KissMeData/251280/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	161014	57	100.00	KONEX			N	N	N	N		N	8400	-400	5	-4.55	16342770	2014	128.69	8400	8400	8000	10120	7480	8800	8114.58	0.00	0	0	10006	9402	8566	7962	7126	9705	8265	14	1320	500	5280	10	1	2767454	232	-17.00	8.02	12	0.07	-494.00	1047.00	9600	20220929	-12.50	4760	20230622	76.47	9170	-8.40	20230926	4760	76.47	20230622	9600	-12.50	20220929	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
3	20230927	151024	57	100.00	KONEX			N	N	N	N		N	8000	-800	5	-9.09	7454870	927	59.23	8400	8400	8000	10120	7480	8800	8041.93	0.00	0	0	10006	9402	8566	7962	7126	9705	8265	14	1320	500	5280	10	1	2767454	221	-16.19	7.64	12	0.03	-494.00	1047.00	9600	20220929	-16.67	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9600	-16.67	20220929	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
4	20230927	141025	57	100.00	KONEX			N	N	N	N		N	8000	-800	5	-9.09	6630770	824	52.65	8400	8400	8000	10120	7480	8800	8047.05	0.00	0	0	10006	9402	8566	7962	7126	9705	8265	14	1320	500	5280	10	1	2767454	221	-16.19	7.64	12	0.03	-494.00	1047.00	9600	20220929	-16.67	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9600	-16.67	20220929	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
5	20230927	131010	57	100.00	KONEX			N	N	N	N		N	8000	-800	5	-9.09	5958770	740	47.28	8400	8400	8000	10120	7480	8800	8052.39	0.00	0	0	10006	9402	8566	7962	7126	9705	8265	14	1320	500	5280	10	1	2767454	221	-16.19	7.64	12	0.03	-494.00	1047.00	9600	20220929	-16.67	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9600	-16.67	20220929	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
6	20230927	121010	57	100.00	KONEX			N	N	N	N		N	8000	-800	5	-9.09	5870770	729	46.58	8400	8400	8000	10120	7480	8800	8053.18	0.00	0	0	10006	9402	8566	7962	7126	9705	8265	14	1320	500	5280	10	1	2767454	221	-16.19	7.64	12	0.03	-494.00	1047.00	9600	20220929	-16.67	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9600	-16.67	20220929	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
7	20230927	111020	57	100.00	KONEX			N	N	N	N		N	8100	-700	5	-7.95	5830770	724	46.26	8400	8400	8000	10120	7480	8800	8053.55	0.00	0	0	10006	9402	8566	7962	7126	9705	8265	14	1320	500	5280	10	1	2767454	224	-16.40	7.74	12	0.03	-494.00	1047.00	9600	20220929	-15.62	4760	20230622	70.17	9170	-11.67	20230926	4760	70.17	20230622	9600	-15.62	20220929	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
8	20230927	101012	57	100.00	KONEX			N	N	N	N		N	8400	-400	5	-4.55	5014570	622	39.74	8400	8400	8000	10120	7480	8800	8062.01	0.00	0	0	10006	9402	8566	7962	7126	9705	8265	14	1320	500	5280	10	1	2767454	232	-17.00	8.02	12	0.02	-494.00	1047.00	9600	20220929	-12.50	4760	20230622	76.47	9170	-8.40	20230926	4760	76.47	20230622	9600	-12.50	20220929	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
9	20230927	091031	57	100.00	KONEX			N	N	N	N		N	8000	-800	5	-9.09	384200	47	3.00	8400	8400	8000	10120	7480	8800	8174.47	0.00	0	0	10006	9402	8566	7962	7126	9705	8265	14	1320	500	5280	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9600	20220929	-16.67	4760	20230622	68.07	9170	-12.76	20230926	4760	68.07	20230622	9600	-16.67	20220929	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
10	20230926	161011	57	100.00	KONEX			N	N	N	N		N	8800	820	2	10.28	12559730	1565	592.80	7800	9170	7730	9170	6790	7980	8025.39	0.00	0	0	8720	8350	8030	7660	7340	8190	7500	14	1190	500	4780	10	1	2767454	244	-17.81	8.40	12	0.06	-494.00	1047.00	9600	20220929	-8.33	4760	20230622	84.87	9170	-4.03	20230926	4760	84.87	20230622	9600	-8.33	20220926	4760	84.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
11	20230926	151009	57	100.00	KONEX			N	N	N	N		N	7940	-40	5	-0.50	6148270	788	298.48	7800	7940	7730	9170	6790	7980	7802.37	0.00	0	0	8720	8350	8030	7660	7340	8190	7500	14	1190	500	4780	10	1	2767454	220	-16.07	7.58	12	0.03	-494.00	1047.00	9600	20220929	-17.29	4760	20230622	66.81	9140	-13.13	20230306	4760	66.81	20230622	9600	-17.29	20220926	4760	66.81	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
12	20230926	141003	57	100.00	KONEX			N	N	N	N		N	7750	-230	5	-2.88	2992410	386	146.21	7800	7800	7750	9170	6790	7980	7752.36	0.00	0	0	8720	8350	8030	7660	7340	8190	7500	14	1190	500	4780	10	1	2767454	214	-15.69	7.40	12	0.01	-494.00	1047.00	9600	20220929	-19.27	4760	20230622	62.82	9140	-15.21	20230306	4760	62.82	20230622	9600	-19.27	20220926	4760	62.82	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
13	20230926	131007	57	100.00	KONEX			N	N	N	N		N	7750	-230	5	-2.88	667410	86	32.58	7800	7800	7750	9170	6790	7980	7760.58	0.00	0	0	8720	8350	8030	7660	7340	8190	7500	14	1190	500	4780	10	1	2767454	214	-15.69	7.40	12	0.00	-494.00	1047.00	9600	20220929	-19.27	4760	20230622	62.82	9140	-15.21	20230306	4760	62.82	20230622	9600	-19.27	20220926	4760	62.82	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
