KissMeData/278990/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	161039	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	931820	76	23.46	12000	12500	12000	14370	10630	12500	12260.79	0.00	0	0	13500	13000	12500	12000	11500	13000	12000	18	1870	500	7500	10	1	3628222	453	-93.91	3.40	12	0.00	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
3	20230927	151052	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	744470	61	18.83	12000	12500	12000	14370	10630	12500	12204.43	0.00	0	0	13500	13000	12500	12000	11500	13000	12000	18	1870	500	7500	10	1	3628222	453	-93.91	3.40	12	0.00	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
4	20230927	141052	57	100.00	KONEX			N	N	N	N		N	12490	-10	5	-0.08	719490	59	18.21	12000	12500	12000	14370	10630	12500	12194.75	0.00	0	0	13500	13000	12500	12000	11500	13000	12000	18	1870	500	7500	10	1	3628222	453	-93.91	3.40	12	0.00	-133.00	3669.00	13900	20230921	-10.14	3000	20230217	316.33	13900	-10.14	20230921	3000	316.33	20230217	13900	-10.14	20230921	3000	316.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
5	20230927	131037	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	707000	58	17.90	12000	12500	12000	14370	10630	12500	12189.66	0.00	0	0	13500	13000	12500	12000	11500	13000	12000	18	1870	500	7500	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
6	20230927	121036	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	707000	58	17.90	12000	12500	12000	14370	10630	12500	12189.66	0.00	0	0	13500	13000	12500	12000	11500	13000	12000	18	1870	500	7500	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
7	20230927	111047	57	100.00	KONEX			N	N	N	N		N	12300	-200	5	-1.60	389600	32	9.88	12000	12500	12000	14370	10630	12500	12175.00	0.00	0	0	13500	13000	12500	12000	11500	13000	12000	18	1870	500	7500	10	1	3628222	446	-92.48	3.35	12	0.00	-133.00	3669.00	13900	20230921	-11.51	3000	20230217	310.00	13900	-11.51	20230921	3000	310.00	20230217	13900	-11.51	20230921	3000	310.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
8	20230927	101039	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	365000	30	9.26	12000	12500	12000	14370	10630	12500	12166.67	0.00	0	0	13500	13000	12500	12000	11500	13000	12000	18	1870	500	7500	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
9	20230927	091059	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13500	13000	12500	12000	11500	13000	12000	18	1870	500	7500	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
10	20230926	161038	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	4033900	324	65.72	12500	13000	12000	14260	10540	12400	12450.31	0.00	0	0	13133	12766	12133	11766	11133	12450	11450	18	1860	500	7440	10	1	3628222	454	-93.98	3.41	12	0.01	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
11	20230926	151037	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	779900	62	12.58	12500	13000	12500	14260	10540	12400	12579.03	0.00	0	0	13133	12766	12133	11766	11133	12450	11450	18	1860	500	7440	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
12	20230926	141029	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	779900	62	12.58	12500	13000	12500	14260	10540	12400	12579.03	0.00	0	0	13133	12766	12133	11766	11133	12450	11450	18	1860	500	7440	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
13	20230926	131034	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	779900	62	12.58	12500	13000	12500	14260	10540	12400	12579.03	0.00	0	0	13133	12766	12133	11766	11133	12450	11450	18	1860	500	7440	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
14	20230926	121040	57	100.00	KONEX			N	N	N	N		N	12900	500	2	4.03	142400	11	2.23	12500	13000	12500	14260	10540	12400	12945.45	0.00	0	0	13133	12766	12133	11766	11133	12450	11450	18	1860	500	7440	10	1	3628222	468	-96.99	3.52	12	0.00	-133.00	3669.00	13900	20230921	-7.19	3000	20230217	330.00	13900	-7.19	20230921	3000	330.00	20230217	13900	-7.19	20230921	3000	330.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
15	20230926	111034	57	100.00	KONEX			N	N	N	N		N	12900	500	2	4.03	142400	11	2.23	12500	13000	12500	14260	10540	12400	12945.45	0.00	0	0	13133	12766	12133	11766	11133	12450	11450	18	1860	500	7440	10	1	3628222	468	-96.99	3.52	12	0.00	-133.00	3669.00	13900	20230921	-7.19	3000	20230217	330.00	13900	-7.19	20230921	3000	330.00	20230217	13900	-7.19	20230921	3000	330.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
16	20230926	101035	57	100.00	KONEX			N	N	N	N		N	13000	600	2	4.84	129500	10	2.03	12500	13000	12500	14260	10540	12400	12950.00	0.00	0	0	13133	12766	12133	11766	11133	12450	11450	18	1860	500	7440	10	1	3628222	472	-97.74	3.54	12	0.00	-133.00	3669.00	13900	20230921	-6.47	3000	20230217	333.33	13900	-6.47	20230921	3000	333.33	20230217	13900	-6.47	20230921	3000	333.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
17	20230926	091037	57	100.00	KONEX			N	N	N	N		N	13000	600	2	4.84	129500	10	2.03	12500	13000	12500	14260	10540	12400	12950.00	0.00	0	0	13133	12766	12133	11766	11133	12450	11450	18	1860	500	7440	10	1	3628222	472	-97.74	3.54	12	0.00	-133.00	3669.00	13900	20230921	-6.47	3000	20230217	333.33	13900	-6.47	20230921	3000	333.33	20230217	13900	-6.47	20230921	3000	333.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
18	20230925	161038	57	100.00	KONEX			N	N	N	N		N	12400	400	2	3.33	6020050	493	215.28	12500	12500	11500	13800	10200	12000	12211.05	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	18	1800	500	7200	10	1	3628222	450	-93.23	3.38	12	0.01	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
19	20230925	151040	57	100.00	KONEX			N	N	N	N		N	12400	400	2	3.33	1114550	90	39.30	12500	12500	12000	13800	10200	12000	12383.89	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	18	1800	500	7200	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
20	20230925	141022	57	100.00	KONEX			N	N	N	N		N	12400	400	2	3.33	869050	70	30.57	12500	12500	12390	13800	10200	12000	12415.00	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	18	1800	500	7200	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
21	20230925	131029	57	100.00	KONEX			N	N	N	N		N	12400	400	2	3.33	869050	70	30.57	12500	12500	12390	13800	10200	12000	12415.00	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	18	1800	500	7200	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
