KissMeData/140610/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	160830	57	100.00	KONEX			N	N	N	N		N	11640	110	2	0.95	19485670	1675	47.10	11800	11800	11270	13250	9810	11530	11633.24	0.00	0	0	12063	11796	11583	11316	11103	11690	11210	54	1720	500	8070	10	1	10827814	1260	-23.85	-20.21	12	0.02	-488.00	-576.00	15470	20230221	-24.76	7510	20221223	54.99	15470	-24.76	20230221	8000	45.50	20230102	15470	-24.76	20230221	7510	54.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
3	20230927	150838	57	100.00	KONEX			N	N	N	N		N	11640	110	2	0.95	16412710	1411	39.68	11800	11800	11270	13250	9810	11530	11631.97	0.00	0	0	12063	11796	11583	11316	11103	11690	11210	54	1720	500	8070	10	1	10827814	1260	-23.85	-20.21	12	0.01	-488.00	-576.00	15470	20230221	-24.76	7510	20221223	54.99	15470	-24.76	20230221	8000	45.50	20230102	15470	-24.76	20230221	7510	54.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
4	20230927	140839	57	100.00	KONEX			N	N	N	N		N	11650	120	2	1.04	10674190	918	25.82	11800	11800	11270	13250	9810	11530	11627.66	0.00	0	0	12063	11796	11583	11316	11103	11690	11210	54	1720	500	8070	10	1	10827814	1261	-23.87	-20.23	12	0.01	-488.00	-576.00	15470	20230221	-24.69	7510	20221223	55.13	15470	-24.69	20230221	8000	45.62	20230102	15470	-24.69	20230221	7510	55.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
5	20230927	130827	57	100.00	KONEX			N	N	N	N		N	11300	-230	5	-1.99	8111420	698	19.63	11800	11800	11270	13250	9810	11530	11620.95	0.00	0	0	12063	11796	11583	11316	11103	11690	11210	54	1720	500	8070	10	1	10827814	1224	-23.16	-19.62	12	0.01	-488.00	-576.00	15470	20230221	-26.96	7510	20221223	50.47	15470	-26.96	20230221	8000	41.25	20230102	15470	-26.96	20230221	7510	50.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
6	20230927	120827	57	100.00	KONEX			N	N	N	N		N	11690	160	2	1.39	6435720	552	15.52	11800	11800	11270	13250	9810	11530	11658.91	0.00	0	0	12063	11796	11583	11316	11103	11690	11210	54	1720	500	8070	10	1	10827814	1266	-23.95	-20.30	12	0.01	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
7	20230927	110836	57	100.00	KONEX			N	N	N	N		N	11740	210	2	1.82	4576030	391	11.00	11800	11800	11270	13250	9810	11530	11703.40	0.00	0	0	12063	11796	11583	11316	11103	11690	11210	54	1720	500	8070	10	1	10827814	1271	-24.06	-20.38	12	0.00	-488.00	-576.00	15470	20230221	-24.11	7510	20221223	56.32	15470	-24.11	20230221	8000	46.75	20230102	15470	-24.11	20230221	7510	56.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
8	20230927	100829	57	100.00	KONEX			N	N	N	N		N	11780	250	2	2.17	1299780	112	3.15	11800	11800	11270	13250	9810	11530	11605.18	0.00	0	0	12063	11796	11583	11316	11103	11690	11210	54	1720	500	8070	10	1	10827814	1276	-24.14	-20.45	12	0.00	-488.00	-576.00	15470	20230221	-23.85	7510	20221223	56.86	15470	-23.85	20230221	8000	47.25	20230102	15470	-23.85	20230221	7510	56.86	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
9	20230927	090843	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	12063	11796	11583	11316	11103	11690	11210	54	1720	500	8070	10	1	10827814	1248	-23.63	-20.02	12	0.00	-488.00	-576.00	15470	20230221	-25.47	7510	20221223	53.53	15470	-25.47	20230221	8000	44.12	20230102	15470	-25.47	20230221	7510	53.53	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
10	20230926	160827	57	100.00	KONEX			N	N	N	N		N	11530	10	2	0.09	41317130	3556	278.25	11850	11850	11370	13240	9800	11520	11618.99	0.00	0	0	12386	11952	11526	11092	10666	11740	10880	54	1720	500	8060	10	1	10827814	1248	-23.63	-20.02	12	0.03	-488.00	-576.00	15470	20230221	-25.47	7510	20221223	53.53	15470	-25.47	20230221	8000	44.12	20230102	15470	-25.47	20230221	7510	53.53	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
11	20230926	150828	57	100.00	KONEX			N	N	N	N		N	11530	10	2	0.09	41063470	3534	276.53	11850	11850	11370	13240	9800	11520	11619.54	0.00	0	0	12386	11952	11526	11092	10666	11740	10880	54	1720	500	8060	10	1	10827814	1248	-23.63	-20.02	12	0.03	-488.00	-576.00	15470	20230221	-25.47	7510	20221223	53.53	15470	-25.47	20230221	8000	44.12	20230102	15470	-25.47	20230221	7510	53.53	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
12	20230926	140821	57	100.00	KONEX			N	N	N	N		N	11720	200	2	1.74	36310570	3122	244.29	11850	11850	11370	13240	9800	11520	11630.55	0.00	0	0	12386	11952	11526	11092	10666	11740	10880	54	1720	500	8060	10	1	10827814	1269	-24.02	-20.35	12	0.03	-488.00	-576.00	15470	20230221	-24.24	7510	20221223	56.06	15470	-24.24	20230221	8000	46.50	20230102	15470	-24.24	20230221	7510	56.06	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
13	20230926	130825	57	100.00	KONEX			N	N	N	N		N	11740	220	2	1.91	27808250	2391	187.09	11850	11850	11370	13240	9800	11520	11630.38	0.00	0	0	12386	11952	11526	11092	10666	11740	10880	54	1720	500	8060	10	1	10827814	1271	-24.06	-20.38	12	0.02	-488.00	-576.00	15470	20230221	-24.11	7510	20221223	56.32	15470	-24.11	20230221	8000	46.75	20230102	15470	-24.11	20230221	7510	56.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
14	20230926	120830	57	100.00	KONEX			N	N	N	N		N	11570	50	2	0.43	4582400	397	31.06	11850	11850	11370	13240	9800	11520	11542.57	0.00	0	0	12386	11952	11526	11092	10666	11740	10880	54	1720	500	8060	10	1	10827814	1253	-23.71	-20.09	12	0.00	-488.00	-576.00	15470	20230221	-25.21	7510	20221223	54.06	15470	-25.21	20230221	8000	44.62	20230102	15470	-25.21	20230221	7510	54.06	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
15	20230926	110827	57	100.00	KONEX			N	N	N	N		N	11550	30	2	0.26	4281580	371	29.03	11850	11850	11370	13240	9800	11520	11540.65	0.00	0	0	12386	11952	11526	11092	10666	11740	10880	54	1720	500	8060	10	1	10827814	1251	-23.67	-20.05	12	0.00	-488.00	-576.00	15470	20230221	-25.34	7510	20221223	53.79	15470	-25.34	20230221	8000	44.38	20230102	15470	-25.34	20230221	7510	53.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
16	20230926	100826	57	100.00	KONEX			N	N	N	N		N	11670	150	2	1.30	2166530	188	14.71	11850	11850	11370	13240	9800	11520	11524.10	0.00	0	0	12386	11952	11526	11092	10666	11740	10880	54	1720	500	8060	10	1	10827814	1264	-23.91	-20.26	12	0.00	-488.00	-576.00	15470	20230221	-24.56	7510	20221223	55.39	15470	-24.56	20230221	8000	45.88	20230102	15470	-24.56	20230221	7510	55.39	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
17	20230926	090828	57	100.00	KONEX			N	N	N	N		N	11850	330	2	2.86	59250	5	0.39	11850	11850	11850	13240	9800	11520	11850.00	0.00	0	0	12386	11952	11526	11092	10666	11740	10880	54	1720	500	8060	10	1	10827814	1283	-24.28	-20.57	12	0.00	-488.00	-576.00	15470	20230221	-23.40	7510	20221223	57.79	15470	-23.40	20230221	8000	48.12	20230102	15470	-23.40	20230221	7510	57.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
18	20230925	160826	57	100.00	KONEX			N	N	N	N		N	11520	190	2	1.68	14662150	1278	37.42	11960	11960	11100	13020	9640	11330	11472.73	0.00	0	0	12070	11700	11500	11130	10930	11600	11030	54	1690	500	7930	10	1	10827814	1247	-23.61	-20.00	12	0.01	-488.00	-576.00	15470	20230221	-25.53	7510	20221223	53.40	15470	-25.53	20230221	8000	44.00	20230102	15470	-25.53	20230221	7510	53.40	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
19	20230925	150829	57	100.00	KONEX			N	N	N	N		N	11600	270	2	2.38	13299230	1157	33.88	11960	11960	11100	13020	9640	11330	11494.58	0.00	0	0	12070	11700	11500	11130	10930	11600	11030	54	1690	500	7930	10	1	10827814	1256	-23.77	-20.14	12	0.01	-488.00	-576.00	15470	20230221	-25.02	7510	20221223	54.46	15470	-25.02	20230221	8000	45.00	20230102	15470	-25.02	20230221	7510	54.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
20	20230925	140816	57	100.00	KONEX			N	N	N	N		N	11500	170	2	1.50	10714810	926	27.12	11960	11960	11100	13020	9640	11330	11571.07	0.00	0	0	12070	11700	11500	11130	10930	11600	11030	54	1690	500	7930	10	1	10827814	1245	-23.57	-19.97	12	0.01	-488.00	-576.00	15470	20230221	-25.66	7510	20221223	53.13	15470	-25.66	20230221	8000	43.75	20230102	15470	-25.66	20230221	7510	53.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
