KissMeData/076340/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	160631	57	100.00	KONEX			N	N	N	N		N	5660	-40	5	-0.70	1443280	254	651.28	5680	5700	5660	6550	4850	5700	5682.20	0.00	0	0	5940	5820	5760	5640	5580	5790	5610	24	850	500	3420	10	1	4871460	276	4.92	0.38	12	0.01	1150.00	15086.00	8300	20230725	-31.81	5250	20221031	7.81	8300	-31.81	20230725	5300	6.79	20230103	8300	-31.81	20230725	5250	7.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20230927	150635	57	100.00	KONEX			N	N	N	N		N	5660	-40	5	-0.70	1443280	254	651.28	5680	5700	5660	6550	4850	5700	5682.20	0.00	0	0	5940	5820	5760	5640	5580	5790	5610	24	850	500	3420	10	1	4871460	276	4.92	0.38	12	0.01	1150.00	15086.00	8300	20230725	-31.81	5250	20221031	7.81	8300	-31.81	20230725	5300	6.79	20230103	8300	-31.81	20230725	5250	7.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20230927	140635	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	1160280	204	523.08	5680	5700	5680	6550	4850	5700	5687.65	0.00	0	0	5940	5820	5760	5640	5580	5790	5610	24	850	500	3420	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20230927	130627	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	1154580	203	520.51	5680	5700	5680	6550	4850	5700	5687.59	0.00	0	0	5940	5820	5760	5640	5580	5790	5610	24	850	500	3420	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20230927	120628	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	1154580	203	520.51	5680	5700	5680	6550	4850	5700	5687.59	0.00	0	0	5940	5820	5760	5640	5580	5790	5610	24	850	500	3420	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20230927	110633	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	1154580	203	520.51	5680	5700	5680	6550	4850	5700	5687.59	0.00	0	0	5940	5820	5760	5640	5580	5790	5610	24	850	500	3420	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20230927	100628	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	1148880	202	517.95	5680	5700	5680	6550	4850	5700	5687.52	0.00	0	0	5940	5820	5760	5640	5580	5790	5610	24	850	500	3420	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20230927	090638	57	100.00	KONEX			N	N	N	N		N	5680	-20	5	-0.35	17040	3	7.69	5680	5680	5680	6550	4850	5700	5680.00	0.00	0	0	5940	5820	5760	5640	5580	5790	5610	24	850	500	3420	10	1	4871460	277	4.94	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.57	5250	20221031	8.19	8300	-31.57	20230725	5300	7.17	20230103	8300	-31.57	20230725	5250	8.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20230926	160627	57	100.00	KONEX			N	N	N	N		N	5700	-200	5	-3.39	228570	39	0.00	5880	5880	5700	6780	5020	5900	5860.77	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20230926	150628	57	100.00	KONEX			N	N	N	N		N	5700	-200	5	-3.39	228570	39	0.00	5880	5880	5700	6780	5020	5900	5860.77	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20230926	140622	57	100.00	KONEX			N	N	N	N		N	5700	-200	5	-3.39	228570	39	0.00	5880	5880	5700	6780	5020	5900	5860.77	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20230926	130626	57	100.00	KONEX			N	N	N	N		N	5700	-200	5	-3.39	228570	39	0.00	5880	5880	5700	6780	5020	5900	5860.77	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20230926	120628	57	100.00	KONEX			N	N	N	N		N	5700	-200	5	-3.39	222870	38	0.00	5880	5880	5700	6780	5020	5900	5865.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	278	4.96	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20230926	110627	57	100.00	KONEX			N	N	N	N		N	5880	-20	5	-0.34	211390	36	0.00	5880	5880	5870	6780	5020	5900	5871.94	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	5250	20221031	12.00	8300	-29.16	20230725	5300	10.94	20230103	8300	-29.16	20230725	5250	12.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20230926	100626	57	100.00	KONEX			N	N	N	N		N	5880	-20	5	-0.34	211390	36	0.00	5880	5880	5870	6780	5020	5900	5871.94	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	5250	20221031	12.00	8300	-29.16	20230725	5300	10.94	20230103	8300	-29.16	20230725	5250	12.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20230926	090626	57	100.00	KONEX			N	N	N	N		N	5880	-20	5	-0.34	211390	36	0.00	5880	5880	5870	6780	5020	5900	5871.94	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	5250	20221031	12.00	8300	-29.16	20230725	5300	10.94	20230103	8300	-29.16	20230725	5250	12.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20230925	160626	57	100.00	KONEX			N	N	N	N		N	5900	-1030	4	-14.86	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7763	7346	6563	6146	5363	6955	5755	24	1030	500	4150	10	1	4871460	287	5.13	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.92	5250	20221031	12.38	8300	-28.92	20230725	5300	11.32	20230103	8300	-28.92	20230725	5250	12.