22	20230925	121034	57	100.00	KONEX			N	N	N	N		N	12400	400	2	3.33	869050	70	30.57	12500	12500	12390	13800	10200	12000	12415.00	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	18	1800	500	7200	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
23	20230925	111029	57	100.00	KONEX			N	N	N	N		N	12400	400	2	3.33	831850	67	29.26	12500	12500	12390	13800	10200	12000	12415.67	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	18	1800	500	7200	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
24	20230925	101033	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	819450	66	28.82	12500	12500	12390	13800	10200	12000	12415.91	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	18	1800	500	7200	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
25	20230925	091027	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14000	13000	12500	11500	11000	12750	11250	18	1800	500	7200	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
26	20230922	161108	57	100.00	KONEX			N	N	N	N		N	12000	-1500	5	-11.11	2897300	229	20.02	13500	13500	12000	15520	11480	13500	12651.97	0.00	0	0	14100	13800	13600	13300	13100	13750	13250	18	2020	500	8100	10	1	3628222	435	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
27	20230922	151101	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1673300	127	11.10	13500	13500	12700	15520	11480	13500	13175.59	0.00	0	0	14100	13800	13600	13300	13100	13750	13250	18	2020	500	8100	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
28	20230922	141059	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1673300	127	11.10	13500	13500	12700	15520	11480	13500	13175.59	0.00	0	0	14100	13800	13600	13300	13100	13750	13250	18	2020	500	8100	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
29	20230922	130953	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1673300	127	11.10	13500	13500	12700	15520	11480	13500	13175.59	0.00	0	0	14100	13800	13600	13300	13100	13750	13250	18	2020	500	8100	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
30	20230922	120950	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	1673300	127	11.10	13500	13500	12700	15520	11480	13500	13175.59	0.00	0	0	14100	13800	13600	13300	13100	13750	13250	18	2020	500	8100	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
31	20230922	110946	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	121500	9	0.79	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	14100	13800	13600	13300	13100	13750	13250	18	2020	500	8100	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
32	20230922	100946	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	121500	9	0.79	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	14100	13800	13600	13300	13100	13750	13250	18	2020	500	8100	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
33	20230922	090943	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	14100	13800	13600	13300	13100	13750	13250	18	2020	500	8100	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
34	20230921	160945	57	100.00	KONEX	신고가		N	N	N	N		N	13500	200	2	1.50	15451700	1144	434.98	13500	13900	13400	15290	11310	13300	13506.73	0.00	0	0	13500	13400	13200	13100	12900	13450	13150	18	1990	500	7980	10	1	3628222	490	-101.50	3.68	12	0.03	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
35	20230921	150933	57	100.00	KONEX	신고가		N	N	N	N		N	13400	100	2	0.75	14777700	1094	415.97	13500	13900	13400	15290	11310	13300	13507.95	0.00	0	0	13500	13400	13200	13100	12900	13450	13150	18	1990	500	7980	10	1	3628222	486	-100.75	3.65	12	0.03	-133.00	3669.00	13900	20230921	-3.60	3000	20230217	346.67	13900	-3.60	20230921	3000	346.67	20230217	13900	-3.60	20230921	3000	346.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
36	20230921	140940	57	100.00	KONEX	신고가		N	N	N	N		N	13500	200	2	1.50	14415900	1067	405.70	13500	13900	13500	15290	11310	13300	13510.68	0.00	0	0	13500	13400	13200	13100	12900	13450	13150	18	1990	500	7980	10	1	3628222	490	-101.50	3.68	12	0.03	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
37	20230921	130937	57	100.00	KONEX			N	N	N	N		N	13500	200	2	1.50	12838500	951	361.60	13500	13500	13500	15290	11310	13300	13500.00	0.00	0	0	13500	13400	13200	13100	12900	13450	13150	18	1990	500	7980	10	1	3628222	490	-101.50	3.68	12	0.03	-133.00	3669.00	13700	20230717	-1.46	3000	20230217	350.00	13700	-1.46	20230717	3000	350.00	20230217	13700	-1.46	20230717	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
38	20230921	120930	57	100.00	KONEX			N	N	N	N		N	13500	200	2	1.50	715500	53	20.15	13500	13500	13500	15290	11310	13300	13500.00	0.00	0	0	13500	13400	13200	13100	12900	13450	13150	18	1990	500	7980	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13700	20230717	-1.46	3000	20230217	350.00	13700	-1.46	20230717	3000	350.00	20230217	13700	-1.46	20230717	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
39	20230921	110951	57	100.00	KONEX			N	N	N	N		N	13500	200	2	1.50	715500	53	20.15	13500	13500	13500	15290	11310	13300	13500.00	0.00	0	0	13500	13400	13200	13100	12900	13450	13150	18	1990	500	7980	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13700	20230717	-1.46	3000	20230217	350.00	13700	-1.46	20230717	3000	350.00	20230217	13700	-1.46	20230717	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
40	20230921	100930	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13500	13400	13200	13100	12900	13450	13150	18	1990	500	7980	10	1	3628222	483	-100.00	3.62	12	0.00	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
41	20230921	090935	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13500	13400	13200	13100	12900	13450	13150	18	1990	500	7980	10	1	3628222	483	-100.00	3.62	12	0.00	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
42	20230920	160943	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	3445100	263	25.05	13000	13300	13000	14950	11050	13000	13099.24	0.00	0	0	13300	13150	12850	12700	12400	13225	12775	18	1950	500	7800	10	1	3628222	483	-100.00	3.62	12	0.01	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
43	20230920	150917	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	3445100	263	25.05	13000	13300	13000	14950	11050	13000	13099.24	0.00	0	0	13300	13150	12850	12700	12400	13225	12775	18	1950	500	7800	10	1	3628222	483	-100.00	3.62	12	0.01	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
