313	40500	-63.23	20221129	8260	80.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20230919	100946	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	16143	15516	14873	14246	13603	15195	13925	15	2230	500	9230	10	1	3062664	456	-50.82	2.92	12	0.00	-293.00	5096.00	40500	20221129	-63.23	8260	20221213	80.27	22150	-32.78	20230103	10500	41.81	20230313	40500	-63.23	20221129	8260	80.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20230919	090943	57	100.00	KONEX			N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	16143	15516	14873	14246	13603	15195	13925	15	2230	500	9230	10	1	3062664	456	-50.82	2.92	12	0.00	-293.00	5096.00	40500	20221129	-63.23	8260	20221213	80.27	22150	-32.78	20230103	10500	41.81	20230313	40500	-63.23	20221129	8260	80.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20230918	160947	57	100.00	KONEX			N	N	N	N		N	14890	-700	5	-4.49	20092240	1356	569.75	15500	15500	14230	17920	13260	15590	14817.29	0.00	0	0	15723	15656	15573	15506	15423	15690	15540	15	2330	500	9660	10	1	3062664	456	-50.82	2.92	12	0.04	-293.00	5096.00	40500	20221129	-63.23	8260	20221213	80.27	22150	-32.78	20230103	10500	41.81	20230313	40500	-63.23	20221129	8260	80.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20230918	150945	57	100.00	KONEX			N	N	N	N		N	14960	-630	5	-4.04	20077350	1355	569.33	15500	15500	14230	17920	13260	15590	14817.23	0.00	0	0	15723	15656	15573	15506	15423	15690	15540	15	2330	500	9660	10	1	3062664	458	-51.06	2.94	12	0.04	-293.00	5096.00	40500	20221129	-63.06	8260	20221213	81.11	22150	-32.46	20230103	10500	42.48	20230313	40500	-63.06	20221129	8260	81.11	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20230918	141007	57	100.00	KONEX			N	N	N	N		N	14980	-610	5	-3.91	8200940	560	235.29	15500	15500	14500	17920	13260	15590	14644.54	0.00	0	0	15723	15656	15573	15506	15423	15690	15540	15	2330	500	9660	10	1	3062664	459	-51.13	2.94	12	0.02	-293.00	5096.00	40500	20221129	-63.01	8260	20221213	81.36	22150	-32.37	20230103	10500	42.67	20230313	40500	-63.01	20221129	8260	81.36	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20230918	130942	57	100.00	KONEX			N	N	N	N		N	14520	-1070	5	-6.86	6886140	471	197.90	15500	15500	14520	17920	13260	15590	14620.25	0.00	0	0	15723	15656	15573	15506	15423	15690	15540	15	2330	500	9660	10	1	3062664	445	-49.56	2.85	12	0.02	-293.00	5096.00	40500	20221129	-64.15	8260	20221213	75.79	22150	-34.45	20230103	10500	38.29	20230313	40500	-64.15	20221129	8260	75.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20230918	120951	57	100.00	KONEX			N	N	N	N		N	15290	-300	5	-1.92	3906550	266	111.76	15500	15500	14610	17920	13260	15590	14686.28	0.00	0	0	15723	15656	15573	15506	15423	15690	15540	15	2330	500	9660	10	1	3062664	468	-52.18	3.00	12	0.01	-293.00	5096.00	40500	20221129	-62.25	8260	20221213	85.11	22150	-30.97	20230103	10500	45.62	20230313	40500	-62.25	20221129	8260	85.11	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20230918	110934	57	100.00	KONEX			N	N	N	N		N	15590	0	3	0.00	0	0	0.00	0	0	0	17920	13260	15590	0.00	0.00	0	0	15723	15656	15573	15506	15423	15690	15540	15	2330	500	9660	10	1	3062664	477	-53.21	3.06	12	0.00	-293.00	5096.00	40500	20221129	-61.51	8260	20221213	88.74	22150	-29.62	20230103	10500	48.48	20230313	40500	-61.51	20221129	8260	88.74	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20230918	100926	57	100.00	KONEX			N	N	N	N		N	15590	0	3	0.00	0	0	0.00	0	0	0	17920	13260	15590	0.00	0.00	0	0	15723	15656	15573	15506	15423	15690	15540	15	2330	500	9660	10	1	3062664	477	-53.21	3.06	12	0.00	-293.00	5096.00	40500	20221129	-61.51	8260	20221213	88.74	22150	-29.62	20230103	10500	48.48	20230313	40500	-61.51	20221129	8260	88.74	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20230918	090931	57	100.00	KONEX			N	N	N	N		N	15590	0	3	0.00	0	0	0.00	0	0	0	17920	13260	15590	0.00	0.00	0	0	15723	15656	15573	15506	15423	15690	15540	15	2330	500	9660	10	1	3062664	477	-53.21	3.06	12	0.00	-293.00	5096.00	40500	20221129	-61.51	8260	20221213	88.74	22150	-29.62	20230103	10500	48.48	20230313	40500	-61.51	20221129	8260	88.74	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20230915	160941	57	100.00	KONEX			N	N	N	N		N	15590	-70	5	-0.45	3687380	238	90.49	15490	15640	15490	18000	13320	15660	15493.19	0.00	0	0	16140	15900	15450	15210	14760	15675	14985	15	2340	500	9700	10	1	3062664	477	-53.21	3.06	12	0.01	-293.00	5096.00	40500	20221129	-61.51	8260	20221213	88.74	22150	-29.62	20230103	10500	48.48	20230313	40500	-61.51	20221129	8260	88.74	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20230915	150938	57	100.00	KONEX			N	N	N	N		N	15500	-160	5	-1.02	3656150	236	89.73	15490	15500	15490	18000	13320	15660	15492.16	0.00	0	0	16140	15900	15450	15210	14760	15675	14985	15	2340	500	9700	10	1	3062664	475	-52.90	3.04	12	0.01	