21	20230925	130820	57	100.00	KONEX			N	N	N	N		N	11610	280	2	2.47	5539810	476	13.94	11960	11960	11100	13020	9640	11330	11638.26	0.00	0	0	12070	11700	11500	11130	10930	11600	11030	54	1690	500	7930	10	1	10827814	1257	-23.79	-20.16	12	0.00	-488.00	-576.00	15470	20230221	-24.95	7510	20221223	54.59	15470	-24.95	20230221	8000	45.12	20230102	15470	-24.95	20230221	7510	54.59	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
22	20230925	120825	57	100.00	KONEX			N	N	N	N		N	11610	280	2	2.47	4378810	376	11.01	11960	11960	11100	13020	9640	11330	11645.77	0.00	0	0	12070	11700	11500	11130	10930	11600	11030	54	1690	500	7930	10	1	10827814	1257	-23.79	-20.16	12	0.00	-488.00	-576.00	15470	20230221	-24.95	7510	20221223	54.59	15470	-24.95	20230221	8000	45.12	20230102	15470	-24.95	20230221	7510	54.59	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
23	20230925	110820	57	100.00	KONEX			N	N	N	N		N	11630	300	2	2.65	2869480	246	7.20	11960	11960	11100	13020	9640	11330	11664.55	0.00	0	0	12070	11700	11500	11130	10930	11600	11030	54	1690	500	7930	10	1	10827814	1259	-23.83	-20.19	12	0.00	-488.00	-576.00	15470	20230221	-24.82	7510	20221223	54.86	15470	-24.82	20230221	8000	45.38	20230102	15470	-24.82	20230221	7510	54.86	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
24	20230925	100824	57	100.00	KONEX			N	N	N	N		N	11670	340	2	3.00	1540170	132	3.87	11960	11960	11100	13020	9640	11330	11667.95	0.00	0	0	12070	11700	11500	11130	10930	11600	11030	54	1690	500	7930	10	1	10827814	1264	-23.91	-20.26	12	0.00	-488.00	-576.00	15470	20230221	-24.56	7510	20221223	55.39	15470	-24.56	20230221	8000	45.88	20230102	15470	-24.56	20230221	7510	55.39	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
25	20230925	090820	57	100.00	KONEX			N	N	N	N		N	11930	600	2	5.30	71670	6	0.18	11960	11960	11930	13020	9640	11330	11945.00	0.00	0	0	12070	11700	11500	11130	10930	11600	11030	54	1690	500	7930	10	1	10827814	1292	-24.45	-20.71	12	0.00	-488.00	-576.00	15470	20230221	-22.88	7510	20221223	58.85	15470	-22.88	20230221	8000	49.12	20230102	15470	-22.88	20230221	7510	58.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
26	20230922	160851	57	100.00	KONEX			N	N	N	N		N	11330	-410	5	-3.49	38898000	3415	71.91	11870	11870	11300	13500	9980	11740	11390.34	0.00	0	0	12180	11960	11770	11550	11360	12070	11660	54	1760	500	8210	10	1	10827814	1227	-23.22	-19.67	12	0.03	-488.00	-576.00	15470	20230221	-26.76	7510	20221223	50.87	15470	-26.76	20230221	8000	41.62	20230102	15470	-26.76	20230221	7510	50.87	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
27	20230922	150845	57	100.00	KONEX			N	N	N	N		N	11340	-400	5	-3.41	32832940	2880	60.64	11870	11870	11300	13500	9980	11740	11400.33	0.00	0	0	12180	11960	11770	11550	11360	12070	11660	54	1760	500	8210	10	1	10827814	1228	-23.24	-19.69	12	0.03	-488.00	-576.00	15470	20230221	-26.70	7510	20221223	51.00	15470	-26.70	20230221	8000	41.75	20230102	15470	-26.70	20230221	7510	51.00	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
28	20230922	140845	57	100.00	KONEX			N	N	N	N		N	11410	-330	5	-2.81	27388740	2400	50.54	11870	11870	11300	13500	9980	11740	11411.98	0.00	0	0	12180	11960	11770	11550	11360	12070	11660	54	1760	500	8210	10	1	10827814	1235	-23.38	-19.81	12	0.02	-488.00	-576.00	15470	20230221	-26.24	7510	20221223	51.93	15470	-26.24	20230221	8000	42.62	20230102	15470	-26.24	20230221	7510	51.93	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
29	20230922	130753	57	100.00	KONEX			N	N	N	N		N	11420	-320	5	-2.73	15151500	1322	27.84	11870	11870	11300	13500	9980	11740	11461.04	0.00	0	0	12180	11960	11770	11550	11360	12070	11660	54	1760	500	8210	10	1	10827814	1237	-23.40	-19.83	12	0.01	-488.00	-576.00	15470	20230221	-26.18	7510	20221223	52.06	15470	-26.18	20230221	8000	42.75	20230102	15470	-26.18	20230221	7510	52.06	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
30	20230922	120751	57	100.00	KONEX			N	N	N	N		N	11540	-200	5	-1.70	15082990	1316	27.71	11870	11870	11300	13500	9980	11740	11461.24	0.00	0	0	12180	11960	11770	11550	11360	12070	11660	54	1760	500	8210	10	1	10827814	1250	-23.65	-20.03	12	0.01	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
31	20230922	110748	57	100.00	KONEX			N	N	N	N		N	11690	-50	5	-0.43	5639460	487	10.25	11870	11870	11310	13500	9980	11740	11580.00	0.00	0	0	12180	11960	11770	11550	11360	12070	11660	54	1760	500	8210	10	1	10827814	1266	-23.95	-20.30	12	0.00	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
32	20230922	100747	57	100.00	KONEX			N	N	N	N		N	11780	40	2	0.34	403050	35	0.74	11870	11870	11310	13500	9980	11740	11515.71	0.00	0	0	12180	11960	11770	11550	11360	12070	11660	54	1760	500	8210	10	1	10827814	1276	-24.14	-20.45	12	0.00	-488.00	-576.00	15470	20230221	-23.85	7510	20221223	56.86	15470	-23.85	20230221	8000	47.25	20230102	15470	-23.85	20230221	7510	56.86	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
33	20230922	090744	57	100.00	KONEX			N	N	N	N		N	11870	130	2	1.11	11870	1	0.02	11870	11870	11870	13500	9980	11740	11870.00	0.00	0	0	12180	11960	11770	11550	11360	12070	11660	54	1760	500	8210	10	1	10827814	1285	-24.32	-20.61	12	0.00	-488.00	-576.00	15470	20230221	-23.27	7510	20221223	58.06	15470	-23.27	20230221	8000	48.38	20230102	15470	-23.27	20230221	7510	58.06	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
34	20230921	160751	57	100.00	KONEX			N	N	N	N		N	11740	-10	5	-0.09	55699900	4749	75.98	11620	11990	11580	13510	9990	11750	11728.76	0.00	0	0	12090	11920	11720	11550	11350	11820	11450	54	1760	500	8220	10	1	10827814	1271	-24.06	-20.38	12	0.04	-488.00	-576.00	15470	20230221	-24.11	7510	20221223	56.32	15470	-24.11	20230221	8000	46.75	20230102	15470	-24.11	20230221	7510	56.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
35	20230921	150739	57	100.00	KONEX			N	N	N	N		N	11780	30	2	0.26	43851090	3728	59.65	11620	11990	11620	13510	9990	11750	11762.63	0.00	0	0	12090	11920	11720	11550	11350	11820	11450	54	1760	500	8220	10	1	10827814	1276	-24.14	-20.45	12	0.03	-488.00	-576.00	15470	20230221	-23.85	7510	20221223	56.86	15470	-23.85	20230221	8000	47.25	20230102	15470	-23.85	20230221	7510	56.86	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
36	20230921	140746	57	100.00	KONEX			N	N	N	N		N	11800	50	2	0.43	40908300	3477	55.63	11620	11990	11620	13510	9990	11750	11765.40	0.00	0	0	12090	11920	11720	11550	11350	11820	11450	54	1760	500	8220	10	1	10827814	1278	-24.18	-20.49	12	0.03	-488.00	-576.00	15470	20230221	-23.72	7510	20221223	57.12	15470	-23.72	20230221	8000	47.50	20230102	15470	-23.72	20230221	7510	57.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
37	20230921	130739	57	100.00	KONEX			N	N	N	N		N	11810	60	2	0.51	39724500	3376	54.02	11620	11990	11620	13510	9990	11750	11766.74	0.00	0	0	12090	11920	11720	11550	11350	11820	11450	54	1760	500	8220	10	1	10827814	1279	-24.20	-20.50	12	0.03	-488.00	-576.00	15470	20230221	-23.66	7510	20221223	57.26	15470	-23.66	20230221	8000	47.62	20230102	15470	-23.66	20230221	7510	57.26	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
38	20230921	120732	57	100.00	KONEX			N	N	N	N		N	11810	60	2	0.51	34020650	2891	46.26	11620	11990	11620	13510	9990	11750	11767.78	0.00	0	0	12090	11920	11720	11550	11350	11820	11450	54	1760	500	8220	10	1	10827814	1279	-24.20	-20.50	12	0.03	-488.00	-576.00	15470	20230221	-23.66	7510	20221223	57.26	15470	-23.66	20230221	8000	47.62	20230102	15470	-23.66	20230221	7510	57.26	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
39	20230921	110751	57	100.00	KONEX			N	N	N	N		N	11810	60	2	0.51	31599900	2686	42.98	11620	11990	11620	13510	9990	11750	11764.67	0.00	0	0	12090	11920	11720	11550	11350	11820	11450	54	1760	500	8220	10	1	10827814	1279	-24.20	-20.50	12	0.02	-488.00	-576.00	15470	20230221	-23.66	7510	20221223	57.26	15470	-23.66	20230221	8000	47.62	20230102	15470	-23.66	20230221	7510	57.26	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