44	20230920	140931	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	3445100	263	25.05	13000	13300	13000	14950	11050	13000	13099.24	0.00	0	0	13300	13150	12850	12700	12400	13225	12775	18	1950	500	7800	10	1	3628222	483	-100.00	3.62	12	0.01	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
45	20230920	130927	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	2913100	223	21.24	13000	13300	13000	14950	11050	13000	13063.23	0.00	0	0	13300	13150	12850	12700	12400	13225	12775	18	1950	500	7800	10	1	3628222	483	-100.00	3.62	12	0.01	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
46	20230920	120927	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	2913100	223	21.24	13000	13300	13000	14950	11050	13000	13063.23	0.00	0	0	13300	13150	12850	12700	12400	13225	12775	18	1950	500	7800	10	1	3628222	483	-100.00	3.62	12	0.01	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
47	20230920	110930	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	2913100	223	21.24	13000	13300	13000	14950	11050	13000	13063.23	0.00	0	0	13300	13150	12850	12700	12400	13225	12775	18	1950	500	7800	10	1	3628222	483	-100.00	3.62	12	0.01	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
48	20230920	100911	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	2726900	209	19.90	13000	13300	13000	14950	11050	13000	13047.37	0.00	0	0	13300	13150	12850	12700	12400	13225	12775	18	1950	500	7800	10	1	3628222	483	-100.00	3.62	12	0.01	-133.00	3669.00	13700	20230717	-2.92	3000	20230217	343.33	13700	-2.92	20230717	3000	343.33	20230217	13700	-2.92	20230717	3000	343.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
49	20230920	090924	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	520000	40	3.81	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13300	13150	12850	12700	12400	13225	12775	18	1950	500	7800	10	1	3628222	472	-97.74	3.54	12	0.00	-133.00	3669.00	13700	20230717	-5.11	3000	20230217	333.33	13700	-5.11	20230717	3000	333.33	20230217	13700	-5.11	20230717	3000	333.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
50	20230919	160921	57	100.00	KONEX			N	N	N	N		N	13000	300	2	2.36	13367800	1050	192.66	12700	13000	12550	14600	10800	12700	12731.24	0.00	0	0	12966	12832	12666	12532	12366	12900	12600	18	1900	500	7620	10	1	3628222	472	-97.74	3.54	12	0.03	-133.00	3669.00	13700	20230717	-5.11	3000	20230217	333.33	13700	-5.11	20230717	3000	333.33	20230217	13700	-5.11	20230717	3000	333.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
51	20230919	150923	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	9968200	786	144.22	12700	12700	12550	14600	10800	12700	12682.19	0.00	0	0	12966	12832	12666	12532	12366	12900	12600	18	1900	500	7620	10	1	3628222	461	-95.49	3.46	12	0.02	-133.00	3669.00	13700	20230717	-7.30	3000	20230217	323.33	13700	-7.30	20230717	3000	323.33	20230217	13700	-7.30	20230717	3000	323.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
52	20230919	140922	57	100.00	KONEX			N	N	N	N		N	12600	-100	5	-0.79	2478200	196	35.96	12700	12700	12550	14600	10800	12700	12643.88	0.00	0	0	12966	12832	12666	12532	12366	12900	12600	18	1900	500	7620	10	1	3628222	457	-94.74	3.43	12	0.01	-133.00	3669.00	13700	20230717	-8.03	3000	20230217	320.00	13700	-8.03	20230717	3000	320.00	20230217	13700	-8.03	20230717	3000	320.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
53	20230919	130905	57	100.00	KONEX			N	N	N	N		N	12550	-150	5	-1.18	1848200	146	26.79	12700	12700	12550	14600	10800	12700	12658.90	0.00	0	0	12966	12832	12666	12532	12366	12900	12600	18	1900	500	7620	10	1	3628222	455	-94.36	3.42	12	0.00	-133.00	3669.00	13700	20230717	-8.39	3000	20230217	318.33	13700	-8.39	20230717	3000	318.33	20230217	13700	-8.39	20230717	3000	318.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
54	20230919	120922	57	100.00	KONEX			N	N	N	N		N	12550	-150	5	-1.18	1848200	146	26.79	12700	12700	12550	14600	10800	12700	12658.90	0.00	0	0	12966	12832	12666	12532	12366	12900	12600	18	1900	500	7620	10	1	3628222	455	-94.36	3.42	12	0.00	-133.00	3669.00	13700	20230717	-8.39	3000	20230217	318.33	13700	-8.39	20230717	3000	318.33	20230217	13700	-8.39	20230717	3000	318.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
55	20230919	110928	57	100.00	KONEX			N	N	N	N		N	12550	-150	5	-1.18	1848200	146	26.79	12700	12700	12550	14600	10800	12700	12658.90	0.00	0	0	12966	12832	12666	12532	12366	12900	12600	18	1900	500	7620	10	1	3628222	455	-94.36	3.42	12	0.00	-133.00	3669.00	13700	20230717	-8.39	3000	20230217	318.33	13700	-8.39	20230717	3000	318.33	20230217	13700	-8.39	20230717	3000	318.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
56	20230919	100919	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	1270000	100	18.35	12700	12700	12700	14600	10800	12700	12700.00	0.00	0	0	12966	12832	12666	12532	12366	12900	12600	18	1900	500	7620	10	1	3628222	461	-95.49	3.46	12	0.00	-133.00	3669.00	13700	20230717	-7.30	3000	20230217	323.33	13700	-7.30	20230717	3000	323.33	20230217	13700	-7.30	20230717	3000	323.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
57	20230919	090918	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	14600	10800	12700	0.00	0.00	0	0	12966	12832	12666	12532	12366	12900	12600	18	1900	500	7620	10	1	3628222	461	-95.49	3.46	12	0.00	-133.00	3669.00	13700	20230717	-7.30	3000	20230217	323.33	13700	-7.30	20230717	3000	323.33	20230217	13700	-7.30	20230717	3000	323.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
58	20230918	160922	57	100.00	KONEX			N	N	N	N		N	12700	200	2	1.60	6820000	545	17.35	12550	12800	12500	14370	10630	12500	12513.76	0.00	0	0	12693	12596	12453	12356	12213	12525	12285	18	1870	500	7500	10	1	3628222	461	-95.49	3.46	12	0.02	-133.00	3669.00	13700	20230717	-7.30	3000	20230217	323.33	13700	-7.30	20230717	3000	323.33	20230217	13700	-7.30	20230717	3000	323.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
59	20230918	150918	57	100.00	KONEX			N	N	N	N		N	12700	200	2	1.60	6820000	545	17.35	12550	12800	12500	14370	10630	12500	12513.76	0.00	0	0	12693	12596	12453	12356	12213	12525	12285	18	1870	500	7500	10	1	3628222	461	-95.49	3.46	12	0.02	-133.00	3669.00	13700	20230717	-7.30	3000	20230217	323.33	13700	-7.30	20230717	3000	323.33	20230217	13700	-7.30	20230717	3000	323.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
