KissMeData/232530/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	160956	57	100.00	KONEX			N	N	N	N		N	4685	240	2	5.40	79849635	18051	350.64	4700	4700	4390	5110	3780	4445	4423.56	16.47	0	0	4798	4621	4518	4341	4238	4570	4290	128	665	500	2660	5	1	25614304	1200	-11.83	14.73	12	0.07	-396.00	318.00	5720	20230615	-18.09	1985	20230113	136.02	5720	-18.09	20230615	1985	136.02	20230113	5720	-18.09	20230615	1985	136.02	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
3	20230927	151006	57	100.00	KONEX			N	N	N	N		N	4650	205	2	4.61	73117290	16614	322.73	4700	4700	4390	5110	3780	4445	4400.94	16.47	0	0	4798	4621	4518	4341	4238	4570	4290	128	665	500	2660	5	1	25614304	1191	-11.74	14.62	12	0.06	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
4	20230927	141006	57	100.00	KONEX			N	N	N	N		N	4650	205	2	4.61	72146790	16405	318.67	4700	4700	4390	5110	3780	4445	4397.85	16.47	0	0	4798	4621	4518	4341	4238	4570	4290	128	665	500	2660	5	1	25614304	1191	-11.74	14.62	12	0.06	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
5	20230927	130951	57	100.00	KONEX			N	N	N	N		N	4650	205	2	4.61	72146790	16405	318.67	4700	4700	4390	5110	3780	4445	4397.85	16.47	0	0	4798	4621	4518	4341	4238	4570	4290	128	665	500	2660	5	1	25614304	1191	-11.74	14.62	12	0.06	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
6	20230927	120952	57	100.00	KONEX			N	N	N	N		N	4650	205	2	4.61	72146790	16405	318.67	4700	4700	4390	5110	3780	4445	4397.85	16.47	0	0	4798	4621	4518	4341	4238	4570	4290	128	665	500	2660	5	1	25614304	1191	-11.74	14.62	12	0.06	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
7	20230927	111002	57	100.00	KONEX			N	N	N	N		N	4390	-55	5	-1.24	70292170	16004	310.88	4700	4700	4390	5110	3780	4445	4392.16	16.47	0	0	4798	4621	4518	4341	4238	4570	4290	128	665	500	2660	5	1	25614304	1124	-11.09	13.81	12	0.06	-396.00	318.00	5720	20230615	-23.25	1985	20230113	121.16	5720	-23.25	20230615	1985	121.16	20230113	5720	-23.25	20230615	1985	121.16	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
8	20230927	100954	57	100.00	KONEX			N	N	N	N		N	4650	205	2	4.61	18640	4	0.08	4700	4700	4645	5110	3780	4445	4660.00	16.47	0	0	4798	4621	4518	4341	4238	4570	4290	128	665	500	2660	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
9	20230927	091013	57	100.00	KONEX			N	N	N	N		N	4700	255	2	5.74	4700	1	0.02	4700	4700	4700	5110	3780	4445	4700.00	16.47	0	0	4798	4621	4518	4341	4238	4570	4290	128	665	500	2660	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
10	20230926	160953	57	100.00	KONEX			N	N	N	N		N	4445	-90	5	-1.98	22962950	5148	80.32	4695	4695	4415	5210	3855	4535	4460.56	16.47	0	0	4895	4715	4605	4425	4315	4660	4370	128	675	500	2720	5	1	25614304	1139	-11.22	13.98	12	0.02	-396.00	318.00	5720	20230615	-22.29	1985	20230113	123.93	5720	-22.29	20230615	1985	123.93	20230113	5720	-22.29	20230615	1985	123.93	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
11	20230926	150952	57	100.00	KONEX			N	N	N	N		N	4685	150	2	3.31	22954060	5146	80.29	4695	4695	4415	5210	3855	4535	4460.56	16.47	0	0	4895	4715	4605	4425	4315	4660	4370	128	675	500	2720	5	1	25614304	1200	-11.83	14.73	12	0.02	-396.00	318.00	5720	20230615	-18.09	1985	20230113	136.02	5720	-18.09	20230615	1985	136.02	20230113	5720	-18.09	20230615	1985	136.02	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
12	20230926	140946	57	100.00	KONEX			N	N	N	N		N	4435	-100	5	-2.21	20675010	4658	72.68	4695	4695	4415	5210	3855	4535	4438.60	16.47	0	0	4895	4715	4605	4425	4315	4660	4370	128	675	500	2720	5	1	25614304	1136	-11.20	13.95	12	0.02	-396.00	318.00	5720	20230615	-22.47	1985	20230113	123.43	5720	-22.47	20230615	1985	123.43	20230113	5720	-22.47	20230615	1985	123.43	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
13	20230926	130950	57	100.00	KONEX			N	N	N	N		N	4675	140	2	3.09	11750895	2654	41.41	4695	4695	4415	5210	3855	4535	4427.62	16.47	0	0	4895	4715	4605	4425	4315	4660	4370	128	675	500	2720	5	1	25614304	1197	-11.81	14.70	12	0.01	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
14	20230926	120956	57	100.00	KONEX			N	N	N	N		N	4685	150	2	3.31	11657490	2634	41.10	4695	4695	4415	5210	3855	4535	4425.77	16.47	0	0	4895	4715	4605	4425	4315	4660	4370	128	675	500	2720	5	1	25614304	1200	-11.83	14.73	12	0.01	-396.00	318.00	5720	20230615	-18.09	1985	20230113	136.02	5720	-18.09	20230615	1985	136.02	20230113	5720	-18.09	20230615	1985	136.02	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
15	20230926	110951	57	100.00	KONEX			N	N	N	N		N	4685	150	2	3.31	11657490	2634	41.10	4695	4695	4415	5210	3855	4535	4425.77	16.47	0	0	4895	4715	4605	4425	4315	4660	4370	128	675	500	2720	5	1	25614304	1200	-11.83	14.73	12	0.01	-396.00	318.00	5720	20230615	-18.09	1985	20230113	136.02	5720	-18.09	20230615	1985	136.02	20230113	5720	-18.09	20230615	1985	136.02	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
16	20230926	100951	57	100.00	KONEX			N	N	N	N		N	4425	-110	5	-2.43	3907805	883	13.78	4695	4695	4415	5210	3855	4535	4425.60	16.47	0	0	4895	4715	4605	4425	4315	4660	4370	128	675	500	2720	5	1	25614304	1133	-11.17	13.92	12	0.00	-396.00	318.00	5720	20230615	-22.64	1985	20230113	122.92	5720	-22.64	20230615	1985	122.92	20230113	5720	-22.64	20230615	1985	122.92	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
17	20230926	090953	57	100.00	KONEX			N	N	N	N		N	4695	160	2	3.53	4695	1	0.02	4695	4695	4695	5210	3855	4535	4695.00	16.47	0	0	4895	4715	4605	4425	4315	4660	4370	128	675	500	2720	5	1	25614304	1203	-11.86	14.76	12	0.00	-396.00	318.00	5720	20230615	-17.92	1985	20230113	136.52	5720	-17.92	20230615	1985	136.52	20230113	5720	-17.92	20230615	1985	136.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
18	20230925	160952	57	100.00	KONEX			N	N	N	N		N	4535	-75	5	-1.63	29217625	6409	359.05	4785	4785	4495	5300	3920	4610	4558.84	16.47	0	0	4846	4727	4661	4542	4476	4695	4510	128	690	500	2760	5	1	25614304	1162	-11.45	14.26	12	0.03	-396.00	318.00	5720	20230615	-20.72	1985	20230113	128.46	5720	-20.72	20230615	1985	128.46	20230113	5720	-20.72	20230615	1985	128.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
19	20230925	150955	57	100.00	KONEX			N	N	N	N		N	4535	-75	5	-1.63	29126925	6389	357.93	4785	4785	4495	5300	3920	4610	4558.92	16.47	0	0	4846	4727	4661	4542	4476	4695	4510	128	690	500	2760	5	1	25614304	1162	-11.45	14.26	12	0.02	-396.00	318.00	5720	20230615	-20.72	1985	20230113	128.46	5720	-20.72	20230615	1985	128.46	20230113	5720	-20.72	20230615	1985	128.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