14	20230926	121014	57	100.00	KONEX			N	N	N	N		N	7800	-180	5	-2.26	15600	2	0.76	7800	7800	7800	9170	6790	7980	7800.00	0.00	0	0	8720	8350	8030	7660	7340	8190	7500	14	1190	500	4780	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	9600	20220929	-18.75	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	9600	-18.75	20220926	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
15	20230926	111008	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	0.00	0	0	8720	8350	8030	7660	7340	8190	7500	14	1190	500	4780	10	1	2767454	221	-16.15	7.62	12	0.00	-494.00	1047.00	9600	20220929	-16.88	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	9600	-16.88	20220926	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
16	20230926	101009	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	0.00	0	0	8720	8350	8030	7660	7340	8190	7500	14	1190	500	4780	10	1	2767454	221	-16.15	7.62	12	0.00	-494.00	1047.00	9600	20220929	-16.88	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	9600	-16.88	20220926	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
17	20230926	091011	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	0.00	0	0	8720	8350	8030	7660	7340	8190	7500	14	1190	500	4780	10	1	2767454	221	-16.15	7.62	12	0.00	-494.00	1047.00	9600	20220929	-16.88	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	9600	-16.88	20220926	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
18	20230925	161011	57	100.00	KONEX			N	N	N	N		N	7980	-420	5	-5.00	2055890	264	45.44	8400	8400	7710	9660	7140	8400	7787.46	0.00	0	0	9193	8796	8203	7806	7213	8995	8005	14	1260	500	5040	10	1	2767454	221	-16.15	7.62	12	0.01	-494.00	1047.00	9600	20220926	-16.88	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	9600	-16.88	20220926	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
19	20230925	151014	57	100.00	KONEX			N	N	N	N		N	7980	-420	5	-5.00	1283960	165	28.40	8400	8400	7710	9660	7140	8400	7781.58	0.00	0	0	9193	8796	8203	7806	7213	8995	8005	14	1260	500	5040	10	1	2767454	221	-16.15	7.62	12	0.01	-494.00	1047.00	9600	20220926	-16.88	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	9600	-16.88	20220926	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
20	20230925	140956	57	100.00	KONEX			N	N	N	N		N	7980	-420	5	-5.00	1213490	156	26.85	8400	8400	7710	9660	7140	8400	7778.78	0.00	0	0	9193	8796	8203	7806	7213	8995	8005	14	1260	500	5040	10	1	2767454	221	-16.15	7.62	12	0.01	-494.00	1047.00	9600	20220926	-16.88	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	9600	-16.88	20220926	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
21	20230925	131002	57	100.00	KONEX			N	N	N	N		N	7740	-660	5	-7.86	248060	31	5.34	8400	8400	7720	9660	7140	8400	8001.94	0.00	0	0	9193	8796	8203	7806	7213	8995	8005	14	1260	500	5040	10	1	2767454	214	-15.67	7.39	12	0.00	-494.00	1047.00	9600	20220926	-19.38	4760	20230622	62.61	9140	-15.32	20230306	4760	62.61	20230622	9600	-19.38	20220926	4760	62.61	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
22	20230925	121007	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	201150	25	4.30	8400	8400	7720	9660	7140	8400	8046.00	0.00	0	0	9193	8796	8203	7806	7213	8995	8005	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9600	20220926	-16.67	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	9600	-16.67	20220926	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
23	20230925	111002	57	100.00	KONEX			N	N	N	N		N	7800	-600	5	-7.14	162000	20	3.44	8400	8400	7800	9660	7140	8400	8100.00	0.00	0	0	9193	8796	8203	7806	7213	8995	8005	14	1260	500	5040	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	9600	20220926	-18.75	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	9600	-18.75	20220926	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
24	20230925	101006	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	123000	15	2.58	8400	8400	8000	9660	7140	8400	8200.00	0.00	0	0	9193	8796	8203	7806	7213	8995	8005	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	9600	20220926	-16.67	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	9600	-16.67	20220926	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
25	20230925	091002	57	100.00	KONEX			N	N	N	N		N	8200	-200	5	-2.38	83000	10	1.72	8400	8400	8200	9660	7140	8400	8300.00	0.00	0	0	9193	8796	8203	7806	7213	8995	8005	14	1260	500	5040	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	9600	20220926	-14.58	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	9600	-14.58	20220926	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
26	20230922	161039	57	100.00	KONEX			N	N	N	N		N	8400	400	2	5.00	4649580	581	2003.45	7610	8600	7610	9200	6800	8000	8002.72	0.00	0	0	8186	8092	7906	7812	7626	8140	7860	14	1200	500	4800	10	1	2767454	232	-17.00	8.02	12	0.02	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