40	20230921	100736	57	100.00	KONEX			N	N	N	N		N	11920	170	2	1.45	27239630	2317	37.07	11620	11990	11620	13510	9990	11750	11756.42	0.00	0	0	12090	11920	11720	11550	11350	11820	11450	54	1760	500	8220	10	1	10827814	1291	-24.43	-20.69	12	0.02	-488.00	-576.00	15470	20230221	-22.95	7510	20221223	58.72	15470	-22.95	20230221	8000	49.00	20230102	15470	-22.95	20230221	7510	58.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
41	20230921	090742	57	100.00	KONEX			N	N	N	N		N	11990	240	2	2.04	604980	52	0.83	11620	11990	11620	13510	9990	11750	11634.23	0.00	0	0	12090	11920	11720	11550	11350	11820	11450	54	1760	500	8220	10	1	10827814	1298	-24.57	-20.82	12	0.00	-488.00	-576.00	15470	20230221	-22.50	7510	20221223	59.65	15470	-22.50	20230221	8000	49.88	20230102	15470	-22.50	20230221	7510	59.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
42	20230920	160745	57	100.00	KONEX			N	N	N	N		N	11750	10	2	0.09	73285830	6250	425.46	11890	11890	11520	13500	9980	11740	11725.73	0.00	0	0	12166	11952	11676	11462	11186	11815	11325	54	1760	500	8210	10	1	10827814	1272	-24.08	-20.40	12	0.06	-488.00	-576.00	15470	20230221	-24.05	7510	20221223	56.46	15470	-24.05	20230221	8000	46.88	20230102	15470	-24.05	20230221	7510	56.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
43	20230920	150725	57	100.00	KONEX			N	N	N	N		N	11740	0	3	0.00	72111120	6150	418.65	11890	11890	11520	13500	9980	11740	11725.39	0.00	0	0	12166	11952	11676	11462	11186	11815	11325	54	1760	500	8210	10	1	10827814	1271	-24.06	-20.38	12	0.06	-488.00	-576.00	15470	20230221	-24.11	7510	20221223	56.32	15470	-24.11	20230221	8000	46.75	20230102	15470	-24.11	20230221	7510	56.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
44	20230920	140737	57	100.00	KONEX			N	N	N	N		N	11790	50	2	0.43	56520960	4822	328.25	11890	11890	11520	13500	9980	11740	11721.48	0.00	0	0	12166	11952	11676	11462	11186	11815	11325	54	1760	500	8210	10	1	10827814	1277	-24.16	-20.47	12	0.04	-488.00	-576.00	15470	20230221	-23.79	7510	20221223	56.99	15470	-23.79	20230221	8000	47.38	20230102	15470	-23.79	20230221	7510	56.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
45	20230920	130731	57	100.00	KONEX			N	N	N	N		N	11600	-140	5	-1.19	15120140	1291	87.88	11890	11890	11520	13500	9980	11740	11711.96	0.00	0	0	12166	11952	11676	11462	11186	11815	11325	54	1760	500	8210	10	1	10827814	1256	-23.77	-20.14	12	0.01	-488.00	-576.00	15470	20230221	-25.02	7510	20221223	54.46	15470	-25.02	20230221	8000	45.00	20230102	15470	-25.02	20230221	7510	54.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
46	20230920	120729	57	100.00	KONEX			N	N	N	N		N	11600	-140	5	-1.19	11791070	1004	68.35	11890	11890	11520	13500	9980	11740	11744.09	0.00	0	0	12166	11952	11676	11462	11186	11815	11325	54	1760	500	8210	10	1	10827814	1256	-23.77	-20.14	12	0.01	-488.00	-576.00	15470	20230221	-25.02	7510	20221223	54.46	15470	-25.02	20230221	8000	45.00	20230102	15470	-25.02	20230221	7510	54.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
47	20230920	110737	57	100.00	KONEX			N	N	N	N		N	11790	50	2	0.43	4788600	409	27.84	11890	11890	11520	13500	9980	11740	11708.07	0.00	0	0	12166	11952	11676	11462	11186	11815	11325	54	1760	500	8210	10	1	10827814	1277	-24.16	-20.47	12	0.00	-488.00	-576.00	15470	20230221	-23.79	7510	20221223	56.99	15470	-23.79	20230221	8000	47.38	20230102	15470	-23.79	20230221	7510	56.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
48	20230920	100722	57	100.00	KONEX			N	N	N	N		N	11820	80	2	0.68	3098500	263	17.90	11890	11890	11520	13500	9980	11740	11781.37	0.00	0	0	12166	11952	11676	11462	11186	11815	11325	54	1760	500	8210	10	1	10827814	1280	-24.22	-20.52	12	0.00	-488.00	-576.00	15470	20230221	-23.59	7510	20221223	57.39	15470	-23.59	20230221	8000	47.75	20230102	15470	-23.59	20230221	7510	57.39	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
49	20230920	090731	57	100.00	KONEX			N	N	N	N		N	11890	150	2	1.28	23780	2	0.14	11890	11890	11890	13500	9980	11740	11890.00	0.00	0	0	12166	11952	11676	11462	11186	11815	11325	54	1760	500	8210	10	1	10827814	1287	-24.36	-20.64	12	0.00	-488.00	-576.00	15470	20230221	-23.14	7510	20221223	58.32	15470	-23.14	20230221	8000	48.62	20230102	15470	-23.14	20230221	7510	58.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
50	20230919	160728	57	100.00	KONEX			N	N	N	N		N	11740	10	2	0.09	16979440	1469	53.59	11890	11890	11400	13480	9980	11730	11558.50	0.00	0	0	12843	12286	11893	11336	10943	12090	11140	54	1750	500	8210	10	1	10827814	1271	-24.06	-20.38	12	0.01	-488.00	-576.00	15470	20230221	-24.11	7510	20221223	56.32	15470	-24.11	20230221	8000	46.75	20230102	15470	-24.11	20230221	7510	56.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
51	20230919	150731	57	100.00	KONEX			N	N	N	N		N	11690	-40	5	-0.34	12565700	1093	39.88	11890	11890	11400	13480	9980	11730	11496.52	0.00	0	0	12843	12286	11893	11336	10943	12090	11140	54	1750	500	8210	10	1	10827814	1266	-23.95	-20.30	12	0.01	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
52	20230919	140729	57	100.00	KONEX			N	N	N	N		N	11690	-40	5	-0.34	12343590	1074	39.18	11890	11890	11400	13480	9980	11730	11493.10	0.00	0	0	12843	12286	11893	11336	10943	12090	11140	54	1750	500	8210	10	1	10827814	1266	-23.95	-20.30	12	0.01	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
53	20230919	130716	57	100.00	KONEX			N	N	N	N		N	11690	-40	5	-0.34	8564240	746	27.22	11890	11890	11400	13480	9980	11730	11480.21	0.00	0	0	12843	12286	11893	11336	10943	12090	11140	54	1750	500	8210	10	1	10827814	1266	-23.95	-20.30	12	0.01	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
54	20230919	120734	57	100.00	KONEX			N	N	N	N		N	11690	-40	5	-0.34	5100660	444	16.20	11890	11890	11400	13480	9980	11730	11487.97	0.00	0	0	12843	12286	11893	11336	10943	12090	11140	54	1750	500	8210	10	1	10827814	1266	-23.95	-20.30	12	0.00	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
55	20230919	110735	57	100.00	KONEX			N	N	N	N		N	11750	20	2	0.17	4226400	369	13.46	11890	11890	11400	13480	9980	11730	11453.66	0.00	0	0	12843	12286	11893	11336	10943	12090	11140	54	1750	500	8210	10	1	10827814	1272	-24.08	-20.40	12	0.00	-488.00	-576.00	15470	20230221	-24.05	7510	20221223	56.46	15470	-24.05	20230221	8000	46.88	20230102	15470	-24.05	20230221	7510	56.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
56	20230919	100729	57	100.00	KONEX			N	N	N	N		N	11790	60	2	0.51	961540	84	3.06	11890	11890	11410	13480	9980	11730	11446.90	0.00	0	0	12843	12286	11893	11336	10943	12090	11140	54	1750	500	8210	10	1	10827814	1277	-24.16	-20.47	12	0.00	-488.00	-576.00	15470	20230221	-23.79	7510	20221223	56.99	15470	-23.79	20230221	8000	47.38	20230102	15470	-23.79	20230221	7510	56.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
57	20230919	090725	57	100.00	KONEX			N	N	N	N		N	11890	160	2	1.36	11890	1	0.04	11890	11890	11890	13480	9980	11730	11890.00	0.00	0	0	12843	12286	11893	11336	10943	12090	11140	54	1750	500	8210	10	1	10827814	1287	-24.36	-20.64	12	0.00	-488.00	-576.00	15470	20230221	-23.14	7510	20221223	58.32	15470	-23.14	20230221	8000	48.62	20230102	15470	-23.14	20230221	7510	58.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
58	20230918	160728	57	100.00	KONEX			N	N	N	N		N	11730	-170	5	-1.43	31723120	2741	13.93	12450	12450	11500	13680	10120	11900	11573.56	0.00	0	0	13300	12600	11550	10850	9800	12950	11200	54	1780	500	8330	10	1	10827814	1270	-24.04	-20.36	12	0.03	-488.00	-576.00	15470	20230221	-24.18	7510	20221223	56.19	15470	-24.18	20230221	8000	46.62	20230102	15470	-24.18	20230221	7510	56.19	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
59	20230918	150726	57	100.00	KONEX			N	N	N	N		N	11770	-130	5	-1.09	31664470	2736	13.91	12450	12450	11500	13680	10120	11900	11573.27	0.00	0	0	13300	12600	11550	10850	9800	12950	11200	54	1780	500	8330	10	1	10827814	1274	-24.12	-20.43	12	0.03	-488.00	-576.00	15470	20230221	-23.92	7510	20221223	56.72	15470	-23.92	20230221	8000	47.12	20230102	15470	-23.92	20230221	7510	56.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