20	20230925	140939	57	100.00	KONEX			N	N	N	N		N	4495	-115	5	-2.49	27416160	6011	336.75	4785	4785	4495	5300	3920	4610	4561.00	16.47	0	0	4846	4727	4661	4542	4476	4695	4510	128	690	500	2760	5	1	25614304	1151	-11.35	14.14	12	0.02	-396.00	318.00	5720	20230615	-21.42	1985	20230113	126.45	5720	-21.42	20230615	1985	126.45	20230113	5720	-21.42	20230615	1985	126.45	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
21	20230925	130944	57	100.00	KONEX			N	N	N	N		N	4535	-75	5	-1.63	25339860	5550	310.92	4785	4785	4500	5300	3920	4610	4565.74	16.47	0	0	4846	4727	4661	4542	4476	4695	4510	128	690	500	2760	5	1	25614304	1162	-11.45	14.26	12	0.02	-396.00	318.00	5720	20230615	-20.72	1985	20230113	128.46	5720	-20.72	20230615	1985	128.46	20230113	5720	-20.72	20230615	1985	128.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
22	20230925	120950	57	100.00	KONEX			N	N	N	N		N	4535	-75	5	-1.63	21235780	4639	259.89	4785	4785	4500	5300	3920	4610	4577.66	16.47	0	0	4846	4727	4661	4542	4476	4695	4510	128	690	500	2760	5	1	25614304	1162	-11.45	14.26	12	0.02	-396.00	318.00	5720	20230615	-20.72	1985	20230113	128.46	5720	-20.72	20230615	1985	128.46	20230113	5720	-20.72	20230615	1985	128.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
23	20230925	110944	57	100.00	KONEX			N	N	N	N		N	4570	-40	5	-0.87	16419000	3576	200.34	4785	4785	4520	5300	3920	4610	4591.44	16.47	0	0	4846	4727	4661	4542	4476	4695	4510	128	690	500	2760	5	1	25614304	1171	-11.54	14.37	12	0.01	-396.00	318.00	5720	20230615	-20.10	1985	20230113	130.23	5720	-20.10	20230615	1985	130.23	20230113	5720	-20.10	20230615	1985	130.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
24	20230925	100948	57	100.00	KONEX			N	N	N	N		N	4685	75	2	1.63	1460170	312	17.48	4785	4785	4520	5300	3920	4610	4680.03	16.47	0	0	4846	4727	4661	4542	4476	4695	4510	128	690	500	2760	5	1	25614304	1200	-11.83	14.73	12	0.00	-396.00	318.00	5720	20230615	-18.09	1985	20230113	136.02	5720	-18.09	20230615	1985	136.02	20230113	5720	-18.09	20230615	1985	136.02	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
25	20230925	090944	57	100.00	KONEX			N	N	N	N		N	4785	175	2	3.80	4785	1	0.06	4785	4785	4785	5300	3920	4610	4785.00	16.47	0	0	4846	4727	4661	4542	4476	4695	4510	128	690	500	2760	5	1	25614304	1226	-12.08	15.05	12	0.00	-396.00	318.00	5720	20230615	-16.35	1985	20230113	141.06	5720	-16.35	20230615	1985	141.06	20230113	5720	-16.35	20230615	1985	141.06	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
26	20230922	161020	57	100.00	KONEX			N	N	N	N		N	4610	-20	5	-0.43	8310115	1785	121.76	4780	4780	4595	5320	3940	4630	4655.53	16.47	0	0	4930	4780	4640	4490	4350	4710	4420	128	690	500	2770	5	1	25614304	1181	-11.64	14.50	12	0.01	-396.00	318.00	5720	20230615	-19.41	1985	20230113	132.24	5720	-19.41	20230615	1985	132.24	20230113	5720	-19.41	20230615	1985	132.24	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
27	20230922	151014	57	100.00	KONEX			N	N	N	N		N	4700	70	2	1.51	8144155	1749	119.30	4780	4780	4595	5320	3940	4630	4656.46	16.47	0	0	4930	4780	4640	4490	4350	4710	4420	128	690	500	2770	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
28	20230922	141012	57	100.00	KONEX			N	N	N	N		N	4700	70	2	1.51	8144155	1749	119.30	4780	4780	4595	5320	3940	4630	4656.46	16.47	0	0	4930	4780	4640	4490	4350	4710	4420	128	690	500	2770	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
29	20230922	130913	57	100.00	KONEX			N	N	N	N		N	4700	70	2	1.51	8031355	1725	117.67	4780	4780	4595	5320	3940	4630	4655.86	16.47	0	0	4930	4780	4640	4490	4350	4710	4420	128	690	500	2770	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
30	20230922	120911	57	100.00	KONEX			N	N	N	N		N	4700	70	2	1.51	8031355	1725	117.67	4780	4780	4595	5320	3940	4630	4655.86	16.47	0	0	4930	4780	4640	4490	4350	4710	4420	128	690	500	2770	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
31	20230922	110905	57	100.00	KONEX			N	N	N	N		N	4700	70	2	1.51	7091355	1525	104.02	4780	4780	4595	5320	3940	4630	4650.07	16.47	0	0	4930	4780	4640	4490	4350	4710	4420	128	690	500	2770	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
32	20230922	100906	57	100.00	KONEX			N	N	N	N		N	4600	-30	5	-0.65	6677255	1435	97.89	4780	4780	4595	5320	3940	4630	4653.14	16.47	0	0	4930	4780	4640	4490	4350	4710	4420	128	690	500	2770	5	1	25614304	1178	-11.62	14.47	12	0.01	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
33	20230922	090902	57	100.00	KONEX			N	N	N	N		N	4780	150	2	3.24	4780	1	0.07	4780	4780	4780	5320	3940	4630	4780.00	16.47	0	0	4930	4780	4640	4490	4350	4710	4420	128	690	500	2770	5	1	25614304	1224	-12.07	15.03	12	0.00	-396.00	318.00	5720	20230615	-16.43	1985	20230113	140.81	5720	-16.43	20230615	1985	140.81	20230113	5720	-16.43	20230615	1985	140.81	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
34	20230921	160906	57	100.00	KONEX			N	N	N	N		N	4630	-110	5	-2.32	6898445	1466	4886.67	4790	4790	4500	5450	4030	4740	4705.62	16.47	0	0	4853	4796	4693	4636	4533	4825	4665	128	710	500	2840	5	1	25614304	1186	-11.69	14.56	12	0.01	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
35	20230921	150854	57	100.00	KONEX			N	N	N	N		N	4630	-110	5	-2.32	6866035	1459	4863.33	4790	4790	4500	5450	4030	4740	4705.99	16.47	0	0	4853	4796	4693	4636	4533	4825	4665	128	710	500	2840	5	1	25614304	1186	-11.69	14.56	12	0.01	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
36	20230921	140901	57	100.00	KONEX			N	N	N	N		N	4630	-110	5	-2.32	6866035	1459	4863.33	4790	4790	4500	5450	4030	4740	4705.99	16.47	0	0	4853	4796	4693	4636	4533	4825	4665	128	710	500	2840	5	1	25614304	1186	-11.69	14.56	12	0.01	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
37	20230921	130857	57	100.00	KONEX			N	N	N	N		N	4700	-40	5	-0.84	5172415	1093	3643.33	4790	4790	4500	5450	4030	4740	4732.31	16.47	0	0	4853	4796	4693	4636	4533	4825	4665	128	710	500	2840	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
38	20230921	120849	57	100.00	KONEX			N	N	N	N		N	4700	-40	5	-0.84	5172415	1093	3643.33	4790	4790	4500	5450	4030	4740	4732.31	16.47	0	0	4853	4796	4693	4636	4533	4825	4665	128	710	500	2840	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
39	20230921	110909	57	100.00	KONEX			N	N	N	N		N	4700	-40	5	-0.84	5172415	1093	3643.33	4790	4790	4500	5450	4030	4740	4732.31	16.47	0	0	4853	4796	4693	4636	4533	4825	4665	128	710	500	2840	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
40	20230921	100851	57	100.00	KONEX			N	N	N	N		N	4595	-145	5	-3.06	3268915	688	2293.33	4790	4790	4500	5450	4030	4740	4751.33	16.47	0	0	4853	4796	4693	4636	4533	4825	4665	128	710	500	2840	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
41	20230921	090857	57	100.00	KONEX			N	N	N	N		N	4500	-240	5	-5.06	2679010	560	1866.67	4790	4790	4500	5450	4030	4740	4783.95	16.47	0	0	4853	4796	4693	4636	4533	4825	4665	128	710	500	2840	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