27	20230922	151033	57	100.00	KONEX			N	N	N	N		N	7940	-60	5	-0.75	1753870	227	782.76	7610	7980	7610	9200	6800	8000	7726.30	0.00	0	0	8186	8092	7906	7812	7626	8140	7860	14	1200	500	4800	10	1	2767454	220	-16.07	7.58	12	0.01	-494.00	1047.00	10000	20220923	-20.60	4760	20230622	66.81	9140	-13.13	20230306	4760	66.81	20230622	10000	-20.60	20220923	4760	66.81	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
28	20230922	141031	57	100.00	KONEX			N	N	N	N		N	7700	-300	5	-3.75	1274190	165	568.97	7610	7980	7610	9200	6800	8000	7722.36	0.00	0	0	8186	8092	7906	7812	7626	8140	7860	14	1200	500	4800	10	1	2767454	213	-15.59	7.35	12	0.01	-494.00	1047.00	10000	20220923	-23.00	4760	20230622	61.76	9140	-15.75	20230306	4760	61.76	20230622	10000	-23.00	20220923	4760	61.76	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
29	20230922	130929	57	100.00	KONEX			N	N	N	N		N	7750	-250	5	-3.12	147590	19	65.52	7610	7980	7610	9200	6800	8000	7767.89	0.00	0	0	8186	8092	7906	7812	7626	8140	7860	14	1200	500	4800	10	1	2767454	214	-15.69	7.40	12	0.00	-494.00	1047.00	10000	20220923	-22.50	4760	20230622	62.82	9140	-15.21	20230306	4760	62.82	20230622	10000	-22.50	20220923	4760	62.82	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
30	20230922	120927	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	23200	3	10.34	7610	7980	7610	9200	6800	8000	7733.33	0.00	0	0	8186	8092	7906	7812	7626	8140	7860	14	1200	500	4800	10	1	2767454	221	-16.15	7.62	12	0.00	-494.00	1047.00	10000	20220923	-20.20	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	10000	-20.20	20220923	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
31	20230922	110921	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	23200	3	10.34	7610	7980	7610	9200	6800	8000	7733.33	0.00	0	0	8186	8092	7906	7812	7626	8140	7860	14	1200	500	4800	10	1	2767454	221	-16.15	7.62	12	0.00	-494.00	1047.00	10000	20220923	-20.20	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	10000	-20.20	20220923	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
32	20230922	100922	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	23200	3	10.34	7610	7980	7610	9200	6800	8000	7733.33	0.00	0	0	8186	8092	7906	7812	7626	8140	7860	14	1200	500	4800	10	1	2767454	221	-16.15	7.62	12	0.00	-494.00	1047.00	10000	20220923	-20.20	4760	20230622	67.65	9140	-12.69	20230306	4760	67.65	20230622	10000	-20.20	20220923	4760	67.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
33	20230922	090918	57	100.00	KONEX			N	N	N	N		N	7610	-390	5	-4.88	7610	1	3.45	7610	7610	7610	9200	6800	8000	7610.00	0.00	0	0	8186	8092	7906	7812	7626	8140	7860	14	1200	500	4800	10	1	2767454	211	-15.40	7.27	12	0.00	-494.00	1047.00	10000	20220923	-23.90	4760	20230622	59.87	9140	-16.74	20230306	4760	59.87	20230622	10000	-23.90	20220923	4760	59.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
34	20230921	160922	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	224160	29	11.46	7720	8000	7720	9180	6800	7990	7729.66	0.00	0	0	8243	8116	7873	7746	7503	7995	7625	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
35	20230921	150910	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	224160	29	11.46	7720	8000	7720	9180	6800	7990	7729.66	0.00	0	0	8243	8116	7873	7746	7503	7995	7625	14	1190	500	4790	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
36	20230921	140916	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8243	8116	7873	7746	7503	7995	7625	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
37	20230921	130913	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8243	8116	7873	7746	7503	7995	7625	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
38	20230921	120906	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8243	8116	7873	7746	7503	7995	7625	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
39	20230921	110926	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8243	8116	7873	7746	7503	7995	7625	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
40	20230921	100907	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8243	8116	7873	7746	7503	7995	7625	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
41	20230921	090912	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8243	8116	7873	7746	7503	7995	7625	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
42	20230920	160919	57	100.00	KONEX			N	N	N	N		N	7990	-180	5	-2.20	1985690	253	14.34	8000	8000	7630	9390	6950	8170	7848.58	0.00	0	0	8456	8312	8056	7912	7656	8185	7785	14	1220	500	4900	10	1	2767454	221	-16.17	7.63	12	0.01	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
43	20230920	150854	57	100.00	KONEX			N	N	N	N		N	8000	-170	5	-2.08	16000	2	0.11	8000	8000	8000	9390	6950	8170	8000.00	0.00	0	0	8456	8312	8056	7912	7656	8185	7785	14	1220	500	4900	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
44	20230920	140906	57	100.00	KONEX			N	N	N	N		N	8000	-170	5	-2.08	16000	2	0.11	8000	8000	8000	9390	6950	8170	8000.00	0.00	0	0	8456	8312	8056	7912	7656	8185	7785	14	1220	500	4900	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