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20230925	150629	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7763	7346	6563	6146	5363	6955	5755	24	1030	500	4150	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20230925	140618	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7763	7346	6563	6146	5363	6955	5755	24	1030	500	4150	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20230925	130622	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7763	7346	6563	6146	5363	6955	5755	24	1030	500	4150	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20230925	120627	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7763	7346	6563	6146	5363	6955	5755	24	1030	500	4150	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20230925	110622	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7763	7346	6563	6146	5363	6955	5755	24	1030	500	4150	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20230925	100625	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7763	7346	6563	6146	5363	6955	5755	24	1030	500	4150	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20230925	090622	57	100.00	KONEX			N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7763	7346	6563	6146	5363	6955	5755	24	1030	500	4150	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20230922	160644	57	100.00	KONEX			N	N	N	N		N	6930	140	2	2.06	598840	103	10300.00	6980	6980	5780	7800	5780	6790	5813.98	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	24	1010	500	4070	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20230922	150641	57	100.00	KONEX			N	N	N	N		N	6930	140	2	2.06	598840	103	10300.00	6980	6980	5780	7800	5780	6790	5813.98	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	24	1010	500	4070	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20230922	140641	57	100.00	KONEX			N	N	N	N		N	6930	140	2	2.06	598840	103	10300.00	6980	6980	5780	7800	5780	6790	5813.98	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	24	1010	500	4070	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20230922	130602	57	100.00	KONEX			N	N	N	N		N	6930	140	2	2.06	598840	103	10300.00	6980	6980	5780	7800	5780	6790	5813.98	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	24	1010	500	4070	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20230922	120601	57	100.00	KONEX			N	N	N	N		N	6930	140	2	2.06	598840	103	10300.00	6980	6980	5780	7800	5780	6790	5813.98	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	24	1010	500	4070	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20230922	110557	57	100.00	KONEX			N	N	N	N		N	6930	140	2	2.06	598840	103	10300.00	6980	6980	5780	7800	5780	6790	5813.98	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	24	1010	500	4070	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20230922	100558	57	100.00	KONEX			N	N	N	N		N	6930	140	2	2.06	598840	103	10300.00	6980	6980	5780	7800	5780	6790	5813.98	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	24	1010	500	4070	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.51	5250	20221031	32.00	8300	-16.51	20230725	5300	30.75	20230103	8300	-16.51	20230725	5250	32.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20230922	090553	57	100.00	KONEX			N	N	N	N		N	6980	190	2	2.80	6980	1	100.00	6980	6980	6980	7800	5780	6790	6980.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	24	1010	500	4070	10	1	4871460	340	6.07	0.46	12	0.00	1150.00	15086.00	8300	20230725	-15.90	5250	20221031	32.95	8300	-15.90	20230725	5300	31.70	20230103	8300	-15.90	20230725	5250	32.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20230921	160601	57	100.00	KONEX			N	N	N	N		N	6790	840	2	14.12	6790	1	100.00	6790	6790	6790	6840	5060	5950	6790.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	331	5.90	0.45	12	0.00	1150.00	15086.00	8300	20230725	-18.19	5250	20221031	29.33	8300	-18.19	20230725	5300	28.11	20230103	8300	-18.19	20230725	5250	29.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20230921	150551	57	100.00	KONEX			N	N	N	N		N	6790	840	2	14.12	6790	1	100.00	6790	6790	6790	6840	5060	5950	6790.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	331	5.90	0.45	12	0.00	1150.00	15086.00	8300	20230725	-18.19	5250	20221031	29.33	8300	-18.19	20230725	5300	28.11	20230103	8300	-18.19	20230725	5250	29.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20230921	140558	57	100.00	KONEX			N	N	N	N		N	6790	840	2	14.12	6790	1	100.00	6790	6790	6790	6840	5060	5950	6790.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	331	5.90	0.45	12	0.00	1150.00	15086.00	8300	20230725	-18.19	5250	20221031	29.33	8300	-18.19	20230725	5300	28.11	20230103	8300	-18.19	20230725	5250	29.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20230921	130551	57	100.00	KONEX			N	N	N	N		N	6790	840	2	14.12	6790	1	100.00	6790	6790	6790	6840	5060	5950	6790.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	331	5.90	0.45	12	0.00	1150.00	15086.00	8300	20230725	-18.19	5250	20221031	29.33	8300	-18.19	20230725	5300	28.11	20230103	8300	-18.19	20230725	5250	29.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20230921	120545	57	100.00	KONEX			N	N	N	N		N	6790	840	2	14.12	6790	1	100.00	6790	6790	6790	6840	5060	5950	6790.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	331	5.90	0.45	12	0.00	1150.00	15086.00	8300	20230725	-18.19	5250	20221031	29.33	8300	-18.19	20230725	5300	28.11	20230103	8300	-18.19	20230725	5250	29.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20230921	110601	57	100.00	KONEX			N	N	N	N		N	6790	840	2	14.12	6790	1	100.00	6790	6790	6790	6840	5060	5950	6790.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	331	5.90	0.45	12	0.00	1150.00	15086.00	8300	20230725	-18.19	5250	20221031	29.33	8300	-18.19	20230725	5300	28.11	20230103	8300	-18.19	20230725	5250	29.