42	20230920	160902	57	100.00	KONEX			N	N	N	N		N	4740	150	2	3.27	141200	30	2.16	4590	4750	4590	5270	3905	4590	4706.67	16.47	0	0	4683	4636	4593	4546	4503	4660	4570	128	680	500	2750	5	1	25614304	1214	-11.97	14.91	12	0.00	-396.00	318.00	5720	20230615	-17.13	1985	20230113	138.79	5720	-17.13	20230615	1985	138.79	20230113	5720	-17.13	20230615	1985	138.79	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
43	20230920	150839	57	100.00	KONEX			N	N	N	N		N	4740	150	2	3.27	141200	30	2.16	4590	4750	4590	5270	3905	4590	4706.67	16.47	0	0	4683	4636	4593	4546	4503	4660	4570	128	680	500	2750	5	1	25614304	1214	-11.97	14.91	12	0.00	-396.00	318.00	5720	20230615	-17.13	1985	20230113	138.79	5720	-17.13	20230615	1985	138.79	20230113	5720	-17.13	20230615	1985	138.79	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
44	20230920	140850	57	100.00	KONEX			N	N	N	N		N	4740	150	2	3.27	141200	30	2.16	4590	4750	4590	5270	3905	4590	4706.67	16.47	0	0	4683	4636	4593	4546	4503	4660	4570	128	680	500	2750	5	1	25614304	1214	-11.97	14.91	12	0.00	-396.00	318.00	5720	20230615	-17.13	1985	20230113	138.79	5720	-17.13	20230615	1985	138.79	20230113	5720	-17.13	20230615	1985	138.79	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
45	20230920	130845	57	100.00	KONEX			N	N	N	N		N	4740	150	2	3.27	141200	30	2.16	4590	4750	4590	5270	3905	4590	4706.67	16.47	0	0	4683	4636	4593	4546	4503	4660	4570	128	680	500	2750	5	1	25614304	1214	-11.97	14.91	12	0.00	-396.00	318.00	5720	20230615	-17.13	1985	20230113	138.79	5720	-17.13	20230615	1985	138.79	20230113	5720	-17.13	20230615	1985	138.79	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
46	20230920	120846	57	100.00	KONEX			N	N	N	N		N	4750	160	2	3.49	41660	9	0.65	4590	4750	4590	5270	3905	4590	4628.89	16.47	0	0	4683	4636	4593	4546	4503	4660	4570	128	680	500	2750	5	1	25614304	1217	-11.99	14.94	12	0.00	-396.00	318.00	5720	20230615	-16.96	1985	20230113	139.29	5720	-16.96	20230615	1985	139.29	20230113	5720	-16.96	20230615	1985	139.29	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
47	20230920	110853	57	100.00	KONEX			N	N	N	N		N	4750	160	2	3.49	41660	9	0.65	4590	4750	4590	5270	3905	4590	4628.89	16.47	0	0	4683	4636	4593	4546	4503	4660	4570	128	680	500	2750	5	1	25614304	1217	-11.99	14.94	12	0.00	-396.00	318.00	5720	20230615	-16.96	1985	20230113	139.29	5720	-16.96	20230615	1985	139.29	20230113	5720	-16.96	20230615	1985	139.29	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
48	20230920	100833	57	100.00	KONEX			N	N	N	N		N	4595	5	2	0.11	36910	8	0.58	4590	4750	4590	5270	3905	4590	4613.75	16.47	0	0	4683	4636	4593	4546	4503	4660	4570	128	680	500	2750	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
49	20230920	090846	57	100.00	KONEX			N	N	N	N		N	4590	0	3	0.00	4590	1	0.07	4590	4590	4590	5270	3905	4590	4590.00	16.47	0	0	4683	4636	4593	4546	4503	4660	4570	128	680	500	2750	5	1	25614304	1176	-11.59	14.43	12	0.00	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
50	20230919	160844	57	100.00	KONEX			N	N	N	N		N	4590	25	2	0.55	6391015	1389	92.48	4550	4640	4550	5240	3885	4565	4601.16	16.47	0	0	4901	4732	4621	4452	4341	4817	4537	128	675	500	2730	5	1	25614304	1176	-11.59	14.43	12	0.01	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
51	20230919	150843	57	100.00	KONEX			N	N	N	N		N	4630	65	2	1.42	5980145	1300	86.55	4550	4640	4550	5240	3885	4565	4600.11	16.47	0	0	4901	4732	4621	4452	4341	4817	4537	128	675	500	2730	5	1	25614304	1186	-11.69	14.56	12	0.01	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
52	20230919	140841	57	100.00	KONEX			N	N	N	N		N	4640	75	2	1.64	5054145	1100	73.24	4550	4640	4550	5240	3885	4565	4594.68	16.47	0	0	4901	4732	4621	4452	4341	4817	4537	128	675	500	2730	5	1	25614304	1189	-11.72	14.59	12	0.00	-396.00	318.00	5720	20230615	-18.88	1985	20230113	133.75	5720	-18.88	20230615	1985	133.75	20230113	5720	-18.88	20230615	1985	133.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
53	20230919	130827	57	100.00	KONEX			N	N	N	N		N	4640	75	2	1.64	5054145	1100	73.24	4550	4640	4550	5240	3885	4565	4594.68	16.47	0	0	4901	4732	4621	4452	4341	4817	4537	128	675	500	2730	5	1	25614304	1189	-11.72	14.59	12	0.00	-396.00	318.00	5720	20230615	-18.88	1985	20230113	133.75	5720	-18.88	20230615	1985	133.75	20230113	5720	-18.88	20230615	1985	133.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
54	20230919	120844	57	100.00	KONEX			N	N	N	N		N	4640	75	2	1.64	5054145	1100	73.24	4550	4640	4550	5240	3885	4565	4594.68	16.47	0	0	4901	4732	4621	4452	4341	4817	4537	128	675	500	2730	5	1	25614304	1189	-11.72	14.59	12	0.00	-396.00	318.00	5720	20230615	-18.88	1985	20230113	133.75	5720	-18.88	20230615	1985	133.75	20230113	5720	-18.88	20230615	1985	133.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
55	20230919	110850	57	100.00	KONEX			N	N	N	N		N	4600	35	2	0.77	2618770	569	37.88	4550	4640	4550	5240	3885	4565	4602.41	16.47	0	0	4901	4732	4621	4452	4341	4817	4537	128	675	500	2730	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
56	20230919	100842	57	100.00	KONEX			N	N	N	N		N	4600	35	2	0.77	1284770	279	18.58	4550	4640	4550	5240	3885	4565	4604.91	16.47	0	0	4901	4732	4621	4452	4341	4817	4537	128	675	500	2730	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
57	20230919	090839	57	100.00	KONEX			N	N	N	N		N	4565	0	3	0.00	0	0	0.00	0	0	0	5240	3885	4565	0.00	16.47	0	0	4901	4732	4621	4452	4341	4817	4537	128	675	500	2730	5	1	25614304	1169	-11.53	14.36	12	0.00	-396.00	318.00	5720	20230615	-20.19	1985	20230113	129.97	5720	-20.19	20230615	1985	129.97	20230113	5720	-20.19	20230615	1985	129.97	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
58	20230918	160843	57	100.00	KONEX			N	N	N	N		N	4565	-100	5	-2.14	6940630	1502	33.07	4510	4790	4510	5360	3970	4665	4620.93	16.47	0	0	5021	4842	4711	4532	4401	4777	4467	128	695	500	2790	5	1	25614304	1169	-11.53	14.36	12	0.01	-396.00	318.00	5720	20230615	-20.19	1985	20230113	129.97	5720	-20.19	20230615	1985	129.97	20230113	5720	-20.19	20230615	1985	129.97	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
59	20230918	150840	57	100.00	KONEX			N	N	N	N		N	4650	-15	5	-0.32	5926555	1282	28.23	4510	4790	4510	5360	3970	4665	4622.90	16.47	0	0	5021	4842	4711	4532	4401	4777	4467	128	695	500	2790	5	1	25614304	1191	-11.74	14.62	12	0.01	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
60	20230918	140900	57	100.00	KONEX			N	N	N	N		N	4650	-15	5	-0.32	5866105	1269	27.94	4510	4790	4510	5360	3970	4665	4622.62	16.47	0	0	5021	4842	4711	4532	4401	4777	4467	128	695	500	2790	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