-293.00	5096.00	40500	20221129	-61.73	8260	20221213	87.65	22150	-30.02	20230103	10500	47.62	20230313	40500	-61.73	20221129	8260	87.65	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20230915	140944	57	100.00	KONEX			N	N	N	N		N	15490	-170	5	-1.09	92940	6	2.28	15490	15490	15490	18000	13320	15660	15490.00	0.00	0	0	16140	15900	15450	15210	14760	15675	14985	15	2340	500	9700	10	1	3062664	474	-52.87	3.04	12	0.00	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20230915	130932	57	100.00	KONEX			N	N	N	N		N	15490	-170	5	-1.09	92940	6	2.28	15490	15490	15490	18000	13320	15660	15490.00	0.00	0	0	16140	15900	15450	15210	14760	15675	14985	15	2340	500	9700	10	1	3062664	474	-52.87	3.04	12	0.00	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20230915	120939	57	100.00	KONEX			N	N	N	N		N	15490	-170	5	-1.09	15490	1	0.38	15490	15490	15490	18000	13320	15660	15490.00	0.00	0	0	16140	15900	15450	15210	14760	15675	14985	15	2340	500	9700	10	1	3062664	474	-52.87	3.04	12	0.00	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20230915	110947	57	100.00	KONEX			N	N	N	N		N	15490	-170	5	-1.09	15490	1	0.38	15490	15490	15490	18000	13320	15660	15490.00	0.00	0	0	16140	15900	15450	15210	14760	15675	14985	15	2340	500	9700	10	1	3062664	474	-52.87	3.04	12	0.00	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20230915	100945	57	100.00	KONEX			N	N	N	N		N	15490	-170	5	-1.09	15490	1	0.38	15490	15490	15490	18000	13320	15660	15490.00	0.00	0	0	16140	15900	15450	15210	14760	15675	14985	15	2340	500	9700	10	1	3062664	474	-52.87	3.04	12	0.00	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20230915	090932	57	100.00	KONEX			N	N	N	N		N	15490	-170	5	-1.09	15490	1	0.38	15490	15490	15490	18000	13320	15660	15490.00	0.00	0	0	16140	15900	15450	15210	14760	15675	14985	15	2340	500	9700	10	1	3062664	474	-52.87	3.04	12	0.00	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20230914	160945	57	100.00	KONEX			N	N	N	N		N	15660	-100	5	-0.63	3955990	263	23.61	15690	15690	15000	18120	13400	15760	15041.79	0.00	0	0	16440	16100	15550	15210	14660	16270	15380	15	2360	500	9770	10	1	3062664	480	-53.45	3.07	12	0.01	-293.00	5096.00	40500	20221129	-61.33	8260	20221213	89.59	22150	-29.30	20230103	10500	49.14	20230313	40500	-61.33	20221129	8260	89.59	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20230914	150912	57	100.00	KONEX			N	N	N	N		N	15660	-100	5	-0.63	3924670	261	23.43	15690	15690	15000	18120	13400	15760	15037.05	0.00	0	0	16440	16100	15550	15210	14660	16270	15380	15	2360	500	9770	10	1	3062664	480	-53.45	3.07	12	0.01	-293.00	5096.00	40500	20221129	-61.33	8260	20221213	89.59	22150	-29.30	20230103	10500	49.14	20230313	40500	-61.33	20221129	8260	89.59	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20230914	140936	57	100.00	KONEX			N	N	N	N		N	15690	-70	5	-0.44	156900	10	0.90	15690	15690	15690	18120	13400	15760	15690.00	0.00	0	0	16440	16100	15550	15210	14660	16270	15380	15	2360	500	9770	10	1	3062664	481	-53.55	3.08	12	0.00	-293.00	5096.00	40500	20221129	-61.26	8260	20221213	89.95	22150	-29.16	20230103	10500	49.43	20230313	40500	-61.26	20221129	8260	89.95	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20230914	130916	57	100.00	KONEX			N	N	N	N		N	15760	0	3	0.00	0	0	0.00	0	0	0	18120	13400	15760	0.00	0.00	0	0	16440	16100	15550	15210	14660	16270	15380	15	2360	500	9770	10	1	3062664	483	-53.79	3.09	12	0.00	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20230914	120926	57	100.00	KONEX			N	N	N	N		N	15760	0	3	0.00	0	0	0.00	0	0	0	18120	13400	15760	0.00	0.00	0	0	16440	16100	15550	15210	14660	16270	15380	15	2360	500	9770	10	1	3062664	483	-53.79	3.09	12	0.00	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20230914	110919	57	100.00	KONEX			N	N	N	N		N	15760	0	3	0.00	0	0	0.00	0	0	0	18120	13400	15760	0.00	0.00	0	0	16440	16100	15550	15210	14660	16270	15380	15	2360	500	9770	10	1	3062664	483	-53.79	3.09	12	0.00	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20230914	100912	57	100.00	KONEX			N	N	N	N		N	15760	0	3	0.00	0	0	0.00	0	0	0	18120	13400	15760	0.00	0.00	0	0	16440	16100	15550	15210	14660	16270	15380	15	2360	500	9770	10	1	3062664	483	-53.79	3.09	12	0.00	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20230914	090929	57	100.00	KONEX			N	N	N	N		N	15760	0	3	0.00	0	0	0.00	0	0	0	18120	13400	15760	0.00	0.00	0	0	16440	16100	15550	15210	14660	16270	15380	15	2360	500	9770	10	1	3062664	483	-53.79	3.09	12	0.00	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20230913	160932	57	100.00	KONEX			N	N	N	N		N	15760	760	2	5.07	17325130	1114	629.38	15360	15890	15000	17250	12750	15000	15552.18	0.00	0	0	15526	15262	15106	14842	14686	15395	14975	15	2250	500	9300	10	1	3062664	483	-53.79	3.09	12	0.04	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20230913	150924	57	100.00	KONEX			N	N	