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20230921	100551	57	100.00	KONEX			N	N	N	N		N	6790	840	2	14.12	6790	1	100.00	6790	6790	6790	6840	5060	5950	6790.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	331	5.90	0.45	12	0.00	1150.00	15086.00	8300	20230725	-18.19	5250	20221031	29.33	8300	-18.19	20230725	5300	28.11	20230103	8300	-18.19	20230725	5250	29.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20230921	090558	57	100.00	KONEX			N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	6840	5060	5950	0.00	0.00	0	0	5950	5950	5950	5950	5950	5950	5950	24	890	500	3570	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	5250	20221031	13.33	8300	-28.31	20230725	5300	12.26	20230103	8300	-28.31	20230725	5250	13.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20230920	160557	57	100.00	KONEX			N	N	N	N		N	5950	-30	5	-0.50	5950	1	50.00	5950	5950	5950	6870	5090	5980	5950.00	0.00	0	0	6580	6280	6130	5830	5680	6205	5755	24	890	500	3580	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	5250	20221031	13.33	8300	-28.31	20230725	5300	12.26	20230103	8300	-28.31	20230725	5250	13.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20230920	150544	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6580	6280	6130	5830	5680	6205	5755	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20230920	140550	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6580	6280	6130	5830	5680	6205	5755	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20230920	130545	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6580	6280	6130	5830	5680	6205	5755	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20230920	120544	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6580	6280	6130	5830	5680	6205	5755	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20230920	110550	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6580	6280	6130	5830	5680	6205	5755	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20230920	100539	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6580	6280	6130	5830	5680	6205	5755	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20230920	090547	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6580	6280	6130	5830	5680	6205	5755	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20230919	160545	57	100.00	KONEX			N	N	N	N		N	5980	180	2	3.10	12410	2	66.67	6430	6430	5980	6670	4930	5800	6205.00	0.00	0	0	5826	5812	5806	5792	5786	5810	5790	24	870	500	3480	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20230919	150544	57	100.00	KONEX			N	N	N	N		N	5980	180	2	3.10	12410	2	66.67	6430	6430	5980	6670	4930	5800	6205.00	0.00	0	0	5826	5812	5806	5792	5786	5810	5790	24	870	500	3480	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20230919	140540	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5826	5812	5806	5792	5786	5810	5790	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20230919	130532	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5826	5812	5806	5792	5786	5810	5790	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20230919	120548	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5826	5812	5806	5792	5786	5810	5790	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20230919	110548	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5826	5812	5806	5792	5786	5810	5790	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20230919	100546	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5826	5812	5806	5792	5786	5810	5790	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20230919	090541	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5826	5812	5806	5792	5786	5810	5790	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20230918	160545	57	100.00	KONEX			N	N	N	N		N	5800	-50	5	-0.85	17430	3	0.67	5810	5820	5800	6720	4980	5850	5810.00	0.00	0	0	6036	5942	5886	5792	5736	5915	5765	24	870	500	3510	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20230918	150542	57	100.00	KONEX			N	N	N	N		N	5800	-50	5	-0.85	17430	3	0.67	5810	5820	5800	6720	4980	5850	5810.00	0.00	0	0	6036	5942	5886	5792	5736	5915	5765	24	870	500	3510	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20230918	140557	57	100.00	KONEX			N	N	N	N		N	5820	-30	5	-0.51	11630	2	0.44	5810	5820	5810	6720	4980	5850	5815.00	0.00	0	0	6036	5942	5886	5792	5736	5915	5765	24	870	500	3510	10	1	4871460	284	5.06	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.88	5250	20221031	10.86	8300	-29.88	20230725	5300	9.81	20230103	8300	-29.88	20230725	5250	10.86	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20230918	130543	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	6036	5942	5886	5792	5736	5915	5765	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20230918	120544	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	6036	5942	5886	5792	5736	5915	5765	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20230918	110542	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	6036	5942	5886	5792	5736	5915	5765	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20230918	100537	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	6036	5942	5886	5792	5736	5915	5765	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20230918	090533	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	6036	5942	5886	5792	5736	5915	5765	