61	20230918	130837	57	100.00	KONEX			N	N	N	N		N	4650	-15	5	-0.32	5382505	1165	25.65	4510	4790	4510	5360	3970	4665	4620.18	16.47	0	0	5021	4842	4711	4532	4401	4777	4467	128	695	500	2790	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
62	20230918	120845	57	100.00	KONEX			N	N	N	N		N	4650	-15	5	-0.32	5177905	1121	24.68	4510	4790	4510	5360	3970	4665	4619.01	16.47	0	0	5021	4842	4711	4532	4401	4777	4467	128	695	500	2790	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
63	20230918	110830	57	100.00	KONEX			N	N	N	N		N	4600	-65	5	-1.39	1019505	222	4.89	4510	4790	4510	5360	3970	4665	4592.36	16.47	0	0	5021	4842	4711	4532	4401	4777	4467	128	695	500	2790	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
64	20230918	100825	57	100.00	KONEX			N	N	N	N		N	4515	-150	5	-3.22	99505	22	0.48	4510	4790	4510	5360	3970	4665	4522.95	16.47	0	0	5021	4842	4711	4532	4401	4777	4467	128	695	500	2790	5	1	25614304	1156	-11.40	14.20	12	0.00	-396.00	318.00	5720	20230615	-21.07	1985	20230113	127.46	5720	-21.07	20230615	1985	127.46	20230113	5720	-21.07	20230615	1985	127.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
65	20230918	090828	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	16.47	0	0	5021	4842	4711	4532	4401	4777	4467	128	695	500	2790	5	1	25614304	1195	-11.78	14.67	12	0.00	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
66	20230915	160837	57	100.00	KONEX			N	N	N	N		N	4665	-35	5	-0.74	21048465	4542	240.70	4890	4890	4580	5400	3995	4700	4634.18	16.47	0	0	4833	4766	4733	4666	4633	4750	4650	128	700	500	2820	5	1	25614304	1195	-11.78	14.67	12	0.02	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
67	20230915	150834	57	100.00	KONEX			N	N	N	N		N	4665	-35	5	-0.74	21039135	4540	240.59	4890	4890	4580	5400	3995	4700	4634.17	16.47	0	0	4833	4766	4733	4666	4633	4750	4650	128	700	500	2820	5	1	25614304	1195	-11.78	14.67	12	0.02	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
68	20230915	140838	57	100.00	KONEX			N	N	N	N		N	4660	-40	5	-0.85	19798405	4274	226.50	4890	4890	4580	5400	3995	4700	4632.29	16.47	0	0	4833	4766	4733	4666	4633	4750	4650	128	700	500	2820	5	1	25614304	1194	-11.77	14.65	12	0.02	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
69	20230915	130831	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	15399985	3332	176.58	4890	4890	4580	5400	3995	4700	4621.84	16.47	0	0	4833	4766	4733	4666	4633	4750	4650	128	700	500	2820	5	1	25614304	1203	-11.86	14.76	12	0.01	-396.00	318.00	5720	20230615	-17.92	1985	20230113	136.52	5720	-17.92	20230615	1985	136.52	20230113	5720	-17.92	20230615	1985	136.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
70	20230915	120834	57	100.00	KONEX			N	N	N	N		N	4705	5	2	0.11	1162320	247	13.09	4890	4890	4705	5400	3995	4700	4705.75	16.47	0	0	4833	4766	4733	4666	4633	4750	4650	128	700	500	2820	5	1	25614304	1205	-11.88	14.80	12	0.00	-396.00	318.00	5720	20230615	-17.74	1985	20230113	137.03	5720	-17.74	20230615	1985	137.03	20230113	5720	-17.74	20230615	1985	137.03	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
71	20230915	110842	57	100.00	KONEX			N	N	N	N		N	4705	5	2	0.11	1162320	247	13.09	4890	4890	4705	5400	3995	4700	4705.75	16.47	0	0	4833	4766	4733	4666	4633	4750	4650	128	700	500	2820	5	1	25614304	1205	-11.88	14.80	12	0.00	-396.00	318.00	5720	20230615	-17.74	1985	20230113	137.03	5720	-17.74	20230615	1985	137.03	20230113	5720	-17.74	20230615	1985	137.03	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
72	20230915	100839	57	100.00	KONEX			N	N	N	N		N	4705	5	2	0.11	865905	184	9.75	4890	4890	4705	5400	3995	4700	4706.01	16.47	0	0	4833	4766	4733	4666	4633	4750	4650	128	700	500	2820	5	1	25614304	1205	-11.88	14.80	12	0.00	-396.00	318.00	5720	20230615	-17.74	1985	20230113	137.03	5720	-17.74	20230615	1985	137.03	20230113	5720	-17.74	20230615	1985	137.03	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
73	20230915	090829	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	16.47	0	0	4833	4766	4733	4666	4633	4750	4650	128	700	500	2820	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
74	20230914	160839	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	8876365	1887	57.08	4800	4800	4700	5400	3995	4700	4703.96	16.47	0	0	4960	4830	4670	4540	4380	4895	4605	128	700	500	2820	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
75	20230914	150814	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	8876365	1887	57.08	4800	4800	4700	5400	3995	4700	4703.96	16.47	0	0	4960	4830	4670	4540	4380	4895	4605	128	700	500	2820	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
76	20230914	140831	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	8876365	1887	57.08	4800	4800	4700	5400	3995	4700	4703.96	16.47	0	0	4960	4830	4670	4540	4380	4895	4605	128	700	500	2820	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
77	20230914	130815	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	4364365	927	28.04	4800	4800	4700	5400	3995	4700	4708.05	16.47	0	0	4960	4830	4670	4540	4380	4895	4605	128	700	500	2820	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
78	20230914	120824	57	100.00	KONEX			N	N	N	N		N	4705	5	2	0.11	4279740	909	27.50	4800	4800	4705	5400	3995	4700	4708.18	16.47	0	0	4960	4830	4670	4540	4380	4895	4605	128	700	500	2820	5	1	25614304	1205	-11.88	14.80	12	0.00	-396.00	318.00	5720	20230615	-17.74	1985	20230113	137.03	5720	-17.74	20230615	1985	137.03	20230113	5720	-17.74	20230615	1985	137.03	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
79	20230914	110817	57	100.00	KONEX			N	N	N	N		N	4705	5	2	0.11	3178770	675	20.42	4800	4800	4705	5400	3995	4700	4709.29	16.47	0	0	4960	4830	4670	4540	4380	4895	4605	128	700	500	2820	5	1	25614304	1205	-11.88	14.80	12	0.00	-396.00	318.00	5720	20230615	-17.74	1985	20230113	137.03	5720	-17.74	20230615	1985	137.03	20230113	5720	-17.74	20230615	1985	137.03	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
80	20230914	100811	57	100.00	KONEX			N	N	N	N		N	4720	20	2	0.43	543680	115	3.48	4800	4800	4720	5400	3995	4700	4727.65	16.47	0	0	4960	4830	4670	4540	4380	4895	4605	128	700	500	2820	5	1	25614304	1209	-11.92	14.84	12	0.00	-396.00	318.00	5720	20230615	-17.48	1985	20230113	137.78	5720	-17.48	20230615	1985	137.78	20230113	5720	-17.48	20230615	1985	137.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
81	20230914	090827	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	4800	1	0.03	4800	4800	4800	5400	3995	4700	4800.00	16.47	0	0	4960	4830	4670	4540	4380	4895	4605	128	700	500	2820	5	1	25614304	1229	-12.12	15.09	12	0.00	-396.00	318.00	5720	20230615	-16.08	1985	20230113	141.81	5720	-16.08	20230615	1985	141.81	20230113	5720	-16.08	20230615	1985	141.81	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