N	N		N	15790	790	2	5.27	17293610	1112	628.25	15360	15890	15000	17250	12750	15000	15551.81	0.00	0	0	15526	15262	15106	14842	14686	15395	14975	15	2250	500	9300	10	1	3062664	484	-53.89	3.10	12	0.04	-293.00	5096.00	40500	20221129	-61.01	8260	20221213	91.16	22150	-28.71	20230103	10500	50.38	20230313	40500	-61.01	20221129	8260	91.16	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20230913	140932	57	100.00	KONEX			N	N	N	N		N	15250	250	2	1.67	5125940	334	188.70	15360	15500	15000	17250	12750	15000	15347.13	0.00	0	0	15526	15262	15106	14842	14686	15395	14975	15	2250	500	9300	10	1	3062664	467	-52.05	2.99	12	0.01	-293.00	5096.00	40500	20221129	-62.35	8260	20221213	84.62	22150	-31.15	20230103	10500	45.24	20230313	40500	-62.35	20221129	8260	84.62	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20230913	130905	57	100.00	KONEX			N	N	N	N		N	15300	300	2	2.00	643100	42	23.73	15360	15500	15000	17250	12750	15000	15311.90	0.00	0	0	15526	15262	15106	14842	14686	15395	14975	15	2250	500	9300	10	1	3062664	469	-52.22	3.00	12	0.00	-293.00	5096.00	40500	20221129	-62.22	8260	20221213	85.23	22150	-30.93	20230103	10500	45.71	20230313	40500	-62.22	20221129	8260	85.23	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20230913	120931	57	100.00	KONEX			N	N	N	N		N	15300	300	2	2.00	643100	42	23.73	15360	15500	15000	17250	12750	15000	15311.90	0.00	0	0	15526	15262	15106	14842	14686	15395	14975	15	2250	500	9300	10	1	3062664	469	-52.22	3.00	12	0.00	-293.00	5096.00	40500	20221129	-62.22	8260	20221213	85.23	22150	-30.93	20230103	10500	45.71	20230313	40500	-62.22	20221129	8260	85.23	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20230913	110929	57	100.00	KONEX			N	N	N	N		N	15300	300	2	2.00	643100	42	23.73	15360	15500	15000	17250	12750	15000	15311.90	0.00	0	0	15526	15262	15106	14842	14686	15395	14975	15	2250	500	9300	10	1	3062664	469	-52.22	3.00	12	0.00	-293.00	5096.00	40500	20221129	-62.22	8260	20221213	85.23	22150	-30.93	20230103	10500	45.71	20230313	40500	-62.22	20221129	8260	85.23	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20230913	100915	57	100.00	KONEX			N	N	N	N		N	15500	500	2	3.33	184100	12	6.78	15360	15500	15000	17250	12750	15000	15341.67	0.00	0	0	15526	15262	15106	14842	14686	15395	14975	15	2250	500	9300	10	1	3062664	475	-52.90	3.04	12	0.00	-293.00	5096.00	40500	20221129	-61.73	8260	20221213	87.65	22150	-30.02	20230103	10500	47.62	20230313	40500	-61.73	20221129	8260	87.65	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
89	20230913	090908	57	100.00	KONEX			N	N	N	N		N	15360	360	2	2.40	92160	6	3.39	15360	15360	15360	17250	12750	15000	15360.00	0.00	0	0	15526	15262	15106	14842	14686	15395	14975	15	2250	500	9300	10	1	3062664	470	-52.42	3.01	12	0.00	-293.00	5096.00	40500	20221129	-62.07	8260	20221213	85.96	22150	-30.65	20230103	10500	46.29	20230313	40500	-62.07	20221129	8260	85.96	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
90	20230912	160906	57	100.00	KONEX			N	N	N	N		N	15000	10	2	0.07	2652540	177	536.36	14950	15370	14950	17230	12750	14990	14986.10	0.00	0	0	15156	15072	14906	14822	14656	15115	14865	15	2240	500	9290	10	1	3062664	459	-51.19	2.94	12	0.01	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
91	20230912	150916	57	100.00	KONEX			N	N	N	N		N	15190	200	2	1.33	2502540	167	506.06	14950	15370	14950	17230	12750	14990	14985.27	0.00	0	0	15156	15072	14906	14822	14656	15115	14865	15	2240	500	9290	10	1	3062664	465	-51.84	2.98	12	0.01	-293.00	5096.00	40500	20221129	-62.49	8260	20221213	83.90	22150	-31.42	20230103	10500	44.67	20230313	40500	-62.49	20221129	8260	83.90	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
92	20230912	140914	57	100.00	KONEX			N	N	N	N		N	15190	200	2	1.33	2502540	167	506.06	14950	15370	14950	17230	12750	14990	14985.27	0.00	0	0	15156	15072	14906	14822	14656	15115	14865	15	2240	500	9290	10	1	3062664	465	-51.84	2.98	12	0.01	-293.00	5096.00	40500	20221129	-62.49	8260	20221213	83.90	22150	-31.42	20230103	10500	44.67	20230313	40500	-62.49	20221129	8260	83.90	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
93	20230912	130903	57	100.00	KONEX			N	N	N	N		N	14950	-40	5	-0.27	14950	1	3.03	14950	14950	14950	17230	12750	14990	14950.00	0.00	0	0	15156	15072	14906	14822	14656	15115	14865	15	2240	500	9290	10	1	3062664	458	-51.02	2.93	12	0.00	-293.00	5096.00	40500	20221129	-63.09	8260	20221213	80.99	22150	-32.51	20230103	10500	42.38	20230313	40500	-63.09	20221129	8260	80.99	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
94	20230912	120902	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15156	15072	14906	14822	14656	15115	14865	15	2240	500	9290	10	1	3062664	459	-51.16	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.99	8260	20221213	81.48	22150	-32.33	20230103	10500	42.76	20230313	40500	-62.99	20221129	8260	81.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