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20230915	160541	57	100.00	KONEX			N	N	N	N		N	5850	-130	5	-2.17	2638060	451	15033.33	5980	5980	5830	6870	5090	5980	5849.36	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	285	5.09	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20230915	150542	57	100.00	KONEX			N	N	N	N		N	5850	-130	5	-2.17	1889680	323	10766.67	5980	5980	5850	6870	5090	5980	5850.40	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	285	5.09	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20230915	140538	57	100.00	KONEX			N	N	N	N		N	5850	-130	5	-2.17	1889680	323	10766.67	5980	5980	5850	6870	5090	5980	5850.40	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	285	5.09	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20230915	130537	57	100.00	KONEX			N	N	N	N		N	5850	-130	5	-2.17	1889680	323	10766.67	5980	5980	5850	6870	5090	5980	5850.40	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	285	5.09	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20230915	120542	57	100.00	KONEX			N	N	N	N		N	5850	-130	5	-2.17	1889680	323	10766.67	5980	5980	5850	6870	5090	5980	5850.40	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	285	5.09	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20230915	110545	57	100.00	KONEX			N	N	N	N		N	5850	-130	5	-2.17	1889680	323	10766.67	5980	5980	5850	6870	5090	5980	5850.40	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	285	5.09	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.52	5250	20221031	11.43	8300	-29.52	20230725	5300	10.38	20230103	8300	-29.52	20230725	5250	11.43	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20230915	100542	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	5980	1	33.33	5980	5980	5980	6870	5090	5980	5980.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20230915	090533	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20230914	160538	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	17940	3	150.00	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20230914	150528	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	17940	3	150.00	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20230914	140534	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	17940	3	150.00	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20230914	130524	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	17940	3	150.00	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20230914	120534	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	17940	3	150.00	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20230914	110529	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	17940	3	150.00	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20230914	100524	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	17940	3	150.00	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	5250	20221031	13.90	8300	-27.95	20230725	5300	12.83	20230103	8300	-27.95	20230725	5250	13.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20230914	090535	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20230913	160538	57	100.00	KONEX			N	N	N	N		N	5990	130	2	2.22	11980	2	0.22	5990	5990	5990	6730	4990	5860	5990.00	0.00	0	0	5926	5892	5846	5812	5766	5870	5790	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20230913	150532	57	100.00	KONEX			N	N	N	N		N	5990	130	2	2.22	11980	2	0.22	5990	5990	5990	6730	4990	5860	5990.00	0.00	0	0	5926	5892	5846	5812	5766	5870	5790	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20230913	140535	57	100.00	KONEX			N	N	N	N		N	5990	130	2	2.22	11980	2	0.22	5990	5990	5990	6730	4990	5860	5990.00	0.00	0	0	5926	5892	5846	5812	5766	5870	5790	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20230913	130522	57	100.00	KONEX			N	N	N	N		N	5990	130	2	2.22	11980	2	0.22	5990	5990	5990	6730	4990	5860	5990.00	0.00	0	0	5926	5892	5846	5812	5766	5870	5790	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20230913	120534	57	100.00	KONEX			N	N	N	N		N	5990	130	2	2.22	11980	2	0.22	5990	5990	5990	6730	4990	5860	5990.00	0.00	0	0	5926	5892	5846	5812	5766	5870	5790	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20230913	110533	57	100.00	KONEX			N	N	N	N		N	5990	130	2	2.22	11980	2	0.22	5990	5990	5990	6730	4990	5860	5990.00	0.00	0	0	5926	5892	5846	5812	5766	5870	5790	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20230913	100526	57	100.00	KONEX			N	N	N	N		N	5990	130	2	2.22	11980	2	0.22	5990	5990	5990	6730	4990	5860	5990.00	0.00	0	0	5926	5892	5846	5812	5766	5870	5790	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20230913	090524	57	100.00	KONEX			N	N	N	N		N	5860	0	3	0.00	0	0	0.00	0	0	0	6730	4990	5860	0.00	0.00	0	0	5926	5892	5846	5812	5766	5870	5790	24	870	500	3510	10	1	4871460	285	5.10	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.40	5250	20221031	11.62	8300	-29.40	20230725	5300	10.57	20230103	8300	-29.40	20230725	5250	11.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20230912	160519	57	100.00	KONEX			N	N	N	N		N	5860	30	2	0.51	5285780	911	205.64	5880	5880	5800	6700	4960	5830	5802.17	0.00	0	0	5850	5840	5820	5810	5790	5845	5815	24	870	500	3490	10	1	4871460	285	5.10	0.39	12	0.02	1150.00	15086.00	8300	20230725	-29.40	5250	20221031	11.62	8300	-29.40	20230725	5300	10.57	20230103	8300	-29.40	20230725	5250	11.