45	20230920	130902	57	100.00	KONEX			N	N	N	N		N	8000	-170	5	-2.08	8000	1	0.06	8000	8000	8000	9390	6950	8170	8000.00	0.00	0	0	8456	8312	8056	7912	7656	8185	7785	14	1220	500	4900	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
46	20230920	120903	57	100.00	KONEX			N	N	N	N		N	8000	-170	5	-2.08	8000	1	0.06	8000	8000	8000	9390	6950	8170	8000.00	0.00	0	0	8456	8312	8056	7912	7656	8185	7785	14	1220	500	4900	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
47	20230920	110908	57	100.00	KONEX			N	N	N	N		N	8000	-170	5	-2.08	8000	1	0.06	8000	8000	8000	9390	6950	8170	8000.00	0.00	0	0	8456	8312	8056	7912	7656	8185	7785	14	1220	500	4900	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
48	20230920	100848	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8456	8312	8056	7912	7656	8185	7785	14	1220	500	4900	10	1	2767454	226	-16.54	7.80	12	0.00	-494.00	1047.00	10000	20220923	-18.30	4760	20230622	71.64	9140	-10.61	20230306	4760	71.64	20230622	10000	-18.30	20220923	4760	71.64	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
49	20230920	090901	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8456	8312	8056	7912	7656	8185	7785	14	1220	500	4900	10	1	2767454	226	-16.54	7.80	12	0.00	-494.00	1047.00	10000	20220923	-18.30	4760	20230622	71.64	9140	-10.61	20230306	4760	71.64	20230622	10000	-18.30	20220923	4760	71.64	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
50	20230919	160859	57	100.00	KONEX			N	N	N	N		N	8170	-230	5	-2.74	13817190	1764	34.66	8200	8200	7800	9660	7140	8400	7832.87	0.00	0	0	9066	8732	8066	7732	7066	8900	7900	14	1260	500	5040	10	1	2767454	226	-16.54	7.80	12	0.06	-494.00	1047.00	10000	20220923	-18.30	4760	20230622	71.64	9140	-10.61	20230306	4760	71.64	20230622	10000	-18.30	20220923	4760	71.64	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
51	20230919	150858	57	100.00	KONEX			N	N	N	N		N	8170	-230	5	-2.74	13817190	1764	34.66	8200	8200	7800	9660	7140	8400	7832.87	0.00	0	0	9066	8732	8066	7732	7066	8900	7900	14	1260	500	5040	10	1	2767454	226	-16.54	7.80	12	0.06	-494.00	1047.00	10000	20220923	-18.30	4760	20230622	71.64	9140	-10.61	20230306	4760	71.64	20230622	10000	-18.30	20220923	4760	71.64	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
52	20230919	140858	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	1025670	128	2.51	8200	8200	8000	9660	7140	8400	8013.05	0.00	0	0	9066	8732	8066	7732	7066	8900	7900	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
53	20230919	130843	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	169480	21	0.41	8200	8200	8000	9660	7140	8400	8070.48	0.00	0	0	9066	8732	8066	7732	7066	8900	7900	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
54	20230919	120901	57	100.00	KONEX			N	N	N	N		N	8190	-210	5	-2.50	137290	17	0.33	8200	8200	8000	9660	7140	8400	8075.88	0.00	0	0	9066	8732	8066	7732	7066	8900	7900	14	1260	500	5040	10	1	2767454	227	-16.58	7.82	12	0.00	-494.00	1047.00	10000	20220923	-18.10	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10000	-18.10	20220923	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
55	20230919	110906	57	100.00	KONEX			N	N	N	N		N	8190	-210	5	-2.50	137290	17	0.33	8200	8200	8000	9660	7140	8400	8075.88	0.00	0	0	9066	8732	8066	7732	7066	8900	7900	14	1260	500	5040	10	1	2767454	227	-16.58	7.82	12	0.00	-494.00	1047.00	10000	20220923	-18.10	4760	20230622	72.06	9140	-10.39	20230306	4760	72.06	20230622	10000	-18.10	20220923	4760	72.06	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
56	20230919	100857	57	100.00	KONEX			N	N	N	N		N	8200	-200	5	-2.38	41000	5	0.10	8200	8200	8200	9660	7140	8400	8200.00	0.00	0	0	9066	8732	8066	7732	7066	8900	7900	14	1260	500	5040	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10000	20220923	-18.00	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10000	-18.00	20220923	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
57	20230919	090854	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	9066	8732	8066	7732	7066	8900	7900	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
58	20230918	160859	57	100.00	KONEX			N	N	N	N		N	8400	300	2	3.70	38939290	5090	57.73	7820	8400	7400	9310	6890	8100	7650.16	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	14	1210	500	4860	10	1	2767454	232	-17.00	8.02	12	0.18	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
59	20230918	150855	57	100.00	KONEX			N	N	N	N		N	7800	-300	5	-3.70	34141440	4481	50.82	7820	7880	7400	9310	6890	8100	7619.16	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	14	1210	500	4860	10	1	2767454	216	-15.79	7.45	12	0.16	-494.00	1047.00	10000	20220923	-22.00	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10000	-22.00	20220923	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
60	20230918	140915	57	100.00	KONEX			N	N	N	N		N	7770	-330	5	-4.07	30647580	4031	45.72	7820	7880	7400	9310	6890	8100	7602.97	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	14	1210	500	4860	10	1	2767454	215	-15.73	7.42	12	0.15	-494.00	1047.00	10000	20220923	-22.30	4760	20230622	63.24	9140	-14.99	20230306	4760	63.24	20230622	10000	-22.30	20220923	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