95	20230912	110907	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15156	15072	14906	14822	14656	15115	14865	15	2240	500	9290	10	1	3062664	459	-51.16	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.99	8260	20221213	81.48	22150	-32.33	20230103	10500	42.76	20230313	40500	-62.99	20221129	8260	81.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
96	20230912	100857	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15156	15072	14906	14822	14656	15115	14865	15	2240	500	9290	10	1	3062664	459	-51.16	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.99	8260	20221213	81.48	22150	-32.33	20230103	10500	42.76	20230313	40500	-62.99	20221129	8260	81.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
97	20230912	090918	57	100.00	KONEX			N	N	N	N		N	14990	0	3	0.00	0	0	0.00	0	0	0	17230	12750	14990	0.00	0.00	0	0	15156	15072	14906	14822	14656	15115	14865	15	2240	500	9290	10	1	3062664	459	-51.16	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.99	8260	20221213	81.48	22150	-32.33	20230103	10500	42.76	20230313	40500	-62.99	20221129	8260	81.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
98	20230911	160900	57	100.00	KONEX			N	N	N	N		N	14990	250	2	1.70	494170	33	3.18	14740	14990	14740	16950	12530	14740	14974.85	0.00	0	0	16613	15676	14493	13556	12373	15085	12965	15	2210	500	9130	10	1	3062664	459	-51.16	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.99	8260	20221213	81.48	22150	-32.33	20230103	10500	42.76	20230313	40500	-62.99	20221129	8260	81.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
99	20230911	150904	57	100.00	KONEX			N	N	N	N		N	14990	250	2	1.70	44470	3	0.29	14740	14990	14740	16950	12530	14740	14823.33	0.00	0	0	16613	15676	14493	13556	12373	15085	12965	15	2210	500	9130	10	1	3062664	459	-51.16	2.94	12	0.00	-293.00	5096.00	40500	20221129	-62.99	8260	20221213	81.48	22150	-32.33	20230103	10500	42.76	20230313	40500	-62.99	20221129	8260	81.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
100	20230911	140913	57	100.00	KONEX			N	N	N	N		N	14740	0	3	0.00	29480	2	0.19	14740	14740	14740	16950	12530	14740	14740.00	0.00	0	0	16613	15676	14493	13556	12373	15085	12965	15	2210	500	9130	10	1	3062664	451	-50.31	2.89	12	0.00	-293.00	5096.00	40500	20221129	-63.60	8260	20221213	78.45	22150	-33.45	20230103	10500	40.38	20230313	40500	-63.60	20221129	8260	78.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
101	20230911	130846	57	100.00	KONEX			N	N	N	N		N	14740	0	3	0.00	29480	2	0.19	14740	14740	14740	16950	12530	14740	14740.00	0.00	0	0	16613	15676	14493	13556	12373	15085	12965	15	2210	500	9130	10	1	3062664	451	-50.31	2.89	12	0.00	-293.00	5096.00	40500	20221129	-63.60	8260	20221213	78.45	22150	-33.45	20230103	10500	40.38	20230313	40500	-63.60	20221129	8260	78.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
102	20230911	120901	57	100.00	KONEX			N	N	N	N		N	14740	0	3	0.00	29480	2	0.19	14740	14740	14740	16950	12530	14740	14740.00	0.00	0	0	16613	15676	14493	13556	12373	15085	12965	15	2210	500	9130	10	1	3062664	451	-50.31	2.89	12	0.00	-293.00	5096.00	40500	20221129	-63.60	8260	20221213	78.45	22150	-33.45	20230103	10500	40.38	20230313	40500	-63.60	20221129	8260	78.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
103	20230911	110845	57	100.00	KONEX			N	N	N	N		N	14740	0	3	0.00	29480	2	0.19	14740	14740	14740	16950	12530	14740	14740.00	0.00	0	0	16613	15676	14493	13556	12373	15085	12965	15	2210	500	9130	10	1	3062664	451	-50.31	2.89	12	0.00	-293.00	5096.00	40500	20221129	-63.60	8260	20221213	78.45	22150	-33.45	20230103	10500	40.38	20230313	40500	-63.60	20221129	8260	78.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
104	20230911	100845	57	100.00	KONEX			N	N	N	N		N	14740	0	3	0.00	29480	2	0.19	14740	14740	14740	16950	12530	14740	14740.00	0.00	0	0	16613	15676	14493	13556	12373	15085	12965	15	2210	500	9130	10	1	3062664	451	-50.31	2.89	12	0.00	-293.00	5096.00	40500	20221129	-63.60	8260	20221213	78.45	22150	-33.45	20230103	10500	40.38	20230313	40500	-63.60	20221129	8260	78.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
105	20230911	090844	57	100.00	KONEX			N	N	N	N		N	14740	0	3	0.00	29480	2	0.19	14740	14740	14740	16950	12530	14740	14740.00	0.00	0	0	16613	15676	14493	13556	12373	15085	12965	15	2210	500	9130	10	1	3062664	451	-50.31	2.89	12	0.00	-293.00	5096.00	40500	20221129	-63.60	8260	20221213	78.45	22150	-33.45	20230103	10500	40.38	20230313	40500	-63.60	20221129	8260	78.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
106	20230908	160906	57	100.00	KONEX			N	N	N	N		N	14740	-700	5	-4.53	15373000	1038	20.30	15430	15430	13310	17750	13130	15440	14810.21	0.00	0	0	16873	16156	15593	14876	14313	16515	15235	15	2310	500	9570	10	1	3062664	451	-50.31	2.89	12	0.03	-293.00	5096.00	40500	20221129	-63.60	8260	20221213	78.45	22150	-33.45	20230103	10500	40.38	20230313	40500	-63.60	20221129	8260	78.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