60	20230918	140745	57	100.00	KONEX			N	N	N	N		N	11770	-130	5	-1.09	29322170	2535	12.88	12450	12450	11500	13680	10120	11900	11566.93	0.00	0	0	13300	12600	11550	10850	9800	12950	11200	54	1780	500	8330	10	1	10827814	1274	-24.12	-20.43	12	0.02	-488.00	-576.00	15470	20230221	-23.92	7510	20221223	56.72	15470	-23.92	20230221	8000	47.12	20230102	15470	-23.92	20230221	7510	56.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
61	20230918	130728	57	100.00	KONEX			N	N	N	N		N	11770	-130	5	-1.09	29204470	2525	12.83	12450	12450	11500	13680	10120	11900	11566.13	0.00	0	0	13300	12600	11550	10850	9800	12950	11200	54	1780	500	8330	10	1	10827814	1274	-24.12	-20.43	12	0.02	-488.00	-576.00	15470	20230221	-23.92	7510	20221223	56.72	15470	-23.92	20230221	8000	47.12	20230102	15470	-23.92	20230221	7510	56.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
62	20230918	120729	57	100.00	KONEX			N	N	N	N		N	11770	-130	5	-1.09	27445440	2375	12.07	12450	12450	11500	13680	10120	11900	11555.97	0.00	0	0	13300	12600	11550	10850	9800	12950	11200	54	1780	500	8330	10	1	10827814	1274	-24.12	-20.43	12	0.02	-488.00	-576.00	15470	20230221	-23.92	7510	20221223	56.72	15470	-23.92	20230221	8000	47.12	20230102	15470	-23.92	20230221	7510	56.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
63	20230918	110719	57	100.00	KONEX			N	N	N	N		N	11690	-210	5	-1.76	27375020	2369	12.04	12450	12450	11500	13680	10120	11900	11555.52	0.00	0	0	13300	12600	11550	10850	9800	12950	11200	54	1780	500	8330	10	1	10827814	1266	-23.95	-20.30	12	0.02	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
64	20230918	100715	57	100.00	KONEX			N	N	N	N		N	11550	-350	5	-2.94	23731220	2055	10.44	12450	12450	11500	13680	10120	11900	11548.04	0.00	0	0	13300	12600	11550	10850	9800	12950	11200	54	1780	500	8330	10	1	10827814	1251	-23.67	-20.05	12	0.02	-488.00	-576.00	15470	20230221	-25.34	7510	20221223	53.79	15470	-25.34	20230221	8000	44.38	20230102	15470	-25.34	20230221	7510	53.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
65	20230918	090719	57	100.00	KONEX			N	N	N	N		N	12410	510	2	4.29	6925860	602	3.06	12450	12450	11500	13680	10120	11900	11504.75	0.00	0	0	13300	12600	11550	10850	9800	12950	11200	54	1780	500	8330	10	1	10827814	1344	-25.43	-21.55	12	0.01	-488.00	-576.00	15470	20230221	-19.78	7510	20221223	65.25	15470	-19.78	20230221	8000	55.12	20230102	15470	-19.78	20230221	7510	65.25	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
66	20230915	160724	57	100.00	KONEX			N	N	N	N		N	11900	-240	5	-1.98	228968720	19675	102.03	11800	12250	10500	13960	10320	12140	11637.55	0.00	0	0	13366	12752	12286	11672	11206	13060	11980	54	1820	500	8490	10	1	10827814	1289	-24.39	-20.66	12	0.18	-488.00	-576.00	15470	20230221	-23.08	7510	20221223	58.46	15470	-23.08	20230221	8000	48.75	20230102	15470	-23.08	20230221	7510	58.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
67	20230915	150724	57	100.00	KONEX			N	N	N	N		N	11900	-240	5	-1.98	221162470	19019	98.63	11800	12250	10500	13960	10320	12140	11628.50	0.00	0	0	13366	12752	12286	11672	11206	13060	11980	54	1820	500	8490	10	1	10827814	1289	-24.39	-20.66	12	0.18	-488.00	-576.00	15470	20230221	-23.08	7510	20221223	58.46	15470	-23.08	20230221	8000	48.75	20230102	15470	-23.08	20230221	7510	58.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
68	20230915	140723	57	100.00	KONEX			N	N	N	N		N	12250	110	2	0.91	177580970	15357	79.64	11800	12250	10500	13960	10320	12140	11563.52	0.00	0	0	13366	12752	12286	11672	11206	13060	11980	54	1820	500	8490	10	1	10827814	1326	-25.10	-21.27	12	0.14	-488.00	-576.00	15470	20230221	-20.81	7510	20221223	63.12	15470	-20.81	20230221	8000	53.12	20230102	15470	-20.81	20230221	7510	63.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
69	20230915	130717	57	100.00	KONEX			N	N	N	N		N	11900	-240	5	-1.98	159080120	13816	71.65	11800	11900	10500	13960	10320	12140	11514.20	0.00	0	0	13366	12752	12286	11672	11206	13060	11980	54	1820	500	8490	10	1	10827814	1289	-24.39	-20.66	12	0.13	-488.00	-576.00	15470	20230221	-23.08	7510	20221223	58.46	15470	-23.08	20230221	8000	48.75	20230102	15470	-23.08	20230221	7510	58.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
70	20230915	120725	57	100.00	KONEX			N	N	N	N		N	11700	-440	5	-3.62	104569520	9224	47.83	11800	11900	10500	13960	10320	12140	11336.68	0.00	0	0	13366	12752	12286	11672	11206	13060	11980	54	1820	500	8490	10	1	10827814	1267	-23.98	-20.31	12	0.09	-488.00	-576.00	15470	20230221	-24.37	7510	20221223	55.79	15470	-24.37	20230221	8000	46.25	20230102	15470	-24.37	20230221	7510	55.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
71	20230915	110730	57	100.00	KONEX			N	N	N	N		N	11700	-440	5	-3.62	103678940	9148	47.44	11800	11900	10500	13960	10320	12140	11333.51	0.00	0	0	13366	12752	12286	11672	11206	13060	11980	54	1820	500	8490	10	1	10827814	1267	-23.98	-20.31	12	0.08	-488.00	-576.00	15470	20230221	-24.37	7510	20221223	55.79	15470	-24.37	20230221	8000	46.25	20230102	15470	-24.37	20230221	7510	55.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
72	20230915	100727	57	100.00	KONEX			N	N	N	N		N	11790	-350	5	-2.88	101979390	9003	46.69	11800	11900	10500	13960	10320	12140	11327.27	0.00	0	0	13366	12752	12286	11672	11206	13060	11980	54	1820	500	8490	10	1	10827814	1277	-24.16	-20.47	12	0.08	-488.00	-576.00	15470	20230221	-23.79	7510	20221223	56.99	15470	-23.79	20230221	8000	47.38	20230102	15470	-23.79	20230221	7510	56.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
73	20230915	090717	57	100.00	KONEX			N	N	N	N		N	11800	-340	5	-2.80	27842590	2409	12.49	11800	11900	10500	13960	10320	12140	11557.74	0.00	0	0	13366	12752	12286	11672	11206	13060	11980	54	1820	500	8490	10	1	10827814	1278	-24.18	-20.49	12	0.02	-488.00	-576.00	15470	20230221	-23.72	7510	20221223	57.12	15470	-23.72	20230221	8000	47.50	20230102	15470	-23.72	20230221	7510	57.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
74	20230914	160726	57	100.00	KONEX			N	N	N	N		N	12140	-60	5	-0.49	235860560	19283	154.07	12000	12900	11820	14030	10370	12200	12231.53	0.00	0	0	12620	12410	12160	11950	11700	12285	11825	54	1830	500	8540	10	1	10827814	1314	-24.88	-21.08	12	0.18	-488.00	-576.00	15470	20230221	-21.53	7510	20221223	61.65	15470	-21.53	20230221	8000	51.75	20230102	15470	-21.53	20230221	7510	61.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
75	20230914	150706	57	100.00	KONEX			N	N	N	N		N	12290	90	2	0.74	226749850	18531	148.06	12000	12900	11820	14030	10370	12200	12236.24	0.00	0	0	12620	12410	12160	11950	11700	12285	11825	54	1830	500	8540	10	1	10827814	1331	-25.18	-21.34	12	0.17	-488.00	-576.00	15470	20230221	-20.56	7510	20221223	63.65	15470	-20.56	20230221	8000	53.62	20230102	15470	-20.56	20230221	7510	63.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
76	20230914	140718	57	100.00	KONEX			N	N	N	N		N	11820	-380	5	-3.11	197325010	16068	128.38	12000	12900	11820	14030	10370	12200	12280.62	0.00	0	0	12620	12410	12160	11950	11700	12285	11825	54	1830	500	8540	10	1	10827814	1280	-24.22	-20.52	12	0.15	-488.00	-576.00	15470	20230221	-23.59	7510	20221223	57.39	15470	-23.59	20230221	8000	47.75	20230102	15470	-23.59	20230221	7510	57.39	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
77	20230914	130703	57	100.00	KONEX			N	N	N	N		N	12380	180	2	1.48	134443340	10871	86.86	12000	12900	12000	14030	10370	12200	12367.15	0.00	0	0	12620	12410	12160	11950	11700	12285	11825	54	1830	500	8540	10	1	10827814	1340	-25.37	-21.49	12	0.10	-488.00	-576.00	15470	20230221	-19.97	7510	20221223	64.85	15470	-19.97	20230221	8000	54.75	20230102	15470	-19.97	20230221	7510	64.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