61	20230918	130852	57	100.00	KONEX			N	N	N	N		N	7770	-330	5	-4.07	30647580	4031	45.72	7820	7880	7400	9310	6890	8100	7602.97	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	14	1210	500	4860	10	1	2767454	215	-15.73	7.42	12	0.15	-494.00	1047.00	10000	20220923	-22.30	4760	20230622	63.24	9140	-14.99	20230306	4760	63.24	20230622	10000	-22.30	20220923	4760	63.24	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
62	20230918	120900	57	100.00	KONEX			N	N	N	N		N	7600	-500	5	-6.17	30639810	4030	45.71	7820	7880	7400	9310	6890	8100	7602.93	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	14	1210	500	4860	10	1	2767454	210	-15.38	7.26	12	0.15	-494.00	1047.00	10000	20220923	-24.00	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10000	-24.00	20220923	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
63	20230918	110847	57	100.00	KONEX			N	N	N	N		N	7600	-500	5	-6.17	30609410	4026	45.66	7820	7880	7400	9310	6890	8100	7602.93	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	14	1210	500	4860	10	1	2767454	210	-15.38	7.26	12	0.15	-494.00	1047.00	10000	20220923	-24.00	4760	20230622	59.66	9140	-16.85	20230306	4760	59.66	20230622	10000	-24.00	20220923	4760	59.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
64	20230918	100840	57	100.00	KONEX			N	N	N	N		N	7850	-250	5	-3.09	23114800	3024	34.30	7820	7880	7500	9310	6890	8100	7643.78	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	14	1210	500	4860	10	1	2767454	217	-15.89	7.50	12	0.11	-494.00	1047.00	10000	20220923	-21.50	4760	20230622	64.92	9140	-14.11	20230306	4760	64.92	20230622	10000	-21.50	20220923	4760	64.92	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
65	20230918	090843	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8300	8200	8000	7900	7700	8250	7950	14	1210	500	4860	10	1	2767454	224	-16.40	7.74	12	0.00	-494.00	1047.00	10000	20220923	-19.00	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10000	-19.00	20220923	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
66	20230915	160854	57	100.00	KONEX			N	N	N	N		N	8100	260	2	3.32	69682210	8817	138.89	7800	8100	7800	9010	6670	7840	7903.17	0.00	0	0	8213	8026	7813	7626	7413	8120	7720	14	1170	500	4700	10	1	2767454	224	-16.40	7.74	12	0.32	-494.00	1047.00	10000	20220923	-19.00	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10000	-19.00	20220923	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
67	20230915	150849	57	100.00	KONEX			N	N	N	N		N	8100	260	2	3.32	68426710	8662	136.45	7800	8100	7800	9010	6670	7840	7899.64	0.00	0	0	8213	8026	7813	7626	7413	8120	7720	14	1170	500	4700	10	1	2767454	224	-16.40	7.74	12	0.31	-494.00	1047.00	10000	20220923	-19.00	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10000	-19.00	20220923	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
68	20230915	140855	57	100.00	KONEX			N	N	N	N		N	8060	220	2	2.81	54493340	6903	108.74	7800	8100	7800	9010	6670	7840	7894.15	0.00	0	0	8213	8026	7813	7626	7413	8120	7720	14	1170	500	4700	10	1	2767454	223	-16.32	7.70	12	0.25	-494.00	1047.00	10000	20220923	-19.40	4760	20230622	69.33	9140	-11.82	20230306	4760	69.33	20230622	10000	-19.40	20220923	4760	69.33	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
69	20230915	130846	57	100.00	KONEX			N	N	N	N		N	7850	10	2	0.13	50552430	6401	100.83	7800	8100	7800	9010	6670	7840	7897.58	0.00	0	0	8213	8026	7813	7626	7413	8120	7720	14	1170	500	4700	10	1	2767454	217	-15.89	7.50	12	0.23	-494.00	1047.00	10000	20220923	-21.50	4760	20230622	64.92	9140	-14.11	20230306	4760	64.92	20230622	10000	-21.50	20220923	4760	64.92	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
70	20230915	120850	57	100.00	KONEX			N	N	N	N		N	7860	20	2	0.26	22968970	2900	45.68	7800	8100	7800	9010	6670	7840	7920.33	0.00	0	0	8213	8026	7813	7626	7413	8120	7720	14	1170	500	4700	10	1	2767454	218	-15.91	7.51	12	0.10	-494.00	1047.00	10000	20220923	-21.40	4760	20230622	65.13	9140	-14.00	20230306	4760	65.13	20230622	10000	-21.40	20220923	4760	65.13	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
71	20230915	110856	57	100.00	KONEX			N	N	N	N		N	7900	60	2	0.77	22811770	2880	45.37	7800	8100	7800	9010	6670	7840	7920.75	0.00	0	0	8213	8026	7813	7626	7413	8120	7720	14	1170	500	4700	10	1	2767454	219	-15.99	7.55	12	0.10	-494.00	1047.00	10000	20220923	-21.00	4760	20230622	65.97	9140	-13.57	20230306	4760	65.97	20230622	10000	-21.00	20220923	4760	65.97	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
72	20230915	100856	57	100.00	KONEX			N	N	N	N		N	7800	-40	5	-0.51	7503600	962	15.15	7800	7800	7800	9010	6670	7840	7800.00	0.00	0	0	8213	8026	7813	7626	7413	8120	7720	14	1170	500	4700	10	1	2767454	216	-15.79	7.45	12	0.03	-494.00	1047.00	10000	20220923	-22.00	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10000	-22.00	20220923	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