60	20230918	140940	57	100.00	KONEX			N	N	N	N		N	12700	200	2	1.60	2943000	235	7.48	12550	12800	12500	14370	10630	12500	12523.40	0.00	0	0	12693	12596	12453	12356	12213	12525	12285	18	1870	500	7500	10	1	3628222	461	-95.49	3.46	12	0.01	-133.00	3669.00	13700	20230717	-7.30	3000	20230217	323.33	13700	-7.30	20230717	3000	323.33	20230217	13700	-7.30	20230717	3000	323.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
61	20230918	130917	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	2816000	225	7.16	12550	12800	12500	14370	10630	12500	12515.56	0.00	0	0	12693	12596	12453	12356	12213	12525	12285	18	1870	500	7500	10	1	3628222	454	-93.98	3.41	12	0.01	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
62	20230918	120925	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	2816000	225	7.16	12550	12800	12500	14370	10630	12500	12515.56	0.00	0	0	12693	12596	12453	12356	12213	12525	12285	18	1870	500	7500	10	1	3628222	454	-93.98	3.41	12	0.01	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
63	20230918	110909	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1816000	145	4.62	12550	12800	12500	14370	10630	12500	12524.14	0.00	0	0	12693	12596	12453	12356	12213	12525	12285	18	1870	500	7500	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
64	20230918	100902	57	100.00	KONEX			N	N	N	N		N	12800	300	2	2.40	1691000	135	4.30	12550	12800	12500	14370	10630	12500	12525.93	0.00	0	0	12693	12596	12453	12356	12213	12525	12285	18	1870	500	7500	10	1	3628222	464	-96.24	3.49	12	0.00	-133.00	3669.00	13700	20230717	-6.57	3000	20230217	326.67	13700	-6.57	20230717	3000	326.67	20230217	13700	-6.57	20230717	3000	326.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
65	20230918	090905	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12693	12596	12453	12356	12213	12525	12285	18	1870	500	7500	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
66	20230915	160916	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	39103290	3141	64.60	12550	12550	12310	14360	10620	12490	12449.31	0.00	0	0	12856	12672	12316	12132	11776	12765	12225	18	1870	500	7490	10	1	3628222	454	-93.98	3.41	12	0.09	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
67	20230915	150912	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	39103290	3141	64.60	12550	12550	12310	14360	10620	12490	12449.31	0.00	0	0	12856	12672	12316	12132	11776	12765	12225	18	1870	500	7490	10	1	3628222	454	-93.98	3.41	12	0.09	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
68	20230915	140918	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	35353290	2841	58.43	12550	12550	12310	14360	10620	12490	12443.96	0.00	0	0	12856	12672	12316	12132	11776	12765	12225	18	1870	500	7490	10	1	3628222	454	-93.98	3.41	12	0.08	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
69	20230915	130907	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	33753290	2713	55.80	12550	12550	12310	14360	10620	12490	12441.32	0.00	0	0	12856	12672	12316	12132	11776	12765	12225	18	1870	500	7490	10	1	3628222	454	-93.98	3.41	12	0.07	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
70	20230915	120913	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	33753290	2713	55.80	12550	12550	12310	14360	10620	12490	12441.32	0.00	0	0	12856	12672	12316	12132	11776	12765	12225	18	1870	500	7490	10	1	3628222	454	-93.98	3.41	12	0.07	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
71	20230915	110920	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	31253290	2513	51.69	12550	12550	12310	14360	10620	12490	12436.65	0.00	0	0	12856	12672	12316	12132	11776	12765	12225	18	1870	500	7490	10	1	3628222	454	-93.98	3.41	12	0.07	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
72	20230915	100919	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	8398680	672	13.82	12550	12550	12490	14360	10620	12490	12498.04	0.00	0	0	12856	12672	12316	12132	11776	12765	12225	18	1870	500	7490	10	1	3628222	454	-93.98	3.41	12	0.02	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
73	20230915	090906	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12856	12672	12316	12132	11776	12765	12225	18	1870	500	7490	10	1	3628222	453	-93.91	3.40	12	0.00	-133.00	3669.00	13700	20230717	-8.83	3000	20230217	316.33	13700	-8.83	20230717	3000	316.33	20230217	13700	-8.83	20230717	3000	316.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
74	20230914	160919	57	100.00	KONEX			N	N	N	N		N	12490	590	2	4.96	60413420	4862	2532.29	11960	12500	11960	13680	10120	11900	12425.63	0.00	0	0	12300	12100	11800	11600	11300	12200	11700	18	1780	500	7140	10	1	3628222	453	-93.91	3.40	12	0.13	-133.00	3669.00	13700	20230717	-8.83	3000	20230217	316.33	13700	-8.83	20230717	3000	316.33	20230217	13700	-8.83	20230717	3000	316.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
75	20230914	150848	57	100.00	KONEX			N	N	N	N		N	12470	570	2	4.79	18117690	1472	766.67	11960	12500	11960	13680	10120	11900	12308.21	0.00	0	0	12300	12100	11800	11600	11300	12200	11700	18	1780	500	7140	10	1	3628222	452	-93.76	3.40	12	0.04	-133.00	3669.00	13700	20230717	-8.98	3000	20230217	315.67	13700	-8.98	20230717	3000	315.67	20230217	13700	-8.98	20230717	3000	315.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
76	20230914	140909	57	100.00	KONEX			N	N	N	N		N	12470	570	2	4.79	18117690	1472	766.67	11960	12500	11960	13680	10120	11900	12308.21	0.00	0	0	12300	12100	11800	11600	11300	12200	11700	18	1780	500	7140	10	1	3628222	452	-93.76	3.40	12	0.04	-133.00	3669.00	13700	20230717	-8.98	3000	20230217	315.67	13700	-8.98	20230717	3000	315.67	20230217	13700	-8.98	20230717	3000	315.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
77	20230914	130851	57	100.00	KONEX			N	N	N	N		N	12500	600	2	5.04	12481250	1020	531.25	11960	12500	11960	13680	10120	11900	12236.52	0.00	0	0	12300	12100	11800	11600	11300	12200	11700	18	1780	500	7140	10	1	3628222	454	-93.98	3.41	12	0.03	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
78	20230914	120901	57	100.00	KONEX			N	N	N	N		N	12500	600	2	5.04	12481250	1020	531.25	11960	12500	11960	13680	10120	11900	12236.52	0.00	0	0	12300	12100	11800	11600	11300	12200	11700	18	1780	500	7140	10	1	3628222	454	-93.98	3.41	12	0.03	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
79	20230914	110854	57	100.00	KONEX			N	N	N	N		N	12500	600	2	5.04	12481250	1020	531.25	11960	12500	11960	13680	10120	11900	12236.52	0.00	0	0	12300	12100	11800	11600	11300	12200	11700	18	1780	500	7140	10	1	3628222	454	-93.98	3.41	12	0.03	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