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20230912	150528	57	100.00	KONEX			N	N	N	N		N	5860	30	2	0.51	5285780	911	205.64	5880	5880	5800	6700	4960	5830	5802.17	0.00	0	0	5850	5840	5820	5810	5790	5845	5815	24	870	500	3490	10	1	4871460	285	5.10	0.39	12	0.02	1150.00	15086.00	8300	20230725	-29.40	5250	20221031	11.62	8300	-29.40	20230725	5300	10.57	20230103	8300	-29.40	20230725	5250	11.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20230912	140526	57	100.00	KONEX			N	N	N	N		N	5860	30	2	0.51	5285780	911	205.64	5880	5880	5800	6700	4960	5830	5802.17	0.00	0	0	5850	5840	5820	5810	5790	5845	5815	24	870	500	3490	10	1	4871460	285	5.10	0.39	12	0.02	1150.00	15086.00	8300	20230725	-29.40	5250	20221031	11.62	8300	-29.40	20230725	5300	10.57	20230103	8300	-29.40	20230725	5250	11.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20230912	130521	57	100.00	KONEX			N	N	N	N		N	5800	-30	5	-0.51	5279920	910	205.42	5880	5880	5800	6700	4960	5830	5802.11	0.00	0	0	5850	5840	5820	5810	5790	5845	5815	24	870	500	3490	10	1	4871460	283	5.04	0.38	12	0.02	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20230912	120516	57	100.00	KONEX			N	N	N	N		N	5800	-30	5	-0.51	5279920	910	205.42	5880	5880	5800	6700	4960	5830	5802.11	0.00	0	0	5850	5840	5820	5810	5790	5845	5815	24	870	500	3490	10	1	4871460	283	5.04	0.38	12	0.02	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20230912	110522	57	100.00	KONEX			N	N	N	N		N	5800	-30	5	-0.51	3041120	524	118.28	5880	5880	5800	6700	4960	5830	5803.66	0.00	0	0	5850	5840	5820	5810	5790	5845	5815	24	870	500	3490	10	1	4871460	283	5.04	0.38	12	0.01	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20230912	100520	57	100.00	KONEX			N	N	N	N		N	5880	50	2	0.86	23520	4	0.90	5880	5880	5880	6700	4960	5830	5880.00	0.00	0	0	5850	5840	5820	5810	5790	5845	5815	24	870	500	3490	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	5250	20221031	12.00	8300	-29.16	20230725	5300	10.94	20230103	8300	-29.16	20230725	5250	12.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20230912	090530	57	100.00	KONEX			N	N	N	N		N	5880	50	2	0.86	5880	1	0.23	5880	5880	5880	6700	4960	5830	5880.00	0.00	0	0	5850	5840	5820	5810	5790	5845	5815	24	870	500	3490	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	5250	20221031	12.00	8300	-29.16	20230725	5300	10.94	20230103	8300	-29.16	20230725	5250	12.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20230911	160517	57	100.00	KONEX			N	N	N	N		N	5830	30	2	0.52	2577190	443	23.22	5800	5830	5800	6670	4930	5800	5817.58	0.00	0	0	7160	6480	6050	5370	4940	6265	5155	24	870	500	3480	10	1	4871460	284	5.07	0.39	12	0.01	1150.00	15086.00	8300	20230725	-29.76	5250	20221031	11.05	8300	-29.76	20230725	5300	10.00	20230103	8300	-29.76	20230725	5250	11.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20230911	150526	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	684400	118	6.18	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	7160	6480	6050	5370	4940	6265	5155	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20230911	140532	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	684400	118	6.18	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	7160	6480	6050	5370	4940	6265	5155	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20230911	130511	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	684400	118	6.18	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	7160	6480	6050	5370	4940	6265	5155	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20230911	120519	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	255200	44	2.31	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	7160	6480	6050	5370	4940	6265	5155	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20230911	110508	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	255200	44	2.31	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	7160	6480	6050	5370	4940	6265	5155	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20230911	100512	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	255200	44	2.31	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	7160	6480	6050	5370	4940	6265	5155	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20230911	090510	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	7160	6480	6050	5370	4940	6265	5155	24	870	500	3480	10	1	4871460	283	5.04	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20230908	160519	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	11067080	1908	81.36	6730	6730	5620	6780	5020	5900	5800.36	0.00	0	0	5960	5930	5870	5840	5780	5945	5855	24	880	500	3540	10	1	4871460	283	5.04	0.38	12	0.04	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20230908	150521	57	100.00	KONEX			N	N	N	N		N	5700	-200	5	-3.39	11061280	1907	81.32	6730	6730	5620	6780	5020	5900	5800.36	0.00	0	0	5960	5930	5870	5840	5780	5945	5855	24	880	500	3540	10	1	4871460	278	4.96	0.38	12	0.04	1150.00	15086.00	8300	20230725	-31.33	5250	20221031	8.57	8300	-31.33	20230725	5300	7.55	20230103	8300	-31.33	20230725	5250	8.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20230908	140519	57	100.00	KONEX			N	N	N	N		N	5620	-280	5	-4.75	8172200	1404	59.87	6730	6730	5620	6780	5020	5900	5820.66	0.00	0	0	5960	5930	5870	5840	5780	5945	5855	24	880	500	3540	10	1	4871460	274	4.89	0.37	12	0.03	1150.00	15086.00	8300	20230725	-32.29	5250	20221031	7.05	8300	-32.29	20230725	5300	6.04	20230103	8300	-32.29	20230725	5250	7.