73	20230915	090844	57	100.00	KONEX			N	N	N	N		N	7800	-40	5	-0.51	3978000	510	8.03	7800	7800	7800	9010	6670	7840	7800.00	0.00	0	0	8213	8026	7813	7626	7413	8120	7720	14	1170	500	4700	10	1	2767454	216	-15.79	7.45	12	0.02	-494.00	1047.00	10000	20220923	-22.00	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10000	-22.00	20220923	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
74	20230914	160855	57	100.00	KONEX			N	N	N	N		N	7840	-150	5	-1.88	49177970	6348	1598.99	7780	8000	7600	9180	6800	7990	7747.00	0.00	0	0	9096	8542	8146	7592	7196	8345	7395	14	1190	500	4790	10	1	2767454	217	-15.87	7.49	12	0.23	-494.00	1047.00	10000	20220923	-21.60	4760	20230622	64.71	9140	-14.22	20230306	4760	64.71	20230622	10000	-21.60	20220923	4760	64.71	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
75	20230914	150828	57	100.00	KONEX			N	N	N	N		N	7890	-100	5	-1.25	33122830	4248	1070.03	7780	8000	7750	9180	6800	7990	7797.28	0.00	0	0	9096	8542	8146	7592	7196	8345	7395	14	1190	500	4790	10	1	2767454	218	-15.97	7.54	12	0.15	-494.00	1047.00	10000	20220923	-21.10	4760	20230622	65.76	9140	-13.68	20230306	4760	65.76	20230622	10000	-21.10	20220923	4760	65.76	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
76	20230914	140847	57	100.00	KONEX			N	N	N	N		N	7800	-190	5	-2.38	13559090	1726	434.76	7780	8000	7770	9180	6800	7990	7855.79	0.00	0	0	9096	8542	8146	7592	7196	8345	7395	14	1190	500	4790	10	1	2767454	216	-15.79	7.45	12	0.06	-494.00	1047.00	10000	20220923	-22.00	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10000	-22.00	20220923	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
77	20230914	130829	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	1058140	136	34.26	7780	7990	7770	9180	6800	7990	7780.44	0.00	0	0	9096	8542	8146	7592	7196	8345	7395	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10000	20220923	-20.30	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10000	-20.30	20220923	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
78	20230914	120839	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	1058140	136	34.26	7780	7990	7770	9180	6800	7990	7780.44	0.00	0	0	9096	8542	8146	7592	7196	8345	7395	14	1190	500	4790	10	1	2767454	221	-16.13	7.61	12	0.00	-494.00	1047.00	10000	20220923	-20.30	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10000	-20.30	20220923	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
79	20230914	110832	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	1026860	132	33.25	7780	7990	7770	9180	6800	7990	7779.24	0.00	0	0	9096	8542	8146	7592	7196	8345	7395	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
80	20230914	100826	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	1026860	132	33.25	7780	7990	7770	9180	6800	7990	7779.24	0.00	0	0	9096	8542	8146	7592	7196	8345	7395	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
81	20230914	090842	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	9096	8542	8146	7592	7196	8345	7395	14	1190	500	4790	10	1	2767454	221	-16.17	7.63	12	0.00	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
82	20230913	160845	57	100.00	KONEX			N	N	N	N		N	7990	-110	5	-1.36	3100850	397	61.84	8700	8700	7750	9310	6890	8100	7810.71	0.00	0	0	8693	8396	8003	7706	7313	8545	7855	14	1210	500	4860	10	1	2767454	221	-16.17	7.63	12	0.01	-494.00	1047.00	10000	20220923	-20.10	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10000	-20.10	20220923	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
83	20230913	150836	57	100.00	KONEX			N	N	N	N		N	7760	-340	5	-4.20	2542150	327	50.93	8700	8700	7750	9310	6890	8100	7774.16	0.00	0	0	8693	8396	8003	7706	7313	8545	7855	14	1210	500	4860	10	1	2767454	215	-15.71	7.41	12	0.01	-494.00	1047.00	10000	20220923	-22.40	4760	20230622	63.03	9140	-15.10	20230306	4760	63.03	20230622	10000	-22.40	20220923	4760	63.03	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
84	20230913	140845	57	100.00	KONEX			N	N	N	N		N	7900	-200	5	-2.47	1066150	137	21.34	8700	8700	7750	9310	6890	8100	7782.12	0.00	0	0	8693	8396	8003	7706	7313	8545	7855	14	1210	500	4860	10	1	2767454	219	-15.99	7.55	12	0.00	-494.00	1047.00	10000	20220923	-21.00	4760	20230622	65.97	9140	-13.57	20230306	4760	65.97	20230622	10000	-21.00	20220923	4760	65.97	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
85	20230913	130820	57	100.00	KONEX			N	N	N	N		N	7900	-200	5	-2.47	1066150	137	21.34	8700	8700	7750	9310	6890	8100	7782.12	0.00	0	0	8693	8396	8003	7706	7313	8545	7855	14	1210	500	4860	10	1	2767454	219	-15.99	7.55	12	0.00	-494.00	1047.00	10000	20220923	-21.00	4760	20230622	65.97	9140	-13.57	20230306	4760	65.97	20230622	10000	-21.00	20220923	4760	65.97	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