78	20230914	120714	57	100.00	KONEX			N	N	N	N		N	12530	330	2	2.70	102500520	8357	66.77	12000	12530	12000	14030	10370	12200	12265.23	0.00	0	0	12620	12410	12160	11950	11700	12285	11825	54	1830	500	8540	10	1	10827814	1357	-25.68	-21.75	12	0.08	-488.00	-576.00	15470	20230221	-19.00	7510	20221223	66.84	15470	-19.00	20230221	8000	56.63	20230102	15470	-19.00	20230221	7510	66.84	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
79	20230914	110707	57	100.00	KONEX			N	N	N	N		N	12270	70	2	0.57	74425110	6088	48.64	12000	12390	12000	14030	10370	12200	12224.89	0.00	0	0	12620	12410	12160	11950	11700	12285	11825	54	1830	500	8540	10	1	10827814	1329	-25.14	-21.30	12	0.06	-488.00	-576.00	15470	20230221	-20.69	7510	20221223	63.38	15470	-20.69	20230221	8000	53.38	20230102	15470	-20.69	20230221	7510	63.38	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
80	20230914	100701	57	100.00	KONEX			N	N	N	N		N	12150	-50	5	-0.41	23252980	1916	15.31	12000	12390	12000	14030	10370	12200	12136.21	0.00	0	0	12620	12410	12160	11950	11700	12285	11825	54	1830	500	8540	10	1	10827814	1316	-24.90	-21.09	12	0.02	-488.00	-576.00	15470	20230221	-21.46	7510	20221223	61.78	15470	-21.46	20230221	8000	51.88	20230102	15470	-21.46	20230221	7510	61.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
81	20230914	090714	57	100.00	KONEX			N	N	N	N		N	12340	140	2	1.15	11733380	970	7.75	12000	12390	12000	14030	10370	12200	12096.27	0.00	0	0	12620	12410	12160	11950	11700	12285	11825	54	1830	500	8540	10	1	10827814	1336	-25.29	-21.42	12	0.01	-488.00	-576.00	15470	20230221	-20.23	7510	20221223	64.31	15470	-20.23	20230221	8000	54.25	20230102	15470	-20.23	20230221	7510	64.31	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
82	20230913	160719	57	100.00	KONEX			N	N	N	N		N	12200	180	2	1.50	150933480	12516	131.28	12370	12370	11910	13820	10220	12020	12059.24	0.00	0	0	12626	12322	12096	11792	11566	12210	11680	54	1800	500	8410	10	1	10827814	1321	-25.00	-21.18	12	0.12	-488.00	-576.00	15470	20230221	-21.14	7510	20221223	62.45	15470	-21.14	20230221	8000	52.50	20230102	15470	-21.14	20230221	7510	62.45	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
83	20230913	150712	57	100.00	KONEX			N	N	N	N		N	12100	80	2	0.67	134573800	11171	117.17	12370	12370	11910	13820	10220	12020	12046.71	0.00	0	0	12626	12322	12096	11792	11566	12210	11680	54	1800	500	8410	10	1	10827814	1310	-24.80	-21.01	12	0.10	-488.00	-576.00	15470	20230221	-21.78	7510	20221223	61.12	15470	-21.78	20230221	8000	51.25	20230102	15470	-21.78	20230221	7510	61.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
84	20230913	140718	57	100.00	KONEX			N	N	N	N		N	12080	60	2	0.50	79053270	6581	69.03	12370	12370	11910	13820	10220	12020	12012.35	0.00	0	0	12626	12322	12096	11792	11566	12210	11680	54	1800	500	8410	10	1	10827814	1308	-24.75	-20.97	12	0.06	-488.00	-576.00	15470	20230221	-21.91	7510	20221223	60.85	15470	-21.91	20230221	8000	51.00	20230102	15470	-21.91	20230221	7510	60.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
85	20230913	130656	57	100.00	KONEX			N	N	N	N		N	12130	110	2	0.92	66805370	5566	58.38	12370	12370	11910	13820	10220	12020	12002.40	0.00	0	0	12626	12322	12096	11792	11566	12210	11680	54	1800	500	8410	10	1	10827814	1313	-24.86	-21.06	12	0.05	-488.00	-576.00	15470	20230221	-21.59	7510	20221223	61.52	15470	-21.59	20230221	8000	51.62	20230102	15470	-21.59	20230221	7510	61.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
86	20230913	120715	57	100.00	KONEX			N	N	N	N		N	11950	-70	5	-0.58	49094200	4096	42.96	12370	12370	11910	13820	10220	12020	11985.89	0.00	0	0	12626	12322	12096	11792	11566	12210	11680	54	1800	500	8410	10	1	10827814	1294	-24.49	-20.75	12	0.04	-488.00	-576.00	15470	20230221	-22.75	7510	20221223	59.12	15470	-22.75	20230221	8000	49.38	20230102	15470	-22.75	20230221	7510	59.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
87	20230913	110714	57	100.00	KONEX			N	N	N	N		N	11950	-70	5	-0.58	40362330	3367	35.32	12370	12370	11910	13820	10220	12020	11987.62	0.00	0	0	12626	12322	12096	11792	11566	12210	11680	54	1800	500	8410	10	1	10827814	1294	-24.49	-20.75	12	0.03	-488.00	-576.00	15470	20230221	-22.75	7510	20221223	59.12	15470	-22.75	20230221	8000	49.38	20230102	15470	-22.75	20230221	7510	59.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
88	20230913	100707	57	100.00	KONEX			N	N	N	N		N	11990	-30	5	-0.25	33553710	2799	29.36	12370	12370	11910	13820	10220	12020	11987.75	0.00	0	0	12626	12322	12096	11792	11566	12210	11680	54	1800	500	8410	10	1	10827814	1298	-24.57	-20.82	12	0.03	-488.00	-576.00	15470	20230221	-22.50	7510	20221223	59.65	15470	-22.50	20230221	8000	49.88	20230102	15470	-22.50	20230221	7510	59.65	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
89	20230913	090701	57	100.00	KONEX			N	N	N	N		N	12370	350	2	2.91	37110	3	0.03	12370	12370	12370	13820	10220	12020	12370.00	0.00	0	0	12626	12322	12096	11792	11566	12210	11680	54	1800	500	8410	10	1	10827814	1339	-25.35	-21.48	12	0.00	-488.00	-576.00	15470	20230221	-20.04	7510	20221223	64.71	15470	-20.04	20230221	8000	54.62	20230102	15470	-20.04	20230221	7510	64.71	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
90	20230912	160656	57	100.00	KONEX			N	N	N	N		N	12020	-170	5	-1.39	114287200	9534	49.38	12400	12400	11870	14010	10370	12190	11987.33	0.00	0	0	12790	12490	12200	11900	11610	12345	11755	54	1820	500	8530	10	1	10827814	1302	-24.63	-20.87	12	0.09	-488.00	-576.00	15470	20230221	-22.30	7510	20221223	60.05	15470	-22.30	20230221	8000	50.25	20230102	15470	-22.30	20230221	7510	60.05	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
91	20230912	150706	57	100.00	KONEX			N	N	N	N		N	12020	-170	5	-1.39	101439640	8464	43.84	12400	12400	11870	14010	10370	12190	11984.83	0.00	0	0	12790	12490	12200	11900	11610	12345	11755	54	1820	500	8530	10	1	10827814	1302	-24.63	-20.87	12	0.08	-488.00	-576.00	15470	20230221	-22.30	7510	20221223	60.05	15470	-22.30	20230221	8000	50.25	20230102	15470	-22.30	20230221	7510	60.05	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
92	20230912	140703	57	100.00	KONEX			N	N	N	N		N	12000	-190	5	-1.56	87051950	7266	37.63	12400	12400	11870	14010	10370	12190	11980.73	0.00	0	0	12790	12490	12200	11900	11610	12345	11755	54	1820	500	8530	10	1	10827814	1299	-24.59	-20.83	12	0.07	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
93	20230912	130656	57	100.00	KONEX			N	N	N	N		N	11920	-270	5	-2.21	64407630	5371	27.82	12400	12400	11870	14010	10370	12190	11991.74	0.00	0	0	12790	12490	12200	11900	11610	12345	11755	54	1820	500	8530	10	1	10827814	1291	-24.43	-20.69	12	0.05	-488.00	-576.00	15470	20230221	-22.95	7510	20221223	58.72	15470	-22.95	20230221	8000	49.00	20230102	15470	-22.95	20230221	7510	58.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
94	20230912	120653	57	100.00	KONEX			N	N	N	N		N	12090	-100	5	-0.82	54863410	4574	23.69	12400	12400	11870	14010	10370	12190	11994.62	0.00	0	0	12790	12490	12200	11900	11610	12345	11755	54	1820	500	8530	10	1	10827814	1309	-24.77	-20.99	12	0.04	-488.00	-576.00	15470	20230221	-21.85	7510	20221223	60.99	15470	-21.85	20230221	8000	51.12	20230102	15470	-21.85	20230221	7510	60.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
95	20230912	110700	57	100.00	KONEX			N	N	N	N		N	11920	-270	5	-2.21	32141220	2672	13.84	12400	12400	11920	14010	10370	12190	12028.90	0.00	0	0	12790	12490	12200	11900	11610	12345	11755	54	1820	500	8530	10	1	10827814	1291	-24.43	-20.69	12	0.02	-488.00	-576.00	15470	20230221	-22.95	7510	20221223	58.72	15470	-22.95	20230221	8000	49.00	20230102	15470	-22.95	20230221	7510	58.72	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
96	20230912	100654	57	100.00	KONEX			N	N	N	N		N	12000	-190	5	-1.56	18582650	1540	7.98	12400	12400	12000	14010	10370	12190	12066.66	0.00	0	0	12790	12490	12200	11900	11610	12345	11755	54	1820	500	8530	10	1	10827814	1299	-24.59	-20.83	12	0.01	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