82	20230913	160830	57	100.00	KONEX			N	N	N	N		N	4700	95	2	2.06	15374015	3306	65.70	4610	4800	4510	5290	3915	4605	4650.34	16.47	0	0	4791	4697	4606	4512	4421	4745	4560	128	685	500	2760	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
83	20230913	150821	57	100.00	KONEX			N	N	N	N		N	4700	95	2	2.06	10424815	2253	44.77	4610	4700	4510	5290	3915	4605	4627.08	16.47	0	0	4791	4697	4606	4512	4421	4745	4560	128	685	500	2760	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
84	20230913	140829	57	100.00	KONEX			N	N	N	N		N	4590	-15	5	-0.33	5476945	1197	23.79	4610	4610	4510	5290	3915	4605	4575.56	16.47	0	0	4791	4697	4606	4512	4421	4745	4560	128	685	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.00	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
85	20230913	130806	57	100.00	KONEX			N	N	N	N		N	4565	-40	5	-0.87	4903195	1072	21.30	4610	4610	4510	5290	3915	4605	4573.88	16.47	0	0	4791	4697	4606	4512	4421	4745	4560	128	685	500	2760	5	1	25614304	1169	-11.53	14.36	12	0.00	-396.00	318.00	5720	20230615	-20.19	1985	20230113	129.97	5720	-20.19	20230615	1985	129.97	20230113	5720	-20.19	20230615	1985	129.97	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
86	20230913	120826	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	4272895	934	18.56	4610	4610	4510	5290	3915	4605	4574.83	16.47	0	0	4791	4697	4606	4512	4421	4745	4560	128	685	500	2760	5	1	25614304	1180	-11.63	14.48	12	0.00	-396.00	318.00	5720	20230615	-19.49	1985	20230113	131.99	5720	-19.49	20230615	1985	131.99	20230113	5720	-19.49	20230615	1985	131.99	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
87	20230913	110825	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	3105955	680	13.51	4610	4610	4510	5290	3915	4605	4567.58	16.47	0	0	4791	4697	4606	4512	4421	4745	4560	128	685	500	2760	5	1	25614304	1180	-11.63	14.48	12	0.00	-396.00	318.00	5720	20230615	-19.49	1985	20230113	131.99	5720	-19.49	20230615	1985	131.99	20230113	5720	-19.49	20230615	1985	131.99	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
88	20230913	100817	57	100.00	KONEX			N	N	N	N		N	4600	-5	5	-0.11	1941005	427	8.49	4610	4610	4510	5290	3915	4605	4545.68	16.47	0	0	4791	4697	4606	4512	4421	4745	4560	128	685	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
89	20230913	090808	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	16.47	0	0	4791	4697	4606	4512	4421	4745	4560	128	685	500	2760	5	1	25614304	1180	-11.63	14.48	12	0.00	-396.00	318.00	5720	20230615	-19.49	1985	20230113	131.99	5720	-19.49	20230615	1985	131.99	20230113	5720	-19.49	20230615	1985	131.99	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
90	20230912	160806	57	100.00	KONEX			N	N	N	N		N	4605	-25	5	-0.54	23265715	5032	61.19	4515	4700	4515	5320	3940	4630	4623.55	16.47	0	0	4880	4755	4630	4505	4380	4692	4442	128	690	500	2770	5	1	25614304	1180	-11.63	14.48	12	0.02	-396.00	318.00	5720	20230615	-19.49	1985	20230113	131.99	5720	-19.49	20230615	1985	131.99	20230113	5720	-19.49	20230615	1985	131.99	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
91	20230912	150814	57	100.00	KONEX			N	N	N	N		N	4600	-30	5	-0.65	19610305	4238	51.53	4515	4700	4515	5320	3940	4630	4627.25	16.47	0	0	4880	4755	4630	4505	4380	4692	4442	128	690	500	2770	5	1	25614304	1178	-11.62	14.47	12	0.02	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
92	20230912	140814	57	100.00	KONEX			N	N	N	N		N	4530	-100	5	-2.16	19605705	4237	51.52	4515	4700	4515	5320	3940	4630	4627.26	16.47	0	0	4880	4755	4630	4505	4380	4692	4442	128	690	500	2770	5	1	25614304	1160	-11.44	14.25	12	0.02	-396.00	318.00	5720	20230615	-20.80	1985	20230113	128.21	5720	-20.80	20230615	1985	128.21	20230113	5720	-20.80	20230615	1985	128.21	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
93	20230912	130803	57	100.00	KONEX			N	N	N	N		N	4595	-35	5	-0.76	14646215	3147	38.27	4515	4700	4515	5320	3940	4630	4654.02	16.47	0	0	4880	4755	4630	4505	4380	4692	4442	128	690	500	2770	5	1	25614304	1177	-11.60	14.45	12	0.01	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
94	20230912	120802	57	100.00	KONEX			N	N	N	N		N	4605	-25	5	-0.54	10001210	2139	26.01	4515	4700	4515	5320	3940	4630	4675.65	16.47	0	0	4880	4755	4630	4505	4380	4692	4442	128	690	500	2770	5	1	25614304	1180	-11.63	14.48	12	0.01	-396.00	318.00	5720	20230615	-19.49	1985	20230113	131.99	5720	-19.49	20230615	1985	131.99	20230113	5720	-19.49	20230615	1985	131.99	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
95	20230912	110807	57	100.00	KONEX			N	N	N	N		N	4650	20	2	0.43	9201320	1968	23.93	4515	4700	4515	5320	3940	4630	4675.47	16.47	0	0	4880	4755	4630	4505	4380	4692	4442	128	690	500	2770	5	1	25614304	1191	-11.74	14.62	12	0.01	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
96	20230912	100800	57	100.00	KONEX			N	N	N	N		N	4695	65	2	1.40	2018495	430	5.23	4515	4700	4515	5320	3940	4630	4694.17	16.47	0	0	4880	4755	4630	4505	4380	4692	4442	128	690	500	2770	5	1	25614304	1203	-11.86	14.76	12	0.00	-396.00	318.00	5720	20230615	-17.92	1985	20230113	136.52	5720	-17.92	20230615	1985	136.52	20230113	5720	-17.92	20230615	1985	136.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
97	20230912	090818	57	100.00	KONEX			N	N	N	N		N	4630	0	3	0.00	0	0	0.00	0	0	0	5320	3940	4630	0.00	16.47	0	0	4880	4755	4630	4505	4380	4692	4442	128	690	500	2770	5	1	25614304	1186	-11.69	14.56	12	0.00	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
98	20230911	160800	57	100.00	KONEX			N	N	N	N		N	4630	-20	5	-0.43	37748640	8224	52.97	4755	4755	4505	5340	3955	4650	4590.06	16.47	0	0	4883	4766	4683	4566	4483	4725	4525	128	690	500	2790	5	1	25614304	1186	-11.69	14.56	12	0.03	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
99	20230911	150805	57	100.00	KONEX			N	N	N	N		N	4630	-20	5	-0.43	35391970	7715	49.69	4755	4755	4505	5340	3955	4650	4587.42	16.47	0	0	4883	4766	4683	4566	4483	4725	4525	128	690	500	2790	5	1	25614304	1186	-11.69	14.56	12	0.03	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
100	20230911	140815	57	100.00	KONEX			N	N	N	N		N	4635	-15	5	-0.32	30275820	6610	42.57	4755	4755	4505	5340	3955	4650	4580.31	16.47	0	0	4883	4766	4683	4566	4483	4725	4525	128	690	500	2790	5	1	25614304	1187	-11.70	14.58	12	0.03	-396.00	318.00	5720	20230615	-18.97	1985	20230113	133.50	5720	-18.97	20230615	1985	133.50	20230113	5720	-18.97	20230615	1985	133.50	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
101	20230911	130749	57	100.00	KONEX			N	N	N	N		N	4600	-50	5	-1.08	28286420	6180	39.80	4755	4755	4505	5340	3955	4650	4577.09	16.47	0	0	4883	4766	4683	4566	4483	4725	4525	128	690	500	2790	5	1	25614304	1178	-11.62	14.47	12	0.02	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