107	20230908	150906	57	100.00	KONEX			N	N	N	N		N	14770	-670	5	-4.34	15358260	1037	20.28	15430	15430	13310	17750	13130	15440	14810.28	0.00	0	0	16873	16156	15593	14876	14313	16515	15235	15	2310	500	9570	10	1	3062664	452	-50.41	2.90	12	0.03	-293.00	5096.00	40500	20221129	-63.53	8260	20221213	78.81	22150	-33.32	20230103	10500	40.67	20230313	40500	-63.53	20221129	8260	78.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
108	20230908	140856	57	100.00	KONEX			N	N	N	N		N	14650	-790	5	-5.12	15210560	1027	20.09	15430	15430	13310	17750	13130	15440	14810.67	0.00	0	0	16873	16156	15593	14876	14313	16515	15235	15	2310	500	9570	10	1	3062664	449	-50.00	2.87	12	0.03	-293.00	5096.00	40500	20221129	-63.83	8260	20221213	77.36	22150	-33.86	20230103	10500	39.52	20230313	40500	-63.83	20221129	8260	77.36	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
109	20230908	130905	57	100.00	KONEX			N	N	N	N		N	14600	-840	5	-5.44	14918060	1007	19.69	15430	15430	13310	17750	13130	15440	14814.36	0.00	0	0	16873	16156	15593	14876	14313	16515	15235	15	2310	500	9570	10	1	3062664	447	-49.83	2.86	12	0.03	-293.00	5096.00	40500	20221129	-63.95	8260	20221213	76.76	22150	-34.09	20230103	10500	39.05	20230313	40500	-63.95	20221129	8260	76.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
110	20230908	120917	57	100.00	KONEX			N	N	N	N		N	14950	-490	5	-3.17	14740120	995	19.46	15430	15430	13310	17750	13130	15440	14814.19	0.00	0	0	16873	16156	15593	14876	14313	16515	15235	15	2310	500	9570	10	1	3062664	458	-51.02	2.93	12	0.03	-293.00	5096.00	40500	20221129	-63.09	8260	20221213	80.99	22150	-32.51	20230103	10500	42.38	20230313	40500	-63.09	20221129	8260	80.99	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
111	20230908	110914	57	100.00	KONEX			N	N	N	N		N	14990	-450	5	-2.91	14291620	965	18.87	15430	15430	13310	17750	13130	15440	14809.97	0.00	0	0	16873	16156	15593	14876	14313	16515	15235	15	2310	500	9570	10	1	3062664	459	-51.16	2.94	12	0.03	-293.00	5096.00	40500	20221129	-62.99	8260	20221213	81.48	22150	-32.33	20230103	10500	42.76	20230313	40500	-62.99	20221129	8260	81.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
112	20230908	100903	57	100.00	KONEX			N	N	N	N		N	15430	-10	5	-0.06	46290	3	0.06	15430	15430	15430	17750	13130	15440	15430.00	0.00	0	0	16873	16156	15593	14876	14313	16515	15235	15	2310	500	9570	10	1	3062664	473	-52.66	3.03	12	0.00	-293.00	5096.00	40500	20221129	-61.90	8260	20221213	86.80	22150	-30.34	20230103	10500	46.95	20230313	40500	-61.90	20221129	8260	86.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
113	20230908	090911	57	100.00	KONEX			N	N	N	N		N	15440	0	3	0.00	0	0	0.00	0	0	0	17750	13130	15440	0.00	0.00	0	0	16873	16156	15593	14876	14313	16515	15235	15	2310	500	9570	10	1	3062664	473	-52.70	3.03	12	0.00	-293.00	5096.00	40500	20221129	-61.88	8260	20221213	86.92	22150	-30.29	20230103	10500	47.05	20230313	40500	-61.88	20221129	8260	86.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
114	20230907	160853	57	100.00	KONEX			N	N	N	N		N	15440	-530	5	-3.32	78221720	5113	911.41	15370	16310	15030	18360	13580	15970	15298.60	0.00	0	0	17030	16500	15900	15370	14770	16765	15635	15	2390	500	9900	10	1	3062664	473	-52.70	3.03	12	0.17	-293.00	5096.00	40500	20221129	-61.88	8260	20221213	86.92	22150	-30.29	20230103	10500	47.05	20230313	40500	-61.88	20221129	8260	86.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
115	20230907	150901	57	100.00	KONEX			N	N	N	N		N	15300	-670	5	-4.20	70566900	4617	822.99	15370	16310	15030	18360	13580	15970	15284.15	0.00	0	0	17030	16500	15900	15370	14770	16765	15635	15	2390	500	9900	10	1	3062664	469	-52.22	3.00	12	0.15	-293.00	5096.00	40500	20221129	-62.22	8260	20221213	85.23	22150	-30.93	20230103	10500	45.71	20230313	40500	-62.22	20221129	8260	85.23	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
116	20230907	140858	57	100.00	KONEX			N	N	N	N		N	15360	-610	5	-3.82	70521000	4614	822.46	15370	16310	15030	18360	13580	15970	15284.14	0.00	0	0	17030	16500	15900	15370	14770	16765	15635	15	2390	500	9900	10	1	3062664	470	-52.42	3.01	12	0.15	-293.00	5096.00	40500	20221129	-62.07	8260	20221213	85.96	22150	-30.65	20230103	10500	46.29	20230313	40500	-62.07	20221129	8260	85.96	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
117	20230907	130853	57	100.00	KONEX			N	N	N	N		N	15060	-910	5	-5.70	69706410	4561	813.01	15370	16310	15030	18360	13580	15970	15283.14	0.00	0	0	17030	16500	15900	15370	14770	16765	15635	15	2390	500	9900	10	1	3062664	461	-51.40	2.96	12	0.15	-293.00	5096.00	40500	20221129	-62.81	8260	20221213	82.32	22150	-32.01	20230103	10500	43.43	20230313	40500	-62.81	20221129	8260	82.32	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