86	20230913	120841	57	100.00	KONEX			N	N	N	N		N	7900	-200	5	-2.47	1066150	137	21.34	8700	8700	7750	9310	6890	8100	7782.12	0.00	0	0	8693	8396	8003	7706	7313	8545	7855	14	1210	500	4860	10	1	2767454	219	-15.99	7.55	12	0.00	-494.00	1047.00	10000	20220923	-21.00	4760	20230622	65.97	9140	-13.57	20230306	4760	65.97	20230622	10000	-21.00	20220923	4760	65.97	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
87	20230913	110840	57	100.00	KONEX			N	N	N	N		N	7750	-350	5	-4.32	1050500	135	21.03	8700	8700	7750	9310	6890	8100	7781.48	0.00	0	0	8693	8396	8003	7706	7313	8545	7855	14	1210	500	4860	10	1	2767454	214	-15.69	7.40	12	0.00	-494.00	1047.00	10000	20220923	-22.50	4760	20230622	62.82	9140	-15.21	20230306	4760	62.82	20230622	10000	-22.50	20220923	4760	62.82	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
88	20230913	100831	57	100.00	KONEX			N	N	N	N		N	7800	-300	5	-3.70	275500	35	5.45	8700	8700	7800	9310	6890	8100	7871.43	0.00	0	0	8693	8396	8003	7706	7313	8545	7855	14	1210	500	4860	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	10000	20220923	-22.00	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10000	-22.00	20220923	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
89	20230913	090822	57	100.00	KONEX			N	N	N	N		N	8000	-100	5	-1.23	16700	2	0.31	8700	8700	8000	9310	6890	8100	8350.00	0.00	0	0	8693	8396	8003	7706	7313	8545	7855	14	1210	500	4860	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
90	20230912	160820	57	100.00	KONEX			N	N	N	N		N	8100	-300	5	-3.57	5185510	642	0.00	8000	8300	7610	9660	7140	8400	8077.12	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5040	10	1	2767454	224	-16.40	7.74	12	0.02	-494.00	1047.00	10000	20220923	-19.00	4760	20230622	70.17	9140	-11.38	20230306	4760	70.17	20230622	10000	-19.00	20220923	4760	70.17	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
91	20230912	150830	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	181410	23	0.00	8000	8000	7610	9660	7140	8400	7887.39	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
92	20230912	140829	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	181410	23	0.00	8000	8000	7610	9660	7140	8400	7887.39	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
93	20230912	130818	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	40000	5	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
94	20230912	120816	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	40000	5	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
95	20230912	110822	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	40000	5	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
96	20230912	100813	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	40000	5	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
97	20230912	090833	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	40000	5	0.00	8000	8000	8000	9660	7140	8400	8000.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5040	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10000	20220923	-20.00	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
98	20230911	160814	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8800	8600	8200	8000	7600	8700	8100	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
99	20230911	150820	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8800	8600	8200	8000	7600	8700	8100	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
100	20230911	140828	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8800	8600	8200	8000	7600	8700	8100	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
101	20230911	130803	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8800	8600	8200	8000	7600	8700	8100	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
102	20230911	120818	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8800	8600	8200	8000	7600	8700	8100	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
103	20230911	110804	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8800	8600	8200	8000	7600	8700	8100	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
104	20230911	100802	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8800	8600	8200	8000	7600	8700	8100	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
105	20230911	090800	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8800	8600	8200	8000	7600	8700	8100	14	1260	500	5040	10	1	2767454	232	-17.00	8.02	12	0.00	-494.00	1047.00	10000	20220923	-16.00	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
106	20230908	160822	57	100.00	KONEX			N	N	N	N		N	8400	50	2	0.60	1953050	242	7.48	7800	8400	7800	9600	7100	8350	8070.45	0.00	0	0	8716	8532	8166	7982	7616	8625	8075	14	1250	500	5010	10	1	2767454	232	-17.00	8.02	12	0.01	-494.00	1047.00	10050	20220907	-16.42	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
107	20230908	150820	57	100.00	KONEX			N	N	N	N		N	8400	50	2	0.60	1928650	239	7.39	7800	8400	7800	9600	7100	8350	8069.67	0.00	0	0	8716	8532	8166	7982	7616	8625	8075	14	1250	500	5010	10	1	2767454	232	-17.00	8.02	12	0.01	-494.00	1047.00	10050	20220907	-16.42	4760	20230622	76.47	9140	-8.10	20230306	4760	76.47	20230622	10000	-16.00	20220923	4760	76.47	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