102	20230911	120804	57	100.00	KONEX			N	N	N	N		N	4635	-15	5	-0.32	27826420	6080	39.16	4755	4755	4505	5340	3955	4650	4576.71	16.47	0	0	4883	4766	4683	4566	4483	4725	4525	128	690	500	2790	5	1	25614304	1187	-11.70	14.58	12	0.02	-396.00	318.00	5720	20230615	-18.97	1985	20230113	133.50	5720	-18.97	20230615	1985	133.50	20230113	5720	-18.97	20230615	1985	133.50	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
103	20230911	110749	57	100.00	KONEX			N	N	N	N		N	4525	-125	5	-2.69	27789340	6072	39.11	4755	4755	4505	5340	3955	4650	4576.64	16.47	0	0	4883	4766	4683	4566	4483	4725	4525	128	690	500	2790	5	1	25614304	1159	-11.43	14.23	12	0.02	-396.00	318.00	5720	20230615	-20.89	1985	20230113	127.96	5720	-20.89	20230615	1985	127.96	20230113	5720	-20.89	20230615	1985	127.96	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
104	20230911	100748	57	100.00	KONEX			N	N	N	N		N	4640	-10	5	-0.22	24227720	5287	34.05	4755	4755	4505	5340	3955	4650	4582.51	16.47	0	0	4883	4766	4683	4566	4483	4725	4525	128	690	500	2790	5	1	25614304	1189	-11.72	14.59	12	0.02	-396.00	318.00	5720	20230615	-18.88	1985	20230113	133.75	5720	-18.88	20230615	1985	133.75	20230113	5720	-18.88	20230615	1985	133.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
105	20230911	090746	57	100.00	KONEX			N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	16.47	0	0	4883	4766	4683	4566	4483	4725	4525	128	690	500	2790	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
106	20230908	160807	57	100.00	KONEX			N	N	N	N		N	4650	-140	5	-2.92	72289420	15527	117.63	4800	4800	4600	5500	4075	4790	4655.72	16.47	0	0	5183	4986	4778	4581	4373	4882	4477	128	710	500	2870	5	1	25614304	1191	-11.74	14.62	12	0.06	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
107	20230908	150805	57	100.00	KONEX			N	N	N	N		N	4695	-95	5	-1.98	68057920	14617	110.73	4800	4800	4600	5500	4075	4790	4656.08	16.47	0	0	5183	4986	4778	4581	4373	4882	4477	128	710	500	2870	5	1	25614304	1203	-11.86	14.76	12	0.06	-396.00	318.00	5720	20230615	-17.92	1985	20230113	136.52	5720	-17.92	20230615	1985	136.52	20230113	5720	-17.92	20230615	1985	136.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
108	20230908	140757	57	100.00	KONEX			N	N	N	N		N	4630	-160	5	-3.34	41121430	8794	66.62	4800	4800	4630	5500	4075	4790	4676.08	16.47	0	0	5183	4986	4778	4581	4373	4882	4477	128	710	500	2870	5	1	25614304	1186	-11.69	14.56	12	0.03	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
109	20230908	130805	57	100.00	KONEX			N	N	N	N		N	4650	-140	5	-2.92	36596945	7818	59.23	4800	4800	4650	5500	4075	4790	4681.11	16.47	0	0	5183	4986	4778	4581	4373	4882	4477	128	710	500	2870	5	1	25614304	1191	-11.74	14.62	12	0.03	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
110	20230908	120816	57	100.00	KONEX			N	N	N	N		N	4740	-50	5	-1.04	12494175	2649	20.07	4800	4800	4655	5500	4075	4790	4716.56	16.47	0	0	5183	4986	4778	4581	4373	4882	4477	128	710	500	2870	5	1	25614304	1214	-11.97	14.91	12	0.01	-396.00	318.00	5720	20230615	-17.13	1985	20230113	138.79	5720	-17.13	20230615	1985	138.79	20230113	5720	-17.13	20230615	1985	138.79	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
111	20230908	110811	57	100.00	KONEX			N	N	N	N		N	4665	-125	5	-2.61	11551695	2447	18.54	4800	4800	4655	5500	4075	4790	4720.76	16.47	0	0	5183	4986	4778	4581	4373	4882	4477	128	710	500	2870	5	1	25614304	1195	-11.78	14.67	12	0.01	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
112	20230908	100805	57	100.00	KONEX			N	N	N	N		N	4660	-130	5	-2.71	4387835	921	6.98	4800	4800	4655	5500	4075	4790	4764.21	16.47	0	0	5183	4986	4778	4581	4373	4882	4477	128	710	500	2870	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
113	20230908	090809	57	100.00	KONEX			N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	16.47	0	0	5183	4986	4778	4581	4373	4882	4477	128	710	500	2870	5	1	25614304	1227	-12.10	15.06	12	0.00	-396.00	318.00	5720	20230615	-16.26	1985	20230113	141.31	5720	-16.26	20230615	1985	141.31	20230113	5720	-16.26	20230615	1985	141.31	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
114	20230907	160755	57	100.00	KONEX			N	N	N	N		N	4790	90	2	1.91	60880665	13200	358.21	4975	4975	4570	5400	3995	4700	4612.17	16.47	0	0	5006	4852	4736	4582	4466	4930	4660	128	700	500	2820	5	1	25614304	1227	-12.10	15.06	12	0.05	-396.00	318.00	5720	20230615	-16.26	1985	20230113	141.31	5720	-16.26	20230615	1985	141.31	20230113	5720	-16.26	20230615	1985	141.31	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
115	20230907	150800	57	100.00	KONEX			N	N	N	N		N	4650	-50	5	-1.06	59484545	12900	350.07	4975	4975	4570	5400	3995	4700	4611.21	16.47	0	0	5006	4852	4736	4582	4466	4930	4660	128	700	500	2820	5	1	25614304	1191	-11.74	14.62	12	0.05	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
116	20230907	140758	57	100.00	KONEX			N	N	N	N		N	4605	-95	5	-2.02	54593105	11844	321.41	4975	4975	4570	5400	3995	4700	4609.35	16.47	0	0	5006	4852	4736	4582	4466	4930	4660	128	700	500	2820	5	1	25614304	1180	-11.63	14.48	12	0.05	-396.00	318.00	5720	20230615	-19.49	1985	20230113	131.99	5720	-19.49	20230615	1985	131.99	20230113	5720	-19.49	20230615	1985	131.99	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
117	20230907	130754	57	100.00	KONEX			N	N	N	N		N	4620	-80	5	-1.70	36076290	7832	212.54	4975	4975	4570	5400	3995	4700	4606.27	16.47	0	0	5006	4852	4736	4582	4466	4930	4660	128	700	500	2820	5	1	25614304	1183	-11.67	14.53	12	0.03	-396.00	318.00	5720	20230615	-19.23	1985	20230113	132.75	5720	-19.23	20230615	1985	132.75	20230113	5720	-19.23	20230615	1985	132.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
118	20230907	120806	57	100.00	KONEX			N	N	N	N		N	4760	60	2	1.28	35426490	7692	208.74	4975	4975	4570	5400	3995	4700	4605.63	16.47	0	0	5006	4852	4736	4582	4466	4930	4660	128	700	500	2820	5	1	25614304	1219	-12.02	14.97	12	0.03	-396.00	318.00	5720	20230615	-16.78	1985	20230113	139.80	5720	-16.78	20230615	1985	139.80	20230113	5720	-16.78	20230615	1985	139.80	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
119	20230907	110800	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	29274985	6356	172.48	4975	4975	4570	5400	3995	4700	4605.88	16.47	0	0	5006	4852	4736	4582	4466	4930	4660	128	700	500	2820	5	1	25614304	1178	-11.62	14.47	12	0.02	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
120	20230907	100801	57	100.00	KONEX			N	N	N	N		N	4795	95	2	2.02	18165255	3942	106.97	4975	4975	4570	5400	3995	4700	4608.13	16.47	0	0	5006	4852	4736	4582	4466	4930	4660	128	700	500	2820	5	1	25614304	1228	-12.11	15.08	12	0.02	-396.00	318.00	5720	20230615	-16.17	1985	20230113	141.56	5720	-16.17	20230615	1985	141.56	20230113	5720	-16.17	20230615	1985	141.56	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