97	20230912	090710	57	100.00	KONEX			N	N	N	N		N	12400	210	2	1.72	12400	1	0.01	12400	12400	12400	14010	10370	12190	12400.00	0.00	0	0	12790	12490	12200	11900	11610	12345	11755	54	1820	500	8530	10	1	10827814	1343	-25.41	-21.53	12	0.00	-488.00	-576.00	15470	20230221	-19.84	7510	20221223	65.11	15470	-19.84	20230221	8000	55.00	20230102	15470	-19.84	20230221	7510	65.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
98	20230911	160653	57	100.00	KONEX			N	N	N	N		N	12190	190	2	1.58	232683860	19308	147.06	12500	12500	11910	13800	10200	12000	12051.16	0.00	0	0	12773	12386	12113	11726	11453	12250	11590	54	1800	500	8400	10	1	10827814	1320	-24.98	-21.16	12	0.18	-488.00	-576.00	15470	20230221	-21.20	7510	20221223	62.32	15470	-21.20	20230221	8000	52.38	20230102	15470	-21.20	20230221	7510	62.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
99	20230911	150658	57	100.00	KONEX			N	N	N	N		N	12100	100	2	0.83	230172710	19102	145.49	12500	12500	11910	13800	10200	12000	12049.67	0.00	0	0	12773	12386	12113	11726	11453	12250	11590	54	1800	500	8400	10	1	10827814	1310	-24.80	-21.01	12	0.18	-488.00	-576.00	15470	20230221	-21.78	7510	20221223	61.12	15470	-21.78	20230221	8000	51.25	20230102	15470	-21.78	20230221	7510	61.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
100	20230911	140708	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	203422890	16881	128.58	12500	12500	11910	13800	10200	12000	12050.41	0.00	0	0	12773	12386	12113	11726	11453	12250	11590	54	1800	500	8400	10	1	10827814	1299	-24.59	-20.83	12	0.16	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
101	20230911	130642	57	100.00	KONEX			N	N	N	N		N	12150	150	2	1.25	177684970	14737	112.25	12500	12500	11910	13800	10200	12000	12057.07	0.00	0	0	12773	12386	12113	11726	11453	12250	11590	54	1800	500	8400	10	1	10827814	1316	-24.90	-21.09	12	0.14	-488.00	-576.00	15470	20230221	-21.46	7510	20221223	61.78	15470	-21.46	20230221	8000	51.88	20230102	15470	-21.46	20230221	7510	61.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
102	20230911	120653	57	100.00	KONEX			N	N	N	N		N	12250	250	2	2.08	143799080	11920	90.79	12500	12500	11910	13800	10200	12000	12063.68	0.00	0	0	12773	12386	12113	11726	11453	12250	11590	54	1800	500	8400	10	1	10827814	1326	-25.10	-21.27	12	0.11	-488.00	-576.00	15470	20230221	-20.81	7510	20221223	63.12	15470	-20.81	20230221	8000	53.12	20230102	15470	-20.81	20230221	7510	63.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
103	20230911	110643	57	100.00	KONEX			N	N	N	N		N	12340	340	2	2.83	119711800	9919	75.55	12500	12500	11910	13800	10200	12000	12068.94	0.00	0	0	12773	12386	12113	11726	11453	12250	11590	54	1800	500	8400	10	1	10827814	1336	-25.29	-21.42	12	0.09	-488.00	-576.00	15470	20230221	-20.23	7510	20221223	64.31	15470	-20.23	20230221	8000	54.25	20230102	15470	-20.23	20230221	7510	64.31	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
104	20230911	100644	57	100.00	KONEX			N	N	N	N		N	12040	40	2	0.33	81623560	6747	51.39	12500	12500	11910	13800	10200	12000	12097.76	0.00	0	0	12773	12386	12113	11726	11453	12250	11590	54	1800	500	8400	10	1	10827814	1304	-24.67	-20.90	12	0.06	-488.00	-576.00	15470	20230221	-22.17	7510	20221223	60.32	15470	-22.17	20230221	8000	50.50	20230102	15470	-22.17	20230221	7510	60.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
105	20230911	090641	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	12500	1	0.01	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	12773	12386	12113	11726	11453	12250	11590	54	1800	500	8400	10	1	10827814	1353	-25.61	-21.70	12	0.00	-488.00	-576.00	15470	20230221	-19.20	7510	20221223	66.44	15470	-19.20	20230221	8000	56.25	20230102	15470	-19.20	20230221	7510	66.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
106	20230908	160657	57	100.00	KONEX			N	N	N	N		N	12000	160	2	1.35	158033920	13129	137.00	12460	12500	11840	13610	10070	11840	12037.01	0.00	0	0	13280	12560	12180	11460	11080	12370	11270	54	1770	500	8280	10	1	10827814	1299	-24.59	-20.83	12	0.12	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
107	20230908	150657	57	100.00	KONEX			N	N	N	N		N	12500	660	2	5.57	144462680	12000	125.22	12460	12500	11840	13610	10070	11840	12038.56	0.00	0	0	13280	12560	12180	11460	11080	12370	11270	54	1770	500	8280	10	1	10827814	1353	-25.61	-21.70	12	0.11	-488.00	-576.00	15470	20230221	-19.20	7510	20221223	66.44	15470	-19.20	20230221	8000	56.25	20230102	15470	-19.20	20230221	7510	66.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
108	20230908	140650	57	100.00	KONEX			N	N	N	N		N	12090	250	2	2.11	69419270	5787	60.39	12460	12460	11840	13610	10070	11840	11995.73	0.00	0	0	13280	12560	12180	11460	11080	12370	11270	54	1770	500	8280	10	1	10827814	1309	-24.77	-20.99	12	0.05	-488.00	-576.00	15470	20230221	-21.85	7510	20221223	60.99	15470	-21.85	20230221	8000	51.12	20230102	15470	-21.85	20230221	7510	60.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
109	20230908	130658	57	100.00	KONEX			N	N	N	N		N	11840	0	3	0.00	59717670	4981	51.98	12460	12460	11840	13610	10070	11840	11989.09	0.00	0	0	13280	12560	12180	11460	11080	12370	11270	54	1770	500	8280	10	1	10827814	1282	-24.26	-20.56	12	0.05	-488.00	-576.00	15470	20230221	-23.46	7510	20221223	57.66	15470	-23.46	20230221	8000	48.00	20230102	15470	-23.46	20230221	7510	57.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
110	20230908	120705	57	100.00	KONEX			N	N	N	N		N	12000	160	2	1.35	46225100	3848	40.15	12460	12460	11970	13610	10070	11840	12012.76	0.00	0	0	13280	12560	12180	11460	11080	12370	11270	54	1770	500	8280	10	1	10827814	1299	-24.59	-20.83	12	0.04	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
111	20230908	110703	57	100.00	KONEX			N	N	N	N		N	12000	160	2	1.35	7235800	603	6.29	12460	12460	11970	13610	10070	11840	11999.67	0.00	0	0	13280	12560	12180	11460	11080	12370	11270	54	1770	500	8280	10	1	10827814	1299	-24.59	-20.83	12	0.01	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
112	20230908	100654	57	100.00	KONEX			N	N	N	N		N	12000	160	2	1.35	4896880	408	4.26	12460	12460	11970	13610	10070	11840	12002.16	0.00	0	0	13280	12560	12180	11460	11080	12370	11270	54	1770	500	8280	10	1	10827814	1299	-24.59	-20.83	12	0.00	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
113	20230908	090658	57	100.00	KONEX			N	N	N	N		N	12460	620	2	5.24	12460	1	0.01	12460	12460	12460	13610	10070	11840	12460.00	0.00	0	0	13280	12560	12180	11460	11080	12370	11270	54	1770	500	8280	10	1	10827814	1349	-25.53	-21.63	12	0.00	-488.00	-576.00	15470	20230221	-19.46	7510	20221223	65.91	15470	-19.46	20230221	8000	55.75	20230102	15470	-19.46	20230221	7510	65.91	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
114	20230907	160648	57	100.00	KONEX			N	N	N	N		N	11840	-390	5	-3.19	115864300	9583	69.50	12900	12900	11800	14060	10400	12230	12090.61	0.00	0	0	13056	12642	11886	11472	10716	12850	11680	54	1830	500	8560	10	1	10827814	1282	-24.26	-20.56	12	0.09	-488.00	-576.00	15470	20230221	-23.46	7510	20221223	57.66	15470	-23.46	20230221	8000	48.00	20230102	15470	-23.46	20230221	7510	57.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
115	20230907	150654	57	100.00	KONEX			N	N	N	N		N	11850	-380	5	-3.11	111696120	9231	66.95	12900	12900	11800	14060	10400	12230	12100.11	0.00	0	0	13056	12642	11886	11472	10716	12850	11680	54	1830	500	8560	10	1	10827814	1283	-24.28	-20.57	12	0.09	-488.00	-576.00	15470	20230221	-23.40	7510	20221223	57.79	15470	-23.40	20230221	8000	48.12	20230102	15470	-23.40	20230221	7510	57.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
116	20230907	140649	57	100.00	KONEX			N	N	N	N		N	12270	40	2	0.33	78023450	6436	46.68	12900	12900	11800	14060	10400	12230	12122.97	0.00	0	0	13056	12642	11886	11472	10716	12850	11680	54	1830	500	8560	10	1	10827814	1329	-25.14	-21.30	12	0.06	-488.00	-576.00	15470	20230221	-20.69	7510	20221223	63.38	15470	-20.69	20230221	8000	53.38	20230102	15470	-20.69	20230221	7510	63.38	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