80	20230914	100848	57	100.00	KONEX			N	N	N	N		N	12500	600	2	5.04	12481250	1020	531.25	11960	12500	11960	13680	10120	11900	12236.52	0.00	0	0	12300	12100	11800	11600	11300	12200	11700	18	1780	500	7140	10	1	3628222	454	-93.98	3.41	12	0.03	-133.00	3669.00	13700	20230717	-8.76	3000	20230217	316.67	13700	-8.76	20230717	3000	316.67	20230217	13700	-8.76	20230717	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
81	20230914	090904	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12300	12100	11800	11600	11300	12200	11700	18	1780	500	7140	10	1	3628222	432	-89.47	3.24	12	0.00	-133.00	3669.00	13700	20230717	-13.14	3000	20230217	296.67	13700	-13.14	20230717	3000	296.67	20230217	13700	-13.14	20230717	3000	296.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
82	20230913	160907	57	100.00	KONEX			N	N	N	N		N	11900	480	2	4.20	2276940	192	738.46	11500	12000	11500	13130	9710	11420	11859.06	0.00	0	0	11806	11612	11306	11112	10806	11460	10960	18	1710	500	6850	10	1	3628222	432	-89.47	3.24	12	0.01	-133.00	3669.00	13700	20230717	-13.14	3000	20230217	296.67	13700	-13.14	20230717	3000	296.67	20230217	13700	-13.14	20230717	3000	296.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
83	20230913	150859	57	100.00	KONEX			N	N	N	N		N	11900	480	2	4.20	2276940	192	738.46	11500	12000	11500	13130	9710	11420	11859.06	0.00	0	0	11806	11612	11306	11112	10806	11460	10960	18	1710	500	6850	10	1	3628222	432	-89.47	3.24	12	0.01	-133.00	3669.00	13700	20230717	-13.14	3000	20230217	296.67	13700	-13.14	20230717	3000	296.67	20230217	13700	-13.14	20230717	3000	296.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
84	20230913	140907	57	100.00	KONEX			N	N	N	N		N	11500	80	2	0.70	1605940	134	515.38	11500	12000	11500	13130	9710	11420	11984.63	0.00	0	0	11806	11612	11306	11112	10806	11460	10960	18	1710	500	6850	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13700	20230717	-16.06	3000	20230217	283.33	13700	-16.06	20230717	3000	283.33	20230217	13700	-16.06	20230717	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
85	20230913	130841	57	100.00	KONEX			N	N	N	N		N	11980	560	2	4.90	1594440	133	511.54	11500	12000	11500	13130	9710	11420	11988.27	0.00	0	0	11806	11612	11306	11112	10806	11460	10960	18	1710	500	6850	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13700	20230717	-12.55	3000	20230217	299.33	13700	-12.55	20230717	3000	299.33	20230217	13700	-12.55	20230717	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
86	20230913	120905	57	100.00	KONEX			N	N	N	N		N	11990	570	2	4.99	1558500	130	500.00	11500	12000	11500	13130	9710	11420	11988.46	0.00	0	0	11806	11612	11306	11112	10806	11460	10960	18	1710	500	6850	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13700	20230717	-12.48	3000	20230217	299.67	13700	-12.48	20230717	3000	299.67	20230217	13700	-12.48	20230717	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
87	20230913	110903	57	100.00	KONEX			N	N	N	N		N	11990	570	2	4.99	1558500	130	500.00	11500	12000	11500	13130	9710	11420	11988.46	0.00	0	0	11806	11612	11306	11112	10806	11460	10960	18	1710	500	6850	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13700	20230717	-12.48	3000	20230217	299.67	13700	-12.48	20230717	3000	299.67	20230217	13700	-12.48	20230717	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
88	20230913	100851	57	100.00	KONEX			N	N	N	N		N	11990	570	2	4.99	1558500	130	500.00	11500	12000	11500	13130	9710	11420	11988.46	0.00	0	0	11806	11612	11306	11112	10806	11460	10960	18	1710	500	6850	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13700	20230717	-12.48	3000	20230217	299.67	13700	-12.48	20230717	3000	299.67	20230217	13700	-12.48	20230717	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
89	20230913	090844	57	100.00	KONEX			N	N	N	N		N	12000	580	2	5.08	119500	10	38.46	11500	12000	11500	13130	9710	11420	11950.00	0.00	0	0	11806	11612	11306	11112	10806	11460	10960	18	1710	500	6850	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13700	20230717	-12.41	3000	20230217	300.00	13700	-12.41	20230717	3000	300.00	20230217	13700	-12.41	20230717	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
90	20230912	160840	57	100.00	KONEX			N	N	N	N		N	11420	120	2	1.06	295200	26	4.98	11500	11500	11000	12990	9610	11300	11353.85	0.00	0	0	11500	11400	11200	11100	10900	11450	11150	18	1690	500	6780	10	1	3628222	414	-85.86	3.11	12	0.00	-133.00	3669.00	13700	20230717	-16.64	3000	20230217	280.67	13700	-16.64	20230717	3000	280.67	20230217	13700	-16.64	20230717	3000	280.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
91	20230912	150851	57	100.00	KONEX			N	N	N	N		N	11420	120	2	1.06	295200	26	4.98	11500	11500	11000	12990	9610	11300	11353.85	0.00	0	0	11500	11400	11200	11100	10900	11450	11150	18	1690	500	6780	10	1	3628222	414	-85.86	3.11	12	0.00	-133.00	3669.00	13700	20230717	-16.64	3000	20230217	280.67	13700	-16.64	20230717	3000	280.67	20230217	13700	-16.64	20230717	3000	280.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
92	20230912	140850	57	100.00	KONEX			N	N	N	N		N	11420	120	2	1.06	295200	26	4.98	11500	11500	11000	12990	9610	11300	11353.85	0.00	0	0	11500	11400	11200	11100	10900	11450	11150	18	1690	500	6780	10	1	3628222	414	-85.86	3.11	12	0.00	-133.00	3669.00	13700	20230717	-16.64	3000	20230217	280.67	13700	-16.64	20230717	3000	280.67	20230217	13700	-16.64	20230717	3000	280.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
93	20230912	130838	57	100.00	KONEX			N	N	N	N		N	11000	-300	5	-2.65	181000	16	3.07	11500	11500	11000	12990	9610	11300	11312.50	0.00	0	0	11500	11400	11200	11100	10900	11450	11150	18	1690	500	6780	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
94	20230912	120837	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	115000	10	1.92	11500	11500	11500	12990	9610	11300	11500.00	0.00	0	0	11500	11400	11200	11100	10900	11450	11150	18	1690	500	6780	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13700	20230717	-16.06	3000	20230217	283.33	13700	-16.06	20230717	3000	283.33	20230217	13700	-16.06	20230717	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
95	20230912	110843	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	115000	10	1.92	11500	11500	11500	12990	9610	11300	11500.00	0.00	0	0	11500	11400	11200	11100	10900	11450	11150	18	1690	500	6780	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13700	20230717	-16.06	3000	20230217	283.33	13700	-16.06	20230717	3000	283.33	20230217	13700	-16.06	20230717	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