118	20230907	120906	57	100.00	KONEX			N	N	N	N		N	15900	-70	5	-0.44	15545730	1011	180.21	15370	16000	15370	18360	13580	15970	15376.59	0.00	0	0	17030	16500	15900	15370	14770	16765	15635	15	2390	500	9900	10	1	3062664	487	-54.27	3.12	12	0.03	-293.00	5096.00	40500	20221129	-60.74	8260	20221213	92.49	22150	-28.22	20230103	10500	51.43	20230313	40500	-60.74	20221129	8260	92.49	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
119	20230907	110856	57	100.00	KONEX			N	N	N	N		N	15370	-600	5	-3.76	15466240	1006	179.32	15370	16000	15370	18360	13580	15970	15374.00	0.00	0	0	17030	16500	15900	15370	14770	16765	15635	15	2390	500	9900	10	1	3062664	471	-52.46	3.02	12	0.03	-293.00	5096.00	40500	20221129	-62.05	8260	20221213	86.08	22150	-30.61	20230103	10500	46.38	20230313	40500	-62.05	20221129	8260	86.08	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
120	20230907	100857	57	100.00	KONEX			N	N	N	N		N	15370	-600	5	-3.76	15370	1	0.18	15370	15370	15370	18360	13580	15970	15370.00	0.00	0	0	17030	16500	15900	15370	14770	16765	15635	15	2390	500	9900	10	1	3062664	471	-52.46	3.02	12	0.00	-293.00	5096.00	40500	20221129	-62.05	8260	20221213	86.08	22150	-30.61	20230103	10500	46.38	20230313	40500	-62.05	20221129	8260	86.08	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
121	20230907	090911	57	100.00	KONEX			N	N	N	N		N	15970	0	3	0.00	0	0	0.00	0	0	0	18360	13580	15970	0.00	0.00	0	0	17030	16500	15900	15370	14770	16765	15635	15	2390	500	9900	10	1	3062664	489	-54.51	3.13	12	0.00	-293.00	5096.00	40500	20221129	-60.57	8260	20221213	93.34	22150	-27.90	20230103	10500	52.10	20230313	40500	-60.57	20221129	8260	93.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
122	20230906	160858	57	100.00	KONEX			N	N	N	N		N	15970	210	2	1.33	8874860	561	182.74	15700	16430	15300	18120	13400	15760	15819.71	0.00	0	0	17386	16572	16036	15222	14686	16980	15630	15	2360	500	9770	10	1	3062664	489	-54.51	3.13	12	0.02	-293.00	5096.00	40500	20221129	-60.57	8260	20221213	93.34	22150	-27.90	20230103	10500	52.10	20230313	40500	-60.57	20221129	8260	93.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
123	20230906	150859	57	100.00	KONEX			N	N	N	N		N	16000	240	2	1.52	4275460	268	87.30	15700	16430	15300	18120	13400	15760	15953.21	0.00	0	0	17386	16572	16036	15222	14686	16980	15630	15	2360	500	9770	10	1	3062664	490	-54.61	3.14	12	0.01	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
124	20230906	140900	57	100.00	KONEX			N	N	N	N		N	15410	-350	5	-2.22	4147930	260	84.69	15700	16430	15300	18120	13400	15760	15953.58	0.00	0	0	17386	16572	16036	15222	14686	16980	15630	15	2360	500	9770	10	1	3062664	472	-52.59	3.02	12	0.01	-293.00	5096.00	40500	20221129	-61.95	8260	20221213	86.56	22150	-30.43	20230103	10500	46.76	20230313	40500	-61.95	20221129	8260	86.56	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
125	20230906	130849	57	100.00	KONEX			N	N	N	N		N	15360	-400	5	-2.54	645020	41	13.36	15700	16430	15300	18120	13400	15760	15732.20	0.00	0	0	17386	16572	16036	15222	14686	16980	15630	15	2360	500	9770	10	1	3062664	470	-52.42	3.01	12	0.00	-293.00	5096.00	40500	20221129	-62.07	8260	20221213	85.96	22150	-30.65	20230103	10500	46.29	20230313	40500	-62.07	20221129	8260	85.96	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
126	20230906	120901	57	100.00	KONEX			N	N	N	N		N	15360	-400	5	-2.54	645020	41	13.36	15700	16430	15300	18120	13400	15760	15732.20	0.00	0	0	17386	16572	16036	15222	14686	16980	15630	15	2360	500	9770	10	1	3062664	470	-52.42	3.01	12	0.00	-293.00	5096.00	40500	20221129	-62.07	8260	20221213	85.96	22150	-30.65	20230103	10500	46.29	20230313	40500	-62.07	20221129	8260	85.96	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
127	20230906	110909	57	100.00	KONEX			N	N	N	N		N	16360	600	2	3.81	629660	40	13.03	15700	16430	15300	18120	13400	15760	15741.50	0.00	0	0	17386	16572	16036	15222	14686	16980	15630	15	2360	500	9770	10	1	3062664	501	-55.84	3.21	12	0.00	-293.00	5096.00	40500	20221129	-59.60	8260	20221213	98.06	22150	-26.14	20230103	10500	55.81	20230313	40500	-59.60	20221129	8260	98.06	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
128	20230906	100844	57	100.00	KONEX			N	N	N	N		N	15320	-440	5	-2.79	466060	30	9.77	15700	16430	15300	18120	13400	15760	15535.33	0.00	0	0	17386	16572	16036	15222	14686	16980	15630	15	2360	500	9770	10	1	3062664	469	-52.29	3.01	12	0.00	-293.00	5096.00	40500	20221129	-62.17	8260	20221213	85.47	22150	-30.84	20230103	10500	45.90	20230313	40500	-62.17	20221129	8260	85.47	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