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20230908	130524	57	100.00	KONEX			N	N	N	N		N	5620	-280	5	-4.75	8172200	1404	59.87	6730	6730	5620	6780	5020	5900	5820.66	0.00	0	0	5960	5930	5870	5840	5780	5945	5855	24	880	500	3540	10	1	4871460	274	4.89	0.37	12	0.03	1150.00	15086.00	8300	20230725	-32.29	5250	20221031	7.05	8300	-32.29	20230725	5300	6.04	20230103	8300	-32.29	20230725	5250	7.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20230908	120530	57	100.00	KONEX			N	N	N	N		N	6200	300	2	5.08	943260	152	6.48	6730	6730	6190	6780	5020	5900	6205.66	0.00	0	0	5960	5930	5870	5840	5780	5945	5855	24	880	500	3540	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.30	5250	20221031	18.10	8300	-25.30	20230725	5300	16.98	20230103	8300	-25.30	20230725	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20230908	110525	57	100.00	KONEX			N	N	N	N		N	6200	300	2	5.08	943260	152	6.48	6730	6730	6190	6780	5020	5900	6205.66	0.00	0	0	5960	5930	5870	5840	5780	5945	5855	24	880	500	3540	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.30	5250	20221031	18.10	8300	-25.30	20230725	5300	16.98	20230103	8300	-25.30	20230725	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20230908	100520	57	100.00	KONEX			N	N	N	N		N	6730	830	2	14.07	13460	2	0.09	6730	6730	6730	6780	5020	5900	6730.00	0.00	0	0	5960	5930	5870	5840	5780	5945	5855	24	880	500	3540	10	1	4871460	328	5.85	0.45	12	0.00	1150.00	15086.00	8300	20230725	-18.92	5250	20221031	28.19	8300	-18.92	20230725	5300	26.98	20230103	8300	-18.92	20230725	5250	28.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20230908	090524	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5960	5930	5870	5840	5780	5945	5855	24	880	500	3540	10	1	4871460	287	5.13	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.92	5250	20221031	12.38	8300	-28.92	20230725	5300	11.32	20230103	8300	-28.92	20230725	5250	12.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20230907	160516	57	100.00	KONEX			N	N	N	N		N	5900	90	2	1.55	13829150	2345	120.19	5810	5900	5810	6680	4940	5810	5897.29	0.00	0	0	5996	5902	5856	5762	5716	5880	5740	24	870	500	3480	10	1	4871460	287	5.13	0.39	12	0.05	1150.00	15086.00	8300	20230725	-28.92	5250	20221031	12.38	8300	-28.92	20230725	5300	11.32	20230103	8300	-28.92	20230725	5250	12.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20230907	150520	57	100.00	KONEX			N	N	N	N		N	5900	90	2	1.55	13829150	2345	120.19	5810	5900	5810	6680	4940	5810	5897.29	0.00	0	0	5996	5902	5856	5762	5716	5880	5740	24	870	500	3480	10	1	4871460	287	5.13	0.39	12	0.05	1150.00	15086.00	8300	20230725	-28.92	5250	20221031	12.38	8300	-28.92	20230725	5300	11.32	20230103	8300	-28.92	20230725	5250	12.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20230907	140515	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	377650	65	3.33	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5996	5902	5856	5762	5716	5880	5740	24	870	500	3480	10	1	4871460	283	5.05	0.39	12	0.00	1150.00	15086.00	8300	20230725	-30.00	5250	20221031	10.67	8300	-30.00	20230725	5300	9.62	20230103	8300	-30.00	20230725	5250	10.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20230907	130516	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	290500	50	2.56	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5996	5902	5856	5762	5716	5880	5740	24	870	500	3480	10	1	4871460	283	5.05	0.39	12	0.00	1150.00	15086.00	8300	20230725	-30.00	5250	20221031	10.67	8300	-30.00	20230725	5300	9.62	20230103	8300	-30.00	20230725	5250	10.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20230907	120524	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	290500	50	2.56	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5996	5902	5856	5762	5716	5880	5740	24	870	500	3480	10	1	4871460	283	5.05	0.39	12	0.00	1150.00	15086.00	8300	20230725	-30.00	5250	20221031	10.67	8300	-30.00	20230725	5300	9.62	20230103	8300	-30.00	20230725	5250	10.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20230907	110522	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	290500	50	2.56	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5996	5902	5856	5762	5716	5880	5740	24	870	500	3480	10	1	4871460	283	5.05	0.39	12	0.00	1150.00	15086.00	8300	20230725	-30.00	5250	20221031	10.67	8300	-30.00	20230725	5300	9.62	20230103	8300	-30.00	20230725	5250	10.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20230907	100519	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	290500	50	2.56	5810	5810	5810	6680	4940	5810	5810.00	0.00	0	0	5996	5902	5856	5762	5716	5880	5740	24	870	500	3480	10	1	4871460	283	5.05	0.39	12	0.00	1150.00	15086.00	8300	20230725	-30.00	5250	20221031	10.67	8300	-30.00	20230725	5300	9.62	20230103	8300	-30.00	20230725	5250	10.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20230907	090524	57	100.00	KONEX			N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	6680	4940	5810	0.00	0.00	0	0	5996	5902	5856	5762	5716	5880	5740	24	870	500	3480	10	1	4871460	283	5.05	0.39	12	0.00	1150.00	15086.00	8300	20230725	-30.00	5250	20221031	10.67	8300	-30.00	20230725	5300	9.62	20230103	8300	-30.00	20230725	5250	10.