96	20230912	100834	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	115000	10	1.92	11500	11500	11500	12990	9610	11300	11500.00	0.00	0	0	11500	11400	11200	11100	10900	11450	11150	18	1690	500	6780	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13700	20230717	-16.06	3000	20230217	283.33	13700	-16.06	20230717	3000	283.33	20230217	13700	-16.06	20230717	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
97	20230912	090854	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	0.00	0	0	11500	11400	11200	11100	10900	11450	11150	18	1690	500	6780	10	1	3628222	410	-84.96	3.08	12	0.00	-133.00	3669.00	13700	20230717	-17.52	3000	20230217	276.67	13700	-17.52	20230717	3000	276.67	20230217	13700	-17.52	20230717	3000	276.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
98	20230911	160836	57	100.00	KONEX			N	N	N	N		N	11300	300	2	2.73	5808000	522	32.32	11300	11300	11000	12650	9350	11000	11126.44	0.00	0	0	13000	12000	11400	10400	9800	11800	10200	18	1650	500	6600	10	1	3628222	410	-84.96	3.08	12	0.01	-133.00	3669.00	13700	20230717	-17.52	3000	20230217	276.67	13700	-17.52	20230717	3000	276.67	20230217	13700	-17.52	20230717	3000	276.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
99	20230911	150841	57	100.00	KONEX			N	N	N	N		N	11300	300	2	2.73	5808000	522	32.32	11300	11300	11000	12650	9350	11000	11126.44	0.00	0	0	13000	12000	11400	10400	9800	11800	10200	18	1650	500	6600	10	1	3628222	410	-84.96	3.08	12	0.01	-133.00	3669.00	13700	20230717	-17.52	3000	20230217	276.67	13700	-17.52	20230717	3000	276.67	20230217	13700	-17.52	20230717	3000	276.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
100	20230911	140848	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	3548000	322	19.94	11300	11300	11000	12650	9350	11000	11018.63	0.00	0	0	13000	12000	11400	10400	9800	11800	10200	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.01	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
101	20230911	130823	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	3548000	322	19.94	11300	11300	11000	12650	9350	11000	11018.63	0.00	0	0	13000	12000	11400	10400	9800	11800	10200	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.01	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
102	20230911	120838	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	3548000	322	19.94	11300	11300	11000	12650	9350	11000	11018.63	0.00	0	0	13000	12000	11400	10400	9800	11800	10200	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.01	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
103	20230911	110823	57	100.00	KONEX			N	N	N	N		N	11300	300	2	2.73	237000	21	1.30	11300	11300	11000	12650	9350	11000	11285.71	0.00	0	0	13000	12000	11400	10400	9800	11800	10200	18	1650	500	6600	10	1	3628222	410	-84.96	3.08	12	0.00	-133.00	3669.00	13700	20230717	-17.52	3000	20230217	276.67	13700	-17.52	20230717	3000	276.67	20230217	13700	-17.52	20230717	3000	276.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
104	20230911	100822	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	124000	11	0.68	11300	11300	11000	12650	9350	11000	11272.73	0.00	0	0	13000	12000	11400	10400	9800	11800	10200	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
105	20230911	090821	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	13000	12000	11400	10400	9800	11800	10200	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
106	20230908	160843	57	100.00	KONEX			N	N	N	N		N	11000	200	2	1.85	17756270	1615	1615.00	11000	12400	10800	12420	9180	10800	10994.59	0.00	0	0	11066	10932	10866	10732	10666	10900	10700	18	1620	500	6480	10	1	3628222	399	-82.71	3.00	12	0.04	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
107	20230908	150842	57	100.00	KONEX			N	N	N	N		N	11000	200	2	1.85	1256270	115	115.00	11000	12400	10800	12420	9180	10800	10924.09	0.00	0	0	11066	10932	10866	10732	10666	10900	10700	18	1620	500	6480	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
108	20230908	140832	57	100.00	KONEX			N	N	N	N		N	11000	200	2	1.85	1157270	106	106.00	11000	12400	10800	12420	9180	10800	10917.64	0.00	0	0	11066	10932	10866	10732	10666	10900	10700	18	1620	500	6480	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
109	20230908	130841	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	1047270	96	96.00	11000	12400	10800	12420	9180	10800	10909.06	0.00	0	0	11066	10932	10866	10732	10666	10900	10700	18	1620	500	6480	10	1	3628222	392	-81.20	2.94	12	0.00	-133.00	3669.00	13700	20230717	-21.17	3000	20230217	260.00	13700	-21.17	20230717	3000	260.00	20230217	13700	-21.17	20230717	3000	260.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
110	20230908	120853	57	100.00	KONEX			N	N	N	N		N	11000	200	2	1.85	129270	11	11.00	11000	12400	11000	12420	9180	10800	11751.82	0.00	0	0	11066	10932	10866	10732	10666	10900	10700	18	1620	500	6480	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
111	20230908	110849	57	100.00	KONEX			N	N	N	N		N	11000	200	2	1.85	129270	11	11.00	11000	12400	11000	12420	9180	10800	11751.82	0.00	0	0	11066	10932	10866	10732	10666	10900	10700	18	1620	500	6480	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
112	20230908	100839	57	100.00	KONEX			N	N	N	N		N	12400	1600	2	14.81	46900	4	4.00	11000	12400	11000	12420	9180	10800	11725.00	0.00	0	0	11066	10932	10866	10732	10666	10900	10700	18	1620	500	6480	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13700	20230717	-9.49	3000	20230217	313.33	13700	-9.49	20230717	3000	313.33	20230217	13700	-9.49	20230717	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
113	20230908	090845	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	0.00	0	0	11066	10932	10866	10732	10666	10900	10700	18	1620	500	6480	10	1	3628222	392	-81.20	2.94	12	0.00	-133.00	3669.00	13700	20230717	-21.17	3000	20230217	260.00	13700	-21.17	20230717	3000	260.00	20230217	13700	-21.17	20230717	3000	260.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
114	20230907	160830	57	100.00	KONEX			N	N	N	N		N	10800	100	2	0.93	1086000	100	49.26	10900	11000	10800	12300	9100	10700	10860.00	0.00	0	0	11140	10920	10680	10460	10220	10800	10340	18	1600	500	6420	10	1	3628222	392	-81.20	2.94	12	0.00	-133.00	3669.00	13700	20230717	-21.17	3000	20230217	260.00	13700	-21.17	20230717	3000	260.00	20230217	13700	-21.17	20230717	3000	260.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