129	20230906	090847	57	100.00	KONEX			N	N	N	N		N	15700	-60	5	-0.38	15700	1	0.33	15700	15700	15700	18120	13400	15760	15700.00	0.00	0	0	17386	16572	16036	15222	14686	16980	15630	15	2360	500	9770	10	1	3062664	481	-53.58	3.08	12	0.00	-293.00	5096.00	40500	20221129	-61.23	8260	20221213	90.07	22150	-29.12	20230103	10500	49.52	20230313	40500	-61.23	20221129	8260	90.07	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
130	20230905	160847	57	100.00	KONEX			N	N	N	N		N	15760	-390	5	-2.41	4986090	307	15.47	15500	16850	15500	18570	13730	16150	16241.34	0.00	0	0	16803	16476	15823	15496	14843	16640	15660	15	2420	500	10010	10	1	3062664	483	-53.79	3.09	12	0.01	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
131	20230905	150901	57	100.00	KONEX			N	N	N	N		N	15780	-370	5	-2.29	4401570	270	13.60	15500	16850	15500	18570	13730	16150	16302.11	0.00	0	0	16803	16476	15823	15496	14843	16640	15660	15	2420	500	10010	10	1	3062664	483	-53.86	3.10	12	0.01	-293.00	5096.00	40500	20221129	-61.04	8260	20221213	91.04	22150	-28.76	20230103	10500	50.29	20230313	40500	-61.04	20221129	8260	91.04	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
132	20230905	140858	57	100.00	KONEX			N	N	N	N		N	16010	-140	5	-0.87	3389900	207	10.43	15500	16850	15500	18570	13730	16150	16376.33	0.00	0	0	16803	16476	15823	15496	14843	16640	15660	15	2420	500	10010	10	1	3062664	490	-54.64	3.14	12	0.01	-293.00	5096.00	40500	20221129	-60.47	8260	20221213	93.83	22150	-27.72	20230103	10500	52.48	20230313	40500	-60.47	20221129	8260	93.83	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
133	20230905	130840	57	100.00	KONEX			N	N	N	N		N	15680	-470	5	-2.91	3357190	205	10.33	15500	16850	15500	18570	13730	16150	16376.54	0.00	0	0	16803	16476	15823	15496	14843	16640	15660	15	2420	500	10010	10	1	3062664	480	-53.52	3.08	12	0.01	-293.00	5096.00	40500	20221129	-61.28	8260	20221213	89.83	22150	-29.21	20230103	10500	49.33	20230313	40500	-61.28	20221129	8260	89.83	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
134	20230905	120842	57	100.00	KONEX			N	N	N	N		N	16440	290	2	1.80	1436580	89	4.48	15500	16440	15500	18570	13730	16150	16141.35	0.00	0	0	16803	16476	15823	15496	14843	16640	15660	15	2420	500	10010	10	1	3062664	504	-56.11	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
135	20230905	110848	57	100.00	KONEX			N	N	N	N		N	16150	0	3	0.00	63150	4	0.20	15500	16150	15500	18570	13730	16150	15787.50	0.00	0	0	16803	16476	15823	15496	14843	16640	15660	15	2420	500	10010	10	1	3062664	495	-55.12	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.12	8260	20221213	95.52	22150	-27.09	20230103	10500	53.81	20230313	40500	-60.12	20221129	8260	95.52	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
136	20230905	100838	57	100.00	KONEX			N	N	N	N		N	16150	0	3	0.00	63150	4	0.20	15500	16150	15500	18570	13730	16150	15787.50	0.00	0	0	16803	16476	15823	15496	14843	16640	15660	15	2420	500	10010	10	1	3062664	495	-55.12	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.12	8260	20221213	95.52	22150	-27.09	20230103	10500	53.81	20230313	40500	-60.12	20221129	8260	95.52	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
137	20230905	090838	57	100.00	KONEX			N	N	N	N		N	15500	-650	5	-4.02	15500	1	0.05	15500	15500	15500	18570	13730	16150	15500.00	0.00	0	0	16803	16476	15823	15496	14843	16640	15660	15	2420	500	10010	10	1	3062664	475	-52.90	3.04	12	0.00	-293.00	5096.00	40500	20221129	-61.73	8260	20221213	87.65	22150	-30.02	20230103	10500	47.62	20230313	40500	-61.73	20221129	8260	87.65	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
138	20230904	160834	57	100.00	KONEX			N	N	N	N		N	16150	190	2	1.19	30807580	1985	112.40	15600	16150	15170	18350	13570	15960	15520.19	0.00	0	0	17846	16902	15956	15012	14066	16430	14540	15	2390	500	9890	10	1	3062664	495	-55.12	3.17	12	0.06	-293.00	5096.00	40500	20221129	-60.12	8260	20221213	95.52	22150	-27.09	20230103	10500	53.81	20230313	40500	-60.12	20221129	8260	95.52	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
139	20230904	150820	57	100.00	KONEX			N	N	N	N		N	15480	-480	5	-3.01	20301250	1324	74.97	15600	16090	15170	18350	13570	15960	15333.27	0.00	0	0	17846	16902	15956	15012	14066	16430	14540	15	2390	500	9890	10	1	3062664	474	-52.83	3.04	12	0.04	-293.00	5096.00	40500	20221129	-61.78	8260	20221213	87.41	22150	-30.11	20230103	10500	47.43	20230313	40500	-61.78	20221129	8260	87.41	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
140	20230904	140819	57	100.00	KONEX			N	N	N	N		N	15490	-470	5	-2.94	20270530	1322	74.86	15600	16090	15170	18350	13570	15960	15333.23	0.00	0	0	17846	16902	15956	15012	14066	16430	14540	15	2390	500	9890	10	1	3062664	474	-52.87	3.04	12	0.04	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
141	20230904	130831	57	100.00	KONEX			N	N	N	N		N	15490	-470	5	-2.94	20115630	1312	74.29	15600	16090	15170	18350	13570	15960	15332.04	0.00	0	0	17846	16902	15956	15012	14066	16430	14540	15	2390	500	9890	10	1	3062664	474	-52.87	3.04	12	0.04	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