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20230906	160517	57	100.00	KONEX			N	N	N	N		N	5810	-50	5	-0.85	11496950	1951	144.09	5950	5950	5810	6730	4990	5860	5892.85	0.00	0	0	6086	5972	5886	5772	5686	5930	5730	24	870	500	3510	10	1	4871460	283	5.05	0.39	12	0.04	1150.00	15086.00	8300	20230725	-30.00	5250	20221031	10.67	8300	-30.00	20230725	5300	9.62	20230103	8300	-30.00	20230725	5250	10.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20230906	150517	57	100.00	KONEX			N	N	N	N		N	5810	-50	5	-0.85	11496950	1951	144.09	5950	5950	5810	6730	4990	5860	5892.85	0.00	0	0	6086	5972	5886	5772	5686	5930	5730	24	870	500	3510	10	1	4871460	283	5.05	0.39	12	0.04	1150.00	15086.00	8300	20230725	-30.00	5250	20221031	10.67	8300	-30.00	20230725	5300	9.62	20230103	8300	-30.00	20230725	5250	10.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20230906	140518	57	100.00	KONEX			N	N	N	N		N	5860	0	3	0.00	7409950	1251	92.39	5950	5950	5860	6730	4990	5860	5923.22	0.00	0	0	6086	5972	5886	5772	5686	5930	5730	24	870	500	3510	10	1	4871460	285	5.10	0.39	12	0.03	1150.00	15086.00	8300	20230725	-29.40	5250	20221031	11.62	8300	-29.40	20230725	5300	10.57	20230103	8300	-29.40	20230725	5250	11.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20230906	130514	57	100.00	KONEX			N	N	N	N		N	5950	90	2	1.54	3555950	601	44.39	5950	5950	5900	6730	4990	5860	5916.72	0.00	0	0	6086	5972	5886	5772	5686	5930	5730	24	870	500	3510	10	1	4871460	290	5.17	0.39	12	0.01	1150.00	15086.00	8300	20230725	-28.31	5250	20221031	13.33	8300	-28.31	20230725	5300	12.26	20230103	8300	-28.31	20230725	5250	13.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20230906	120523	57	100.00	KONEX			N	N	N	N		N	5950	90	2	1.54	3555950	601	44.39	5950	5950	5900	6730	4990	5860	5916.72	0.00	0	0	6086	5972	5886	5772	5686	5930	5730	24	870	500	3510	10	1	4871460	290	5.17	0.39	12	0.01	1150.00	15086.00	8300	20230725	-28.31	5250	20221031	13.33	8300	-28.31	20230725	5300	12.26	20230103	8300	-28.31	20230725	5250	13.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20230906	110520	57	100.00	KONEX			N	N	N	N		N	5950	90	2	1.54	3555950	601	44.39	5950	5950	5900	6730	4990	5860	5916.72	0.00	0	0	6086	5972	5886	5772	5686	5930	5730	24	870	500	3510	10	1	4871460	290	5.17	0.39	12	0.01	1150.00	15086.00	8300	20230725	-28.31	5250	20221031	13.33	8300	-28.31	20230725	5300	12.26	20230103	8300	-28.31	20230725	5250	13.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20230906	100506	57	100.00	KONEX			N	N	N	N		N	5950	90	2	1.54	5950	1	0.07	5950	5950	5950	6730	4990	5860	5950.00	0.00	0	0	6086	5972	5886	5772	5686	5930	5730	24	870	500	3510	10	1	4871460	290	5.17	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.31	5250	20221031	13.33	8300	-28.31	20230725	5300	12.26	20230103	8300	-28.31	20230725	5250	13.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20230906	090510	57	100.00	KONEX			N	N	N	N		N	5860	0	3	0.00	0	0	0.00	0	0	0	6730	4990	5860	0.00	0.00	0	0	6086	5972	5886	5772	5686	5930	5730	24	870	500	3510	10	1	4871460	285	5.10	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.40	5250	20221031	11.62	8300	-29.40	20230725	5300	10.57	20230103	8300	-29.40	20230725	5250	11.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20230905	160511	57	100.00	KONEX			N	N	N	N		N	5860	-140	5	-2.33	8002600	1354	35.12	6000	6000	5800	6900	5100	6000	5910.34	0.00	0	0	6133	6066	5933	5866	5733	6100	5900	24	900	500	3600	10	1	4871460	285	5.10	0.39	12	0.03	1150.00	15086.00	8300	20230725	-29.40	5250	20221031	11.62	8300	-29.40	20230725	5300	10.57	20230103	8300	-29.40	20230725	5250	11.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20230905	150522	57	100.00	KONEX			N	N	N	N		N	5860	-140	5	-2.33	8002600	1354	35.12	6000	6000	5800	6900	5100	6000	5910.34	0.00	0	0	6133	6066	5933	5866	5733	6100	5900	24	900	500	3600	10	1	4871460	285	5.10	0.39	12	0.03	1150.00	15086.00	8300	20230725	-29.40	5250	20221031	11.62	8300	-29.40	20230725	5300	10.57	20230103	8300	-29.40	20230725	5250	11.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20230905	140519	57	100.00	KONEX			N	N	N	N		N	5900	-100	5	-1.67	6773100	1144	29.68	6000	6000	5800	6900	5100	6000	5920.54	0.00	0	0	6133	6066	5933	5866	5733	6100	5900	24	900	500	3600	10	1	4871460	287	5.13	0.39	12	0.02	1150.00	15086.00	8300	20230725	-28.92	5250	20221031	12.38	8300	-28.92	20230725	5300	11.32	20230103	8300	-28.92	20230725	5250	12.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20230905	130500	57	100.00	KONEX			N	N	N	N		N	5900	-100	5	-1.67	6773100	1144	29.68	6000	6000	5800	6900	5100	6000	5920.54	0.00	0	0	6133	6066	5933	5866	5733	6100	5900	24	900	500	3600	10	1	4871460	287	5.13	0.39	12	0.02	1150.00	15086.00	8300	20230725	-28.92	5250	20221031	12.38	8300	-28.92	20230725	5300	11.32	20230103	8300	-28.92	20230725	5250	12.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20230905	120509	57	100.00	KONEX			N	N	N	N		N	5900	-100	5	-1.67	6773100	1144	29.68	6000	6000	5800	6900	5100	6000	5920.54	0.00	0	0	6133	6066	5933	5866	5733	6100	5900	24	900	500	3600	10	1	4871460	287	5.13	0.39	12	0.02	1150.00	15086.00	8300	20230725	-28.92	5250	20221031	12.38	8300	-28.92	20230725	5300	11.32	20230103	8300	-28.92	20230725	5250	12.