121	20230907	090812	57	100.00	KONEX			N	N	N	N		N	4975	275	2	5.85	4975	1	0.03	4975	4975	4975	5400	3995	4700	4975.00	16.47	0	0	5006	4852	4736	4582	4466	4930	4660	128	700	500	2820	5	1	25614304	1274	-12.56	15.64	12	0.00	-396.00	318.00	5720	20230615	-13.02	1985	20230113	150.63	5720	-13.02	20230615	1985	150.63	20230113	5720	-13.02	20230615	1985	150.63	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
122	20230906	160757	57	100.00	KONEX			N	N	N	N		N	4700	-75	5	-1.57	17412570	3685	27.17	4620	4890	4620	5490	4060	4775	4725.26	16.47	0	0	5175	4975	4795	4595	4415	4885	4505	128	715	500	2860	5	1	25614304	1204	-11.87	14.78	12	0.01	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
123	20230906	150800	57	100.00	KONEX			N	N	N	N		N	4765	-10	5	-0.21	13620725	2882	21.25	4620	4890	4620	5490	4060	4775	4726.14	16.47	0	0	5175	4975	4795	4595	4415	4885	4505	128	715	500	2860	5	1	25614304	1221	-12.03	14.98	12	0.01	-396.00	318.00	5720	20230615	-16.70	1985	20230113	140.05	5720	-16.70	20230615	1985	140.05	20230113	5720	-16.70	20230615	1985	140.05	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
124	20230906	140759	57	100.00	KONEX			N	N	N	N		N	4715	-60	5	-1.26	13243955	2802	20.66	4620	4890	4620	5490	4060	4775	4726.61	16.47	0	0	5175	4975	4795	4595	4415	4885	4505	128	715	500	2860	5	1	25614304	1208	-11.91	14.83	12	0.01	-396.00	318.00	5720	20230615	-17.57	1985	20230113	137.53	5720	-17.57	20230615	1985	137.53	20230113	5720	-17.57	20230615	1985	137.53	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
125	20230906	130752	57	100.00	KONEX			N	N	N	N		N	4800	25	2	0.52	5034630	1066	7.86	4620	4890	4620	5490	4060	4775	4722.92	16.47	0	0	5175	4975	4795	4595	4415	4885	4505	128	715	500	2860	5	1	25614304	1229	-12.12	15.09	12	0.00	-396.00	318.00	5720	20230615	-16.08	1985	20230113	141.81	5720	-16.08	20230615	1985	141.81	20230113	5720	-16.08	20230615	1985	141.81	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
126	20230906	120803	57	100.00	KONEX			N	N	N	N		N	4740	-35	5	-0.73	4645750	985	7.26	4620	4890	4620	5490	4060	4775	4716.50	16.47	0	0	5175	4975	4795	4595	4415	4885	4505	128	715	500	2860	5	1	25614304	1214	-11.97	14.91	12	0.00	-396.00	318.00	5720	20230615	-17.13	1985	20230113	138.79	5720	-17.13	20230615	1985	138.79	20230113	5720	-17.13	20230615	1985	138.79	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
127	20230906	110806	57	100.00	KONEX			N	N	N	N		N	4850	75	2	1.57	2972265	632	4.66	4620	4890	4620	5490	4060	4775	4702.95	16.47	0	0	5175	4975	4795	4595	4415	4885	4505	128	715	500	2860	5	1	25614304	1242	-12.25	15.25	12	0.00	-396.00	318.00	5720	20230615	-15.21	1985	20230113	144.33	5720	-15.21	20230615	1985	144.33	20230113	5720	-15.21	20230615	1985	144.33	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
128	20230906	100745	57	100.00	KONEX			N	N	N	N		N	4730	-45	5	-0.94	2773380	591	4.36	4620	4890	4620	5490	4060	4775	4692.69	16.47	0	0	5175	4975	4795	4595	4415	4885	4505	128	715	500	2860	5	1	25614304	1212	-11.94	14.87	12	0.00	-396.00	318.00	5720	20230615	-17.31	1985	20230113	138.29	5720	-17.31	20230615	1985	138.29	20230113	5720	-17.31	20230615	1985	138.29	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
129	20230906	090748	57	100.00	KONEX			N	N	N	N		N	4620	-155	5	-3.25	1081080	234	1.73	4620	4620	4620	5490	4060	4775	4620.00	16.47	0	0	5175	4975	4795	4595	4415	4885	4505	128	715	500	2860	5	1	25614304	1183	-11.67	14.53	12	0.00	-396.00	318.00	5720	20230615	-19.23	1985	20230113	132.75	5720	-19.23	20230615	1985	132.75	20230113	5720	-19.23	20230615	1985	132.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
130	20230905	160751	57	100.00	KONEX			N	N	N	N		N	4775	5	2	0.10	64531615	13565	39.02	4995	4995	4615	5480	4055	4770	4757.21	16.47	0	0	5236	5002	4866	4632	4496	4935	4565	128	710	500	2860	5	1	25614304	1223	-12.06	15.02	12	0.05	-396.00	318.00	5720	20230615	-16.52	1985	20230113	140.55	5720	-16.52	20230615	1985	140.55	20230113	5720	-16.52	20230615	1985	140.55	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
131	20230905	150802	57	100.00	KONEX			N	N	N	N		N	4850	80	2	1.68	58503715	12311	35.41	4995	4995	4615	5480	4055	4770	4752.15	16.47	0	0	5236	5002	4866	4632	4496	4935	4565	128	710	500	2860	5	1	25614304	1242	-12.25	15.25	12	0.05	-396.00	318.00	5720	20230615	-15.21	1985	20230113	144.33	5720	-15.21	20230615	1985	144.33	20230113	5720	-15.21	20230615	1985	144.33	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
132	20230905	140800	57	100.00	KONEX			N	N	N	N		N	4855	85	2	1.78	57670345	12139	34.92	4995	4995	4615	5480	4055	4770	4750.83	16.47	0	0	5236	5002	4866	4632	4496	4935	4565	128	710	500	2860	5	1	25614304	1244	-12.26	15.27	12	0.05	-396.00	318.00	5720	20230615	-15.12	1985	20230113	144.58	5720	-15.12	20230615	1985	144.58	20230113	5720	-15.12	20230615	1985	144.58	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
133	20230905	130740	57	100.00	KONEX			N	N	N	N		N	4860	90	2	1.89	56636230	11926	34.30	4995	4995	4615	5480	4055	4770	4748.97	16.47	0	0	5236	5002	4866	4632	4496	4935	4565	128	710	500	2860	5	1	25614304	1245	-12.27	15.28	12	0.05	-396.00	318.00	5720	20230615	-15.03	1985	20230113	144.84	5720	-15.03	20230615	1985	144.84	20230113	5720	-15.03	20230615	1985	144.84	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
134	20230905	120746	57	100.00	KONEX			N	N	N	N		N	4880	110	2	2.31	46942615	9932	28.57	4995	4995	4615	5480	4055	4770	4726.40	16.47	0	0	5236	5002	4866	4632	4496	4935	4565	128	710	500	2860	5	1	25614304	1250	-12.32	15.35	12	0.04	-396.00	318.00	5720	20230615	-14.69	1985	20230113	145.84	5720	-14.69	20230615	1985	145.84	20230113	5720	-14.69	20230615	1985	145.84	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
135	20230905	110752	57	100.00	KONEX			N	N	N	N		N	4885	115	2	2.41	46923095	9928	28.56	4995	4995	4615	5480	4055	4770	4726.34	16.47	0	0	5236	5002	4866	4632	4496	4935	4565	128	710	500	2860	5	1	25614304	1251	-12.34	15.36	12	0.04	-396.00	318.00	5720	20230615	-14.60	1985	20230113	146.10	5720	-14.60	20230615	1985	146.10	20230113	5720	-14.60	20230615	1985	146.10	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
136	20230905	100741	57	100.00	KONEX			N	N	N	N		N	4900	130	2	2.73	34306265	7308	21.02	4995	4995	4615	5480	4055	4770	4694.34	16.47	0	0	5236	5002	4866	4632	4496	4935	4565	128	710	500	2860	5	1	25614304	1255	-12.37	15.41	12	0.03	-396.00	318.00	5720	20230615	-14.34	1985	20230113	146.85	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1985	146.85	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
137	20230905	090741	57	100.00	KONEX			N	N	N	N		N	4700	-70	5	-1.47	241370	51	0.15	4995	4995	4700	5480	4055	4770	4732.75	16.47	0	0	5236	5002	4866	4632	4496	4935	4565	128	710	500	2860	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