117	20230907	130649	57	100.00	KONEX			N	N	N	N		N	12280	50	2	0.41	61450840	5048	36.61	12900	12900	11800	14060	10400	12230	12173.30	0.00	0	0	13056	12642	11886	11472	10716	12850	11680	54	1830	500	8560	10	1	10827814	1330	-25.16	-21.32	12	0.05	-488.00	-576.00	15470	20230221	-20.62	7510	20221223	63.52	15470	-20.62	20230221	8000	53.50	20230102	15470	-20.62	20230221	7510	63.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
118	20230907	120657	57	100.00	KONEX			N	N	N	N		N	12000	-230	5	-1.88	49985560	4086	29.63	12900	12900	11800	14060	10400	12230	12233.37	0.00	0	0	13056	12642	11886	11472	10716	12850	11680	54	1830	500	8560	10	1	10827814	1299	-24.59	-20.83	12	0.04	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
119	20230907	110655	57	100.00	KONEX			N	N	N	N		N	12300	70	2	0.57	19341220	1539	11.16	12900	12900	12230	14060	10400	12230	12567.39	0.00	0	0	13056	12642	11886	11472	10716	12850	11680	54	1830	500	8560	10	1	10827814	1332	-25.20	-21.35	12	0.01	-488.00	-576.00	15470	20230221	-20.49	7510	20221223	63.78	15470	-20.49	20230221	8000	53.75	20230102	15470	-20.49	20230221	7510	63.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
120	20230907	100653	57	100.00	KONEX			N	N	N	N		N	12600	370	2	3.03	9676590	757	5.49	12900	12900	12230	14060	10400	12230	12782.81	0.00	0	0	13056	12642	11886	11472	10716	12850	11680	54	1830	500	8560	10	1	10827814	1364	-25.82	-21.88	12	0.01	-488.00	-576.00	15470	20230221	-18.55	7510	20221223	67.78	15470	-18.55	20230221	8000	57.50	20230102	15470	-18.55	20230221	7510	67.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
121	20230907	090702	57	100.00	KONEX			N	N	N	N		N	12900	670	2	5.48	12900	1	0.01	12900	12900	12900	14060	10400	12230	12900.00	0.00	0	0	13056	12642	11886	11472	10716	12850	11680	54	1830	500	8560	10	1	10827814	1397	-26.43	-22.40	12	0.00	-488.00	-576.00	15470	20230221	-16.61	7510	20221223	71.77	15470	-16.61	20230221	8000	61.25	20230102	15470	-16.61	20230221	7510	71.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
122	20230906	160650	57	100.00	KONEX			N	N	N	N		N	12230	840	2	7.37	161489110	13788	316.82	11970	12300	11130	13090	9690	11390	11712.29	0.00	0	0	12330	11860	11340	10870	10350	11600	10610	54	1700	500	7970	10	1	10827814	1324	-25.06	-21.23	12	0.13	-488.00	-576.00	15470	20230221	-20.94	7510	20221223	62.85	15470	-20.94	20230221	8000	52.88	20230102	15470	-20.94	20230221	7510	62.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
123	20230906	150651	57	100.00	KONEX			N	N	N	N		N	12250	860	2	7.55	154648870	13224	303.86	11970	12300	11130	13090	9690	11390	11694.56	0.00	0	0	12330	11860	11340	10870	10350	11600	10610	54	1700	500	7970	10	1	10827814	1326	-25.10	-21.27	12	0.12	-488.00	-576.00	15470	20230221	-20.81	7510	20221223	63.12	15470	-20.81	20230221	8000	53.12	20230102	15470	-20.81	20230221	7510	63.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
124	20230906	140651	57	100.00	KONEX			N	N	N	N		N	12000	610	2	5.36	139165790	11945	274.47	11970	12000	11130	13090	9690	11390	11650.55	0.00	0	0	12330	11860	11340	10870	10350	11600	10610	54	1700	500	7970	10	1	10827814	1299	-24.59	-20.83	12	0.11	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
125	20230906	130644	57	100.00	KONEX			N	N	N	N		N	11890	500	2	4.39	107552740	9291	213.49	11970	11970	11130	13090	9690	11390	11576.01	0.00	0	0	12330	11860	11340	10870	10350	11600	10610	54	1700	500	7970	10	1	10827814	1287	-24.36	-20.64	12	0.09	-488.00	-576.00	15470	20230221	-23.14	7510	20221223	58.32	15470	-23.14	20230221	8000	48.62	20230102	15470	-23.14	20230221	7510	58.32	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
126	20230906	120656	57	100.00	KONEX			N	N	N	N		N	11690	300	2	2.63	97505210	8442	193.98	11970	11970	11130	13090	9690	11390	11550.01	0.00	0	0	12330	11860	11340	10870	10350	11600	10610	54	1700	500	7970	10	1	10827814	1266	-23.95	-20.30	12	0.08	-488.00	-576.00	15470	20230221	-24.43	7510	20221223	55.66	15470	-24.43	20230221	8000	46.12	20230102	15470	-24.43	20230221	7510	55.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
127	20230906	110658	57	100.00	KONEX			N	N	N	N		N	11460	70	2	0.61	32836860	2860	65.72	11970	11970	11130	13090	9690	11390	11481.42	0.00	0	0	12330	11860	11340	10870	10350	11600	10610	54	1700	500	7970	10	1	10827814	1241	-23.48	-19.90	12	0.03	-488.00	-576.00	15470	20230221	-25.92	7510	20221223	52.60	15470	-25.92	20230221	8000	43.25	20230102	15470	-25.92	20230221	7510	52.60	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
128	20230906	100637	57	100.00	KONEX			N	N	N	N		N	11540	150	2	1.32	24797770	2159	49.61	11970	11970	11130	13090	9690	11390	11485.77	0.00	0	0	12330	11860	11340	10870	10350	11600	10610	54	1700	500	7970	10	1	10827814	1250	-23.65	-20.03	12	0.02	-488.00	-576.00	15470	20230221	-25.40	7510	20221223	53.66	15470	-25.40	20230221	8000	44.25	20230102	15470	-25.40	20230221	7510	53.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
129	20230906	090643	57	100.00	KONEX			N	N	N	N		N	11970	580	2	5.09	23940	2	0.05	11970	11970	11970	13090	9690	11390	11970.00	0.00	0	0	12330	11860	11340	10870	10350	11600	10610	54	1700	500	7970	10	1	10827814	1296	-24.53	-20.78	12	0.00	-488.00	-576.00	15470	20230221	-22.62	7510	20221223	59.39	15470	-22.62	20230221	8000	49.62	20230102	15470	-22.62	20230221	7510	59.39	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
130	20230905	160643	57	100.00	KONEX			N	N	N	N		N	11390	320	2	2.89	48345000	4352	11.80	11810	11810	10820	12730	9410	11070	11095.13	0.00	0	0	12690	11880	11190	10380	9690	11535	10035	54	1660	500	7740	10	1	10827814	1233	-23.34	-19.77	12	0.04	-488.00	-576.00	15470	20230221	-26.37	7510	20221223	51.66	15470	-26.37	20230221	8000	42.38	20230102	15470	-26.37	20230221	7510	51.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
131	20230905	150655	57	100.00	KONEX			N	N	N	N		N	11400	330	2	2.98	43629440	3938	10.68	11810	11810	10820	12730	9410	11070	11079.09	0.00	0	0	12690	11880	11190	10380	9690	11535	10035	54	1660	500	7740	10	1	10827814	1234	-23.36	-19.79	12	0.04	-488.00	-576.00	15470	20230221	-26.31	7510	20221223	51.80	15470	-26.31	20230221	8000	42.50	20230102	15470	-26.31	20230221	7510	51.80	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
132	20230905	140653	57	100.00	KONEX			N	N	N	N		N	11390	320	2	2.89	35988420	3260	8.84	11810	11810	10820	12730	9410	11070	11039.39	0.00	0	0	12690	11880	11190	10380	9690	11535	10035	54	1660	500	7740	10	1	10827814	1233	-23.34	-19.77	12	0.03	-488.00	-576.00	15470	20230221	-26.37	7510	20221223	51.66	15470	-26.37	20230221	8000	42.38	20230102	15470	-26.37	20230221	7510	51.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
133	20230905	130635	57	100.00	KONEX			N	N	N	N		N	11420	350	2	3.16	33720990	3061	8.30	11810	11810	10820	12730	9410	11070	11016.33	0.00	0	0	12690	11880	11190	10380	9690	11535	10035	54	1660	500	7740	10	1	10827814	1237	-23.40	-19.83	12	0.03	-488.00	-576.00	15470	20230221	-26.18	7510	20221223	52.06	15470	-26.18	20230221	8000	42.75	20230102	15470	-26.18	20230221	7510	52.06	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
134	20230905	120640	57	100.00	KONEX			N	N	N	N		N	11440	370	2	3.34	33663890	3056	8.28	11810	11810	10820	12730	9410	11070	11015.67	0.00	0	0	12690	11880	11190	10380	9690	11535	10035	54	1660	500	7740	10	1	10827814	1239	-23.44	-19.86	12	0.03	-488.00	-576.00	15470	20230221	-26.05	7510	20221223	52.33	15470	-26.05	20230221	8000	43.00	20230102	15470	-26.05	20230221	7510	52.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
135	20230905	110646	57	100.00	KONEX			N	N	N	N		N	11450	380	2	3.43	32588530	2962	8.03	11810	11810	10820	12730	9410	11070	11002.20	0.00	0	0	12690	11880	11190	10380	9690	11535	10035	54	1660	500	7740	10	1	10827814	1240	-23.46	-19.88	12	0.03	-488.00	-576.00	15470	20230221	-25.99	7510	20221223	52.46	15470	-25.99	20230221	8000	43.12	20230102	15470	-25.99	20230221	7510	52.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