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20230905	110513	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	1212000	202	5.24	6000	6000	6000	6900	5100	6000	6000.00	0.00	0	0	6133	6066	5933	5866	5733	6100	5900	24	900	500	3600	10	1	4871460	292	5.22	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20230905	100507	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6133	6066	5933	5866	5733	6100	5900	24	900	500	3600	10	1	4871460	292	5.22	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20230905	090503	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6133	6066	5933	5866	5733	6100	5900	24	900	500	3600	10	1	4871460	292	5.22	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20230904	160505	57	100.00	KONEX			N	N	N	N		N	6000	120	2	2.04	22565610	3855	122.46	5810	6000	5800	6760	5000	5880	5853.60	0.00	0	0	6000	5940	5820	5760	5640	5970	5790	24	880	500	3520	10	1	4871460	292	5.22	0.40	12	0.08	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20230904	150457	57	100.00	KONEX			N	N	N	N		N	6000	120	2	2.04	22565610	3855	122.46	5810	6000	5800	6760	5000	5880	5853.60	0.00	0	0	6000	5940	5820	5760	5640	5970	5790	24	880	500	3520	10	1	4871460	292	5.22	0.40	12	0.08	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20230904	140452	57	100.00	KONEX			N	N	N	N		N	6000	120	2	2.04	19565610	3355	106.58	5810	6000	5800	6760	5000	5880	5831.78	0.00	0	0	6000	5940	5820	5760	5640	5970	5790	24	880	500	3520	10	1	4871460	292	5.22	0.40	12	0.07	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20230904	130501	57	100.00	KONEX			N	N	N	N		N	5820	-60	5	-1.02	12561810	2165	68.77	5810	5830	5800	6760	5000	5880	5802.22	0.00	0	0	6000	5940	5820	5760	5640	5970	5790	24	880	500	3520	10	1	4871460	284	5.06	0.39	12	0.04	1150.00	15086.00	8300	20230725	-29.88	5250	20221031	10.86	8300	-29.88	20230725	5300	9.81	20230103	8300	-29.88	20230725	5250	10.86	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20230904	120453	57	100.00	KONEX			N	N	N	N		N	5800	-80	5	-1.36	11600500	2000	63.53	5810	5810	5800	6760	5000	5880	5800.25	0.00	0	0	6000	5940	5820	5760	5640	5970	5790	24	880	500	3520	10	1	4871460	283	5.04	0.38	12	0.04	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20230904	110446	57	100.00	KONEX			N	N	N	N		N	5800	-80	5	-1.36	11600500	2000	63.53	5810	5810	5800	6760	5000	5880	5800.25	0.00	0	0	6000	5940	5820	5760	5640	5970	5790	24	880	500	3520	10	1	4871460	283	5.04	0.38	12	0.04	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20230904	100449	57	100.00	KONEX			N	N	N	N		N	5880	0	3	0.00	0	0	0.00	0	0	0	6760	5000	5880	0.00	0.00	0	0	6000	5940	5820	5760	5640	5970	5790	24	880	500	3520	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	5250	20221031	12.00	8300	-29.16	20230725	5300	10.94	20230103	8300	-29.16	20230725	5250	12.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20230904	090458	57	100.00	KONEX			N	N	N	N		N	5880	0	3	0.00	0	0	0.00	0	0	0	6760	5000	5880	0.00	0.00	0	0	6000	5940	5820	5760	5640	5970	5790	24	880	500	3520	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	5250	20221031	12.00	8300	-29.16	20230725	5300	10.94	20230103	8300	-29.16	20230725	5250	12.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20230901	160450	57	100.00	KONEX			N	N	N	N		N	5880	-300	5	-4.85	18153630	3148	0.00	5800	5880	5700	7100	5260	6180	5766.72	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	286	5.11	0.39	12	0.06	1150.00	15086.00	8300	20230725	-29.16	5250	20221031	12.00	8300	-29.16	20230725	5300	10.94	20230103	8300	-29.16	20230725	5250	12.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20230901	150457	57	100.00	KONEX			N	N	N	N		N	5800	-380	5	-6.15	15554990	2702	0.00	5800	5800	5700	7100	5260	6180	5756.84	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	283	5.04	0.38	12	0.06	1150.00	15086.00	8300	20230725	-30.12	5250	20221031	10.48	8300	-30.12	20230725	5300	9.43	20230103	8300	-30.12	20230725	5250	10.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20230901	140457	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	5250	20221031	17.71	8300	-25.54	20230725	5300	16.60	20230103	8300	-25.54	20230725	5250	17.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20230901	130446	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	5250	20221031	17.71	8300	-25.54	20230725	5300	16.60	20230103	8300	-25.54	20230725	5250	17.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20230901	120450	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	5250	20221031	17.71	8300	-25.54	20230725	5300	16.60	20230103	8300	-25.54	20230725	5250	17.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20230901	110450	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	5250	20221031	17.71	8300	-25.54	20230725	5300	16.60	20230103	8300	-25.54	20230725	5250	17.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20230901	100447	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	5250	20221031	17.71	8300	-25.54	20230725	5300	16.60	20230103	8300	-25.54	20230725	5250	17.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20230901	090443	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	24	920	500	3700	10	1	4871460	301	5.37	0.41	12	0.00	1150.00	15086.00	8300	20230725	-25.54	5250	20221031	17.71	8300	-25.54	20230725	5300	16.60	20230103	8300	-25.54	20230725	5250	17.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N