138	20230904	160737	57	100.00	KONEX			N	N	N	N		N	4770	-130	5	-2.65	172885355	34765	503.40	5000	5100	4730	5630	4165	4900	4972.97	16.47	0	0	5150	5025	4870	4745	4590	5087	4807	128	730	500	2940	5	1	25614304	1222	-12.05	15.00	12	0.14	-396.00	318.00	5720	20230615	-16.61	1985	20230113	140.30	5720	-16.61	20230615	1985	140.30	20230113	5720	-16.61	20230615	1985	140.30	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
139	20230904	150728	57	100.00	KONEX			N	N	N	N		N	4835	-65	5	-1.33	156489090	31341	453.82	5000	5100	4730	5630	4165	4900	4993.11	16.47	0	0	5150	5025	4870	4745	4590	5087	4807	128	730	500	2940	5	1	25614304	1238	-12.21	15.20	12	0.12	-396.00	318.00	5720	20230615	-15.47	1985	20230113	143.58	5720	-15.47	20230615	1985	143.58	20230113	5720	-15.47	20230615	1985	143.58	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
140	20230904	140723	57	100.00	KONEX			N	N	N	N		N	4850	-50	5	-1.02	155897525	31218	452.04	5000	5100	4730	5630	4165	4900	4993.83	16.47	0	0	5150	5025	4870	4745	4590	5087	4807	128	730	500	2940	5	1	25614304	1242	-12.25	15.25	12	0.12	-396.00	318.00	5720	20230615	-15.21	1985	20230113	144.33	5720	-15.21	20230615	1985	144.33	20230113	5720	-15.21	20230615	1985	144.33	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
141	20230904	130736	57	100.00	KONEX			N	N	N	N		N	4975	75	2	1.53	154266915	30886	447.23	5000	5100	4730	5630	4165	4900	4994.72	16.47	0	0	5150	5025	4870	4745	4590	5087	4807	128	730	500	2940	5	1	25614304	1274	-12.56	15.64	12	0.12	-396.00	318.00	5720	20230615	-13.02	1985	20230113	150.63	5720	-13.02	20230615	1985	150.63	20230113	5720	-13.02	20230615	1985	150.63	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
142	20230904	120721	57	100.00	KONEX			N	N	N	N		N	4985	85	2	1.73	145842740	29131	421.82	5000	5100	4730	5630	4165	4900	5006.44	16.47	0	0	5150	5025	4870	4745	4590	5087	4807	128	730	500	2940	5	1	25614304	1277	-12.59	15.68	12	0.11	-396.00	318.00	5720	20230615	-12.85	1985	20230113	151.13	5720	-12.85	20230615	1985	151.13	20230113	5720	-12.85	20230615	1985	151.13	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
143	20230904	110709	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	137656755	27430	397.19	5000	5100	4730	5630	4165	4900	5018.47	16.47	0	0	5150	5025	4870	4745	4590	5087	4807	128	730	500	2940	10	1	25614304	1281	-12.63	15.72	12	0.11	-396.00	318.00	5720	20230615	-12.59	1985	20230113	151.89	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1985	151.89	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
144	20230904	100713	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	127095445	25261	365.78	5000	5100	4920	5630	4165	4900	5031.29	16.47	0	0	5150	5025	4870	4745	4590	5087	4807	128	730	500	2940	10	1	25614304	1306	-12.88	16.04	12	0.10	-396.00	318.00	5720	20230615	-10.84	1985	20230113	156.93	5720	-10.84	20230615	1985	156.93	20230113	5720	-10.84	20230615	1985	156.93	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
145	20230904	090727	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	1000000	200	2.90	5000	5000	5000	5630	4165	4900	5000.00	16.47	0	0	5150	5025	4870	4745	4590	5087	4807	128	730	500	2940	10	1	25614304	1281	-12.63	15.72	12	0.00	-396.00	318.00	5720	20230615	-12.59	1985	20230113	151.89	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1985	151.89	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
146	20230901	160717	57	100.00	KONEX			N	N	N	N		N	4900	210	2	4.48	34095985	6906	39.55	4800	4995	4715	5390	3990	4690	4937.15	16.47	0	0	5030	4860	4630	4460	4230	4745	4345	128	700	500	2810	5	1	25614304	1255	-12.37	15.41	12	0.03	-396.00	318.00	5720	20230615	-14.34	1985	20230113	146.85	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1985	146.85	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
147	20230901	150726	57	100.00	KONEX			N	N	N	N		N	4900	210	2	4.48	32263625	6532	37.41	4800	4995	4715	5390	3990	4690	4939.32	16.47	0	0	5030	4860	4630	4460	4230	4745	4345	128	700	500	2810	5	1	25614304	1255	-12.37	15.41	12	0.03	-396.00	318.00	5720	20230615	-14.34	1985	20230113	146.85	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1985	146.85	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
148	20230901	140729	57	100.00	KONEX			N	N	N	N		N	4900	210	2	4.48	24136775	4873	27.91	4800	4995	4715	5390	3990	4690	4953.17	16.47	0	0	5030	4860	4630	4460	4230	4745	4345	128	700	500	2810	5	1	25614304	1255	-12.37	15.41	12	0.02	-396.00	318.00	5720	20230615	-14.34	1985	20230113	146.85	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1985	146.85	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
149	20230901	130706	57	100.00	KONEX			N	N	N	N		N	4900	210	2	4.48	22382575	4515	25.86	4800	4995	4715	5390	3990	4690	4957.38	16.47	0	0	5030	4860	4630	4460	4230	4745	4345	128	700	500	2810	5	1	25614304	1255	-12.37	15.41	12	0.02	-396.00	318.00	5720	20230615	-14.34	1985	20230113	146.85	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1985	146.85	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
150	20230901	120715	57	100.00	KONEX			N	N	N	N		N	4945	255	2	5.44	16266660	3270	18.73	4800	4995	4715	5390	3990	4690	4974.51	16.47	0	0	5030	4860	4630	4460	4230	4745	4345	128	700	500	2810	5	1	25614304	1267	-12.49	15.55	12	0.01	-396.00	318.00	5720	20230615	-13.55	1985	20230113	149.12	5720	-13.55	20230615	1985	149.12	20230113	5720	-13.55	20230615	1985	149.12	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
151	20230901	110715	57	100.00	KONEX			N	N	N	N		N	4945	255	2	5.44	14658560	2944	16.86	4800	4995	4715	5390	3990	4690	4979.13	16.47	0	0	5030	4860	4630	4460	4230	4745	4345	128	700	500	2810	5	1	25614304	1267	-12.49	15.55	12	0.01	-396.00	318.00	5720	20230615	-13.55	1985	20230113	149.12	5720	-13.55	20230615	1985	149.12	20230113	5720	-13.55	20230615	1985	149.12	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
152	20230901	100710	57	100.00	KONEX			N	N	N	N		N	4980	290	2	6.18	13288590	2668	15.28	4800	4995	4715	5390	3990	4690	4980.73	16.47	0	0	5030	4860	4630	4460	4230	4745	4345	128	700	500	2810	5	1	25614304	1276	-12.58	15.66	12	0.01	-396.00	318.00	5720	20230615	-12.94	1985	20230113	150.88	5720	-12.94	20230615	1985	150.88	20230113	5720	-12.94	20230615	1985	150.88	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
153	20230901	090659	57	100.00	KONEX			N	N	N	N		N	4995	305	2	6.50	651445	131	0.75	4800	4995	4800	5390	3990	4690	4972.86	16.47	0	0	5030	4860	4630	4460	4230	4745	4345	128	700	500	2810	5	1	25614304	1279	-12.61	15.71	12	0.00	-396.00	318.00	5720	20230615	-12.67	1985	20230113	151.64	5720	-12.67	20230615	1985	151.64	20230113	5720	-12.67	20230615	1985	151.64	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N