115	20230907	150837	57	100.00	KONEX			N	N	N	N		N	10800	100	2	0.93	978000	90	44.33	10900	11000	10800	12300	9100	10700	10866.67	0.00	0	0	11140	10920	10680	10460	10220	10800	10340	18	1600	500	6420	10	1	3628222	392	-81.20	2.94	12	0.00	-133.00	3669.00	13700	20230717	-21.17	3000	20230217	260.00	13700	-21.17	20230717	3000	260.00	20230217	13700	-21.17	20230717	3000	260.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
116	20230907	140834	57	100.00	KONEX			N	N	N	N		N	10800	100	2	0.93	805200	74	36.45	10900	11000	10800	12300	9100	10700	10881.08	0.00	0	0	11140	10920	10680	10460	10220	10800	10340	18	1600	500	6420	10	1	3628222	392	-81.20	2.94	12	0.00	-133.00	3669.00	13700	20230717	-21.17	3000	20230217	260.00	13700	-21.17	20230717	3000	260.00	20230217	13700	-21.17	20230717	3000	260.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
117	20230907	130829	57	100.00	KONEX			N	N	N	N		N	11000	300	2	2.80	546000	50	24.63	10900	11000	10900	12300	9100	10700	10920.00	0.00	0	0	11140	10920	10680	10460	10220	10800	10340	18	1600	500	6420	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
118	20230907	120843	57	100.00	KONEX			N	N	N	N		N	11000	300	2	2.80	546000	50	24.63	10900	11000	10900	12300	9100	10700	10920.00	0.00	0	0	11140	10920	10680	10460	10220	10800	10340	18	1600	500	6420	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
119	20230907	110834	57	100.00	KONEX			N	N	N	N		N	11000	300	2	2.80	546000	50	24.63	10900	11000	10900	12300	9100	10700	10920.00	0.00	0	0	11140	10920	10680	10460	10220	10800	10340	18	1600	500	6420	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
120	20230907	100834	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	11140	10920	10680	10460	10220	10800	10340	18	1600	500	6420	10	1	3628222	388	-80.45	2.92	12	0.00	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
121	20230907	090848	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	11140	10920	10680	10460	10220	10800	10340	18	1600	500	6420	10	1	3628222	388	-80.45	2.92	12	0.00	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
122	20230906	160833	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	2160260	203	6.32	10900	10900	10440	12300	9100	10700	10641.67	0.00	0	0	11433	11066	10633	10266	9833	10850	10050	18	1600	500	6420	10	1	3628222	388	-80.45	2.92	12	0.01	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
123	20230906	150836	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	2160260	203	6.32	10900	10900	10440	12300	9100	10700	10641.67	0.00	0	0	11433	11066	10633	10266	9833	10850	10050	18	1600	500	6420	10	1	3628222	388	-80.45	2.92	12	0.01	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
124	20230906	140835	57	100.00	KONEX			N	N	N	N		N	10800	100	2	0.93	1133060	107	3.33	10900	10900	10440	12300	9100	10700	10589.35	0.00	0	0	11433	11066	10633	10266	9833	10850	10050	18	1600	500	6420	10	1	3628222	392	-81.20	2.94	12	0.00	-133.00	3669.00	13700	20230717	-21.17	3000	20230217	260.00	13700	-21.17	20230717	3000	260.00	20230217	13700	-21.17	20230717	3000	260.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
125	20230906	130826	57	100.00	KONEX			N	N	N	N		N	10800	100	2	0.93	1133060	107	3.33	10900	10900	10440	12300	9100	10700	10589.35	0.00	0	0	11433	11066	10633	10266	9833	10850	10050	18	1600	500	6420	10	1	3628222	392	-81.20	2.94	12	0.00	-133.00	3669.00	13700	20230717	-21.17	3000	20230217	260.00	13700	-21.17	20230717	3000	260.00	20230217	13700	-21.17	20230717	3000	260.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
126	20230906	120837	57	100.00	KONEX			N	N	N	N		N	10440	-260	5	-2.43	1025060	97	3.02	10900	10900	10440	12300	9100	10700	10567.63	0.00	0	0	11433	11066	10633	10266	9833	10850	10050	18	1600	500	6420	10	1	3628222	379	-78.50	2.85	12	0.00	-133.00	3669.00	13700	20230717	-23.80	3000	20230217	248.00	13700	-23.80	20230717	3000	248.00	20230217	13700	-23.80	20230717	3000	248.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
127	20230906	110846	57	100.00	KONEX			N	N	N	N		N	10900	200	2	1.87	218000	20	0.62	10900	10900	10900	12300	9100	10700	10900.00	0.00	0	0	11433	11066	10633	10266	9833	10850	10050	18	1600	500	6420	10	1	3628222	395	-81.95	2.97	12	0.00	-133.00	3669.00	13700	20230717	-20.44	3000	20230217	263.33	13700	-20.44	20230717	3000	263.33	20230217	13700	-20.44	20230717	3000	263.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
128	20230906	100821	57	100.00	KONEX			N	N	N	N		N	10900	200	2	1.87	109000	10	0.31	10900	10900	10900	12300	9100	10700	10900.00	0.00	0	0	11433	11066	10633	10266	9833	10850	10050	18	1600	500	6420	10	1	3628222	395	-81.95	2.97	12	0.00	-133.00	3669.00	13700	20230717	-20.44	3000	20230217	263.33	13700	-20.44	20230717	3000	263.33	20230217	13700	-20.44	20230717	3000	263.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
129	20230906	090824	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	11433	11066	10633	10266	9833	10850	10050	18	1600	500	6420	10	1	3628222	388	-80.45	2.92	12	0.00	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
130	20230905	160825	57	100.00	KONEX			N	N	N	N		N	10700	-300	5	-2.73	34137790	3214	250.70	11000	11000	10200	12650	9350	11000	10621.59	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	18	1650	500	6600	10	1	3628222	388	-80.45	2.92	12	0.09	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
131	20230905	150837	57	100.00	KONEX			N	N	N	N		N	10700	-300	5	-2.73	34137790	3214	250.70	11000	11000	10200	12650	9350	11000	10621.59	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	18	1650	500	6600	10	1	3628222	388	-80.45	2.92	12	0.09	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
132	20230905	140836	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	23017490	2155	168.10	11000	11000	10200	12650	9350	11000	10680.97	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.06	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
133	20230905	130816	57	100.00	KONEX			N	N	N	N		N	10800	-200	5	-1.82	7869100	737	57.49	11000	11000	10500	12650	9350	11000	10677.20	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	18	1650	500	6600	10	1	3628222	392	-81.20	2.94	12	0.02	-133.00	3669.00	13700	20230717	-21.17	3000	20230217	260.00	13700	-21.17	20230717	3000	260.00	20230217	13700	-21.17	20230717	3000	260.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