136	20230905	100635	57	100.00	KONEX			N	N	N	N		N	11160	90	2	0.81	22768170	2080	5.64	11810	11810	10820	12730	9410	11070	10946.24	0.00	0	0	12690	11880	11190	10380	9690	11535	10035	54	1660	500	7740	10	1	10827814	1208	-22.87	-19.38	12	0.02	-488.00	-576.00	15470	20230221	-27.86	7510	20221223	48.60	15470	-27.86	20230221	8000	39.50	20230102	15470	-27.86	20230221	7510	48.60	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
137	20230905	090635	57	100.00	KONEX			N	N	N	N		N	11590	520	2	4.70	186730	16	0.04	11810	11810	11590	12730	9410	11070	11670.62	0.00	0	0	12690	11880	11190	10380	9690	11535	10035	54	1660	500	7740	10	1	10827814	1255	-23.75	-20.12	12	0.00	-488.00	-576.00	15470	20230221	-25.08	7510	20221223	54.33	15470	-25.08	20230221	8000	44.88	20230102	15470	-25.08	20230221	7510	54.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
138	20230904	160634	57	100.00	KONEX			N	N	N	N		N	11070	-830	5	-6.97	406781950	36889	1200.81	12000	12000	10500	13680	10120	11900	11027.19	0.00	0	0	12766	12332	12116	11682	11466	12225	11575	54	1780	500	8330	10	1	10827814	1199	-22.68	-19.22	12	0.34	-488.00	-576.00	15470	20230221	-28.44	7510	20221223	47.40	15470	-28.44	20230221	8000	38.38	20230102	15470	-28.44	20230221	7510	47.40	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
139	20230904	150626	57	100.00	KONEX			N	N	N	N		N	11080	-820	5	-6.89	379560820	34430	1120.77	12000	12000	10500	13680	10120	11900	11024.13	0.00	0	0	12766	12332	12116	11682	11466	12225	11575	54	1780	500	8330	10	1	10827814	1200	-22.70	-19.24	12	0.32	-488.00	-576.00	15470	20230221	-28.38	7510	20221223	47.54	15470	-28.38	20230221	8000	38.50	20230102	15470	-28.38	20230221	7510	47.54	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
140	20230904	140620	57	100.00	KONEX			N	N	N	N		N	11370	-530	5	-4.45	379260360	34403	1119.89	12000	12000	10500	13680	10120	11900	11024.05	0.00	0	0	12766	12332	12116	11682	11466	12225	11575	54	1780	500	8330	10	1	10827814	1231	-23.30	-19.74	12	0.32	-488.00	-576.00	15470	20230221	-26.50	7510	20221223	51.40	15470	-26.50	20230221	8000	42.12	20230102	15470	-26.50	20230221	7510	51.40	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
141	20230904	130631	57	100.00	KONEX			N	N	N	N		N	11450	-450	5	-3.78	357405930	32456	1056.51	12000	12000	10500	13680	10120	11900	11012.01	0.00	0	0	12766	12332	12116	11682	11466	12225	11575	54	1780	500	8330	10	1	10827814	1240	-23.46	-19.88	12	0.30	-488.00	-576.00	15470	20230221	-25.99	7510	20221223	52.46	15470	-25.99	20230221	8000	43.12	20230102	15470	-25.99	20230221	7510	52.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
142	20230904	120618	57	100.00	KONEX			N	N	N	N		N	11120	-780	5	-6.55	338694200	30777	1001.86	12000	12000	10500	13680	10120	11900	11004.78	0.00	0	0	12766	12332	12116	11682	11466	12225	11575	54	1780	500	8330	10	1	10827814	1204	-22.79	-19.31	12	0.28	-488.00	-576.00	15470	20230221	-28.12	7510	20221223	48.07	15470	-28.12	20230221	8000	39.00	20230102	15470	-28.12	20230221	7510	48.07	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
143	20230904	110611	57	100.00	KONEX			N	N	N	N		N	11240	-660	5	-5.55	301138720	27375	891.11	12000	12000	10500	13680	10120	11900	11000.50	0.00	0	0	12766	12332	12116	11682	11466	12225	11575	54	1780	500	8330	10	1	10827814	1217	-23.03	-19.51	12	0.25	-488.00	-576.00	15470	20230221	-27.34	7510	20221223	49.67	15470	-27.34	20230221	8000	40.50	20230102	15470	-27.34	20230221	7510	49.67	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
144	20230904	100615	57	100.00	KONEX			N	N	N	N		N	10950	-950	5	-7.98	228561200	20749	675.42	12000	12000	10500	13680	10120	11900	11015.53	0.00	0	0	12766	12332	12116	11682	11466	12225	11575	54	1780	500	8330	10	1	10827814	1186	-22.44	-19.01	12	0.19	-488.00	-576.00	15470	20230221	-29.22	7510	20221223	45.81	15470	-29.22	20230221	8000	36.88	20230102	15470	-29.22	20230221	7510	45.81	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
145	20230904	090625	57	100.00	KONEX			N	N	N	N		N	11800	-100	5	-0.84	2368200	199	6.48	12000	12000	11800	13680	10120	11900	11900.50	0.00	0	0	12766	12332	12116	11682	11466	12225	11575	54	1780	500	8330	10	1	10827814	1278	-24.18	-20.49	12	0.00	-488.00	-576.00	15470	20230221	-23.72	7510	20221223	57.12	15470	-23.72	20230221	8000	47.50	20230102	15470	-23.72	20230221	7510	57.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
146	20230901	160615	57	100.00	KONEX			N	N	N	N		N	11900	-80	5	-0.67	36836000	3072	63.21	12550	12550	11900	13770	10190	11980	11990.89	0.00	0	0	12113	12046	11923	11856	11733	11985	11795	54	1790	500	8380	10	1	10827814	1289	-24.39	-20.66	12	0.03	-488.00	-576.00	15470	20230221	-23.08	7510	20221223	58.46	15470	-23.08	20230221	8000	48.75	20230102	15470	-23.08	20230221	7510	58.46	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
147	20230901	150622	57	100.00	KONEX			N	N	N	N		N	11950	-30	5	-0.25	32955400	2746	56.50	12550	12550	11900	13770	10190	11980	12001.24	0.00	0	0	12113	12046	11923	11856	11733	11985	11795	54	1790	500	8380	10	1	10827814	1294	-24.49	-20.75	12	0.03	-488.00	-576.00	15470	20230221	-22.75	7510	20221223	59.12	15470	-22.75	20230221	8000	49.38	20230102	15470	-22.75	20230221	7510	59.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
148	20230901	140626	57	100.00	KONEX			N	N	N	N		N	11960	-20	5	-0.17	25566330	2127	43.77	12550	12550	11900	13770	10190	11980	12019.90	0.00	0	0	12113	12046	11923	11856	11733	11985	11795	54	1790	500	8380	10	1	10827814	1295	-24.51	-20.76	12	0.02	-488.00	-576.00	15470	20230221	-22.69	7510	20221223	59.25	15470	-22.69	20230221	8000	49.50	20230102	15470	-22.69	20230221	7510	59.25	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
149	20230901	130610	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	24753290	2059	42.37	12550	12550	11900	13770	10190	11980	12022.00	0.00	0	0	12113	12046	11923	11856	11733	11985	11795	54	1790	500	8380	10	1	10827814	1297	-24.55	-20.80	12	0.02	-488.00	-576.00	15470	20230221	-22.56	7510	20221223	59.52	15470	-22.56	20230221	8000	49.75	20230102	15470	-22.56	20230221	7510	59.52	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
150	20230901	120614	57	100.00	KONEX			N	N	N	N		N	12150	170	2	1.42	15400290	1281	26.36	12550	12550	11900	13770	10190	11980	12022.08	0.00	0	0	12113	12046	11923	11856	11733	11985	11795	54	1790	500	8380	10	1	10827814	1316	-24.90	-21.09	12	0.01	-488.00	-576.00	15470	20230221	-21.46	7510	20221223	61.78	15470	-21.46	20230221	8000	51.88	20230102	15470	-21.46	20230221	7510	61.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
151	20230901	110617	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	12440770	1035	21.30	12550	12550	11900	13770	10190	11980	12020.07	0.00	0	0	12113	12046	11923	11856	11733	11985	11795	54	1790	500	8380	10	1	10827814	1299	-24.59	-20.83	12	0.01	-488.00	-576.00	15470	20230221	-22.43	7510	20221223	59.79	15470	-22.43	20230221	8000	50.00	20230102	15470	-22.43	20230221	7510	59.79	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
152	20230901	100611	57	100.00	KONEX			N	N	N	N		N	12200	220	2	1.84	7876520	655	13.48	12550	12550	11900	13770	10190	11980	12025.22	0.00	0	0	12113	12046	11923	11856	11733	11985	11795	54	1790	500	8380	10	1	10827814	1321	-25.00	-21.18	12	0.01	-488.00	-576.00	15470	20230221	-21.14	7510	20221223	62.45	15470	-21.14	20230221	8000	52.50	20230102	15470	-21.14	20230221	7510	62.45	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
153	20230901	090602	57	100.00	KONEX			N	N	N	N		N	12490	510	2	4.26	213060	17	0.35	12550	12550	12490	13770	10190	11980	12532.94	0.00	0	0	12113	12046	11923	11856	11733	11985	11795	54	1790	500	8380	10	1	10827814	1352	-25.59	-21.68	12	0.00	-488.00	-576.00	15470	20230221	-19.26	7510	20221223	66.31	15470	-19.26	20230221	8000	56.12	20230102	15470	-19.26	20230221	7510	66.31	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N