142	20230904	120816	57	100.00	KONEX			N	N	N	N		N	16080	120	2	0.75	1831140	115	6.51	15600	16090	15560	18350	13570	15960	15922.96	0.00	0	0	17846	16902	15956	15012	14066	16430	14540	15	2390	500	9890	10	1	3062664	492	-54.88	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.30	8260	20221213	94.67	22150	-27.40	20230103	10500	53.14	20230313	40500	-60.30	20221129	8260	94.67	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
143	20230904	110801	57	100.00	KONEX			N	N	N	N		N	15950	-10	5	-0.06	1383910	87	4.93	15600	15950	15560	18350	13570	15960	15907.01	0.00	0	0	17846	16902	15956	15012	14066	16430	14540	15	2390	500	9890	10	1	3062664	488	-54.44	3.13	12	0.00	-293.00	5096.00	40500	20221129	-60.62	8260	20221213	93.10	22150	-27.99	20230103	10500	51.90	20230313	40500	-60.62	20221129	8260	93.10	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
144	20230904	100807	57	100.00	KONEX			N	N	N	N		N	15950	-10	5	-0.06	1352400	85	4.81	15600	15950	15600	18350	13570	15960	15910.59	0.00	0	0	17846	16902	15956	15012	14066	16430	14540	15	2390	500	9890	10	1	3062664	488	-54.44	3.13	12	0.00	-293.00	5096.00	40500	20221129	-60.62	8260	20221213	93.10	22150	-27.99	20230103	10500	51.90	20230313	40500	-60.62	20221129	8260	93.10	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
145	20230904	090819	57	100.00	KONEX			N	N	N	N		N	15600	-360	5	-2.26	15600	1	0.06	15600	15600	15600	18350	13570	15960	15600.00	0.00	0	0	17846	16902	15956	15012	14066	16430	14540	15	2390	500	9890	10	1	3062664	478	-53.24	3.06	12	0.00	-293.00	5096.00	40500	20221129	-61.48	8260	20221213	88.86	22150	-29.57	20230103	10500	48.57	20230313	40500	-61.48	20221129	8260	88.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
146	20230901	160810	57	100.00	KONEX			N	N	N	N		N	15960	-640	5	-3.86	27303500	1766	2293.51	16100	16900	15010	19090	14110	16600	15460.65	0.00	0	0	16946	16772	16426	16252	15906	16860	16340	15	2490	500	10290	10	1	3062664	489	-54.47	3.13	12	0.06	-293.00	5096.00	40500	20221129	-60.59	8260	20221213	93.22	22150	-27.95	20230103	10500	52.00	20230313	40500	-60.59	20221129	8260	93.22	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
147	20230901	150823	57	100.00	KONEX			N	N	N	N		N	16050	-550	5	-3.31	20483660	1334	1732.47	16100	16900	15010	19090	14110	16600	15355.07	0.00	0	0	16946	16772	16426	16252	15906	16860	16340	15	2490	500	10290	10	1	3062664	492	-54.78	3.15	12	0.04	-293.00	5096.00	40500	20221129	-60.37	8260	20221213	94.31	22150	-27.54	20230103	10500	52.86	20230313	40500	-60.37	20221129	8260	94.31	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
148	20230901	140822	57	100.00	KONEX			N	N	N	N		N	16100	-500	5	-3.01	4491570	278	361.04	16100	16900	16060	19090	14110	16600	16156.73	0.00	0	0	16946	16772	16426	16252	15906	16860	16340	15	2490	500	10290	10	1	3062664	493	-54.95	3.16	12	0.01	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
149	20230901	130756	57	100.00	KONEX			N	N	N	N		N	16500	-100	5	-0.60	4443250	275	357.14	16100	16900	16060	19090	14110	16600	16157.27	0.00	0	0	16946	16772	16426	16252	15906	16860	16340	15	2490	500	10290	10	1	3062664	505	-56.31	3.24	12	0.01	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
150	20230901	120809	57	100.00	KONEX			N	N	N	N		N	16070	-530	5	-3.19	4212700	261	338.96	16100	16900	16060	19090	14110	16600	16140.61	0.00	0	0	16946	16772	16426	16252	15906	16860	16340	15	2490	500	10290	10	1	3062664	492	-54.85	3.15	12	0.01	-293.00	5096.00	40500	20221129	-60.32	8260	20221213	94.55	22150	-27.45	20230103	10500	53.05	20230313	40500	-60.32	20221129	8260	94.55	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
151	20230901	110808	57	100.00	KONEX			N	N	N	N		N	16070	-530	5	-3.19	4212700	261	338.96	16100	16900	16060	19090	14110	16600	16140.61	0.00	0	0	16946	16772	16426	16252	15906	16860	16340	15	2490	500	10290	10	1	3062664	492	-54.85	3.15	12	0.01	-293.00	5096.00	40500	20221129	-60.32	8260	20221213	94.55	22150	-27.45	20230103	10500	53.05	20230313	40500	-60.32	20221129	8260	94.55	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
152	20230901	100802	57	100.00	KONEX			N	N	N	N		N	16060	-540	5	-3.25	4196630	260	337.66	16100	16900	16060	19090	14110	16600	16140.88	0.00	0	0	16946	16772	16426	16252	15906	16860	16340	15	2490	500	10290	10	1	3062664	492	-54.81	3.15	12	0.01	-293.00	5096.00	40500	20221129	-60.35	8260	20221213	94.43	22150	-27.49	20230103	10500	52.95	20230313	40500	-60.35	20221129	8260	94.43	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
153	20230901	090751	57	100.00	KONEX			N	N	N	N		N	16100	-500	5	-3.01	16100	1	1.30	16100	16100	16100	19090	14110	16600	16100.00	0.00	0	0	16946	16772	16426	16252	15906	16860	16340	15	2490	500	10290	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N