134	20230905	120819	57	100.00	KONEX			N	N	N	N		N	10700	-300	5	-2.73	6951100	651	50.78	11000	11000	10500	12650	9350	11000	10677.57	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	18	1650	500	6600	10	1	3628222	388	-80.45	2.92	12	0.02	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
135	20230905	110826	57	100.00	KONEX			N	N	N	N		N	10700	-300	5	-2.73	2178900	205	15.99	11000	11000	10500	12650	9350	11000	10628.78	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	18	1650	500	6600	10	1	3628222	388	-80.45	2.92	12	0.01	-133.00	3669.00	13700	20230717	-21.90	3000	20230217	256.67	13700	-21.90	20230717	3000	256.67	20230217	13700	-21.90	20230717	3000	256.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
136	20230905	100815	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	1569000	148	11.54	11000	11000	10500	12650	9350	11000	10601.35	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
137	20230905	090815	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11333	11166	10833	10666	10333	11250	10750	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
138	20230904	160812	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	13478500	1282	22.79	10500	11000	10500	12070	8930	10500	10513.65	0.00	0	0	12233	11366	10633	9766	9033	11000	9400	18	1570	500	6300	10	1	3628222	399	-82.71	3.00	12	0.04	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
139	20230904	150759	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	13478500	1282	22.79	10500	11000	10500	12070	8930	10500	10513.65	0.00	0	0	12233	11366	10633	9766	9033	11000	9400	18	1570	500	6300	10	1	3628222	399	-82.71	3.00	12	0.04	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
140	20230904	140757	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	13478500	1282	22.79	10500	11000	10500	12070	8930	10500	10513.65	0.00	0	0	12233	11366	10633	9766	9033	11000	9400	18	1570	500	6300	10	1	3628222	399	-82.71	3.00	12	0.04	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
141	20230904	130809	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	13093500	1247	22.16	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	12233	11366	10633	9766	9033	11000	9400	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.03	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
142	20230904	120754	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	12096000	1152	20.48	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	12233	11366	10633	9766	9033	11000	9400	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.03	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
143	20230904	110740	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	10720500	1021	18.15	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	12233	11366	10633	9766	9033	11000	9400	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.03	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
144	20230904	100745	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	12233	11366	10633	9766	9033	11000	9400	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.00	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
145	20230904	090759	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	12233	11366	10633	9766	9033	11000	9400	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.00	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
146	20230901	160750	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	58305760	5626	0.00	11000	11500	9900	12070	8930	10500	10363.63	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.16	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
147	20230901	150801	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	50127760	4830	0.00	11000	11500	9900	12070	8930	10500	10378.42	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.13	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
148	20230901	140800	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	47271760	4558	0.00	11000	11500	9900	12070	8930	10500	10371.16	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.13	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
149	20230901	130737	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	33191560	3162	0.00	11000	11500	10000	12070	8930	10500	10497.01	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	18	1570	500	6300	10	1	3628222	381	-78.95	2.86	12	0.09	-133.00	3669.00	13700	20230717	-23.36	3000	20230217	250.00	13700	-23.36	20230717	3000	250.00	20230217	13700	-23.36	20230717	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
150	20230901	120747	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	26341560	2481	0.00	11000	11500	10000	12070	8930	10500	10617.32	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	18	1570	500	6300	10	1	3628222	363	-75.19	2.73	12	0.07	-133.00	3669.00	13700	20230717	-27.01	3000	20230217	233.33	13700	-27.01	20230717	3000	233.33	20230217	13700	-27.01	20230717	3000	233.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
151	20230901	110746	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	24641560	2311	0.00	11000	11500	10000	12070	8930	10500	10662.73	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	18	1570	500	6300	10	1	3628222	363	-75.19	2.73	12	0.06	-133.00	3669.00	13700	20230717	-27.01	3000	20230217	233.33	13700	-27.01	20230717	3000	233.33	20230217	13700	-27.01	20230717	3000	233.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
152	20230901	100742	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	22546560	2105	0.00	11000	11500	10000	12070	8930	10500	10710.95	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	18	1570	500	6300	10	1	3628222	399	-82.71	3.00	12	0.06	-133.00	3669.00	13700	20230717	-19.71	3000	20230217	266.67	13700	-19.71	20230717	3000	266.67	20230217	13700	-19.71	20230717	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
153	20230901	090730	57	100.00	KONEX			N	N	N	N		N	11500	1000	2	9.52	12422500	1102	0.00	11000	11500	11000	12070	8930	10500	11272.69	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	18	1570	500	6300	10	1	3628222	417	-86.47	3.13	12	0.03	-133.00	3669.00	13700	20230717	-16.06	3000	20230217	283.33	13700	-16.06	20230717	3000	283.33	20230217	13700	-16.06	20230717	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N