108	20230908	140811	57	100.00	KONEX			N	N	N	N		N	8000	-350	5	-4.19	111200	14	0.43	7800	8000	7800	9600	7100	8350	7942.86	0.00	0	0	8716	8532	8166	7982	7616	8625	8075	14	1250	500	5010	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
109	20230908	130820	57	100.00	KONEX			N	N	N	N		N	8000	-350	5	-4.19	39200	5	0.15	7800	8000	7800	9600	7100	8350	7840.00	0.00	0	0	8716	8532	8166	7982	7616	8625	8075	14	1250	500	5010	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
110	20230908	120832	57	100.00	KONEX			N	N	N	N		N	8000	-350	5	-4.19	39200	5	0.15	7800	8000	7800	9600	7100	8350	7840.00	0.00	0	0	8716	8532	8166	7982	7616	8625	8075	14	1250	500	5010	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10000	-20.00	20220923	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
111	20230908	110826	57	100.00	KONEX			N	N	N	N		N	7800	-550	5	-6.59	23400	3	0.09	7800	7800	7800	9600	7100	8350	7800.00	0.00	0	0	8716	8532	8166	7982	7616	8625	8075	14	1250	500	5010	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10000	-22.00	20220923	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
112	20230908	100819	57	100.00	KONEX			N	N	N	N		N	7800	-550	5	-6.59	23400	3	0.09	7800	7800	7800	9600	7100	8350	7800.00	0.00	0	0	8716	8532	8166	7982	7616	8625	8075	14	1250	500	5010	10	1	2767454	216	-15.79	7.45	12	0.00	-494.00	1047.00	10050	20220907	-22.39	4760	20230622	63.87	9140	-14.66	20230306	4760	63.87	20230622	10000	-22.00	20220923	4760	63.87	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
113	20230908	090824	57	100.00	KONEX			N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	9600	7100	8350	0.00	0.00	0	0	8716	8532	8166	7982	7616	8625	8075	14	1250	500	5010	10	1	2767454	231	-16.90	7.98	12	0.00	-494.00	1047.00	10050	20220907	-16.92	4760	20230622	75.42	9140	-8.64	20230306	4760	75.42	20230622	10000	-16.50	20220923	4760	75.42	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
114	20230907	160809	57	100.00	KONEX			N	N	N	N		N	8350	290	2	3.60	25994730	3234	25.18	8060	8350	7800	9260	6860	8060	8037.95	0.00	0	0	8660	8360	7880	7580	7100	8510	7730	14	1200	500	4830	10	1	2767454	231	-16.90	7.98	12	0.12	-494.00	1047.00	10050	20220907	-16.92	4760	20230622	75.42	9140	-8.64	20230306	4760	75.42	20230622	10050	-16.92	20220907	4760	75.42	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
115	20230907	150815	57	100.00	KONEX			N	N	N	N		N	8000	-60	5	-0.74	24951400	3104	24.17	8060	8060	7800	9260	6860	8060	8038.47	0.00	0	0	8660	8360	7880	7580	7100	8510	7730	14	1200	500	4830	10	1	2767454	221	-16.19	7.64	12	0.11	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
116	20230907	140813	57	100.00	KONEX			N	N	N	N		N	8000	-60	5	-0.74	24951400	3104	24.17	8060	8060	7800	9260	6860	8060	8038.47	0.00	0	0	8660	8360	7880	7580	7100	8510	7730	14	1200	500	4830	10	1	2767454	221	-16.19	7.64	12	0.11	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
117	20230907	130808	57	100.00	KONEX			N	N	N	N		N	8000	-60	5	-0.74	24151400	3004	23.39	8060	8060	7800	9260	6860	8060	8039.75	0.00	0	0	8660	8360	7880	7580	7100	8510	7730	14	1200	500	4830	10	1	2767454	221	-16.19	7.64	12	0.11	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
118	20230907	120821	57	100.00	KONEX			N	N	N	N		N	8000	-60	5	-0.74	24151400	3004	23.39	8060	8060	7800	9260	6860	8060	8039.75	0.00	0	0	8660	8360	7880	7580	7100	8510	7730	14	1200	500	4830	10	1	2767454	221	-16.19	7.64	12	0.11	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
119	20230907	110814	57	100.00	KONEX			N	N	N	N		N	8000	-60	5	-0.74	24120000	3000	23.36	8060	8060	8000	9260	6860	8060	8040.00	0.00	0	0	8660	8360	7880	7580	7100	8510	7730	14	1200	500	4830	10	1	2767454	221	-16.19	7.64	12	0.11	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
120	20230907	100815	57	100.00	KONEX			N	N	N	N		N	8060	0	3	0.00	16120000	2000	15.57	8060	8060	8060	9260	6860	8060	8060.00	0.00	0	0	8660	8360	7880	7580	7100	8510	7730	14	1200	500	4830	10	1	2767454	223	-16.32	7.70	12	0.07	-494.00	1047.00	10050	20220907	-19.80	4760	20230622	69.33	9140	-11.82	20230306	4760	69.33	20230622	10050	-19.80	20220907	4760	69.33	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
121	20230907	090826	57	100.00	KONEX			N	N	N	N		N	8060	0	3	0.00	0	0	0.00	0	0	0	9260	6860	8060	0.00	0.00	0	0	8660	8360	7880	7580	7100	8510	7730	14	1200	500	4830	10	1	2767454	223	-16.32	7.70	12	0.00	-494.00	1047.00	10050	20220907	-19.80	4760	20230622	69.33	9140	-11.82	20230306	4760	69.33	20230622	10050	-19.80	20220907	4760	69.33	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
122	20230906	160811	57	100.00	KONEX			N	N	N	N		N	8060	-140	5	-1.71	99256920	12844	256880.00	7800	8180	7400	9430	6970	8200	7727.88	0.00	0	0	8466	8332	8066	7932	7666	8400	8000	14	1230	500	4920	10	1	2767454	223	-16.32	7.70	12	0.46	-494.00	1047.00	10050	20220907	-19.80	4760	20230622	69.33	9140	-11.82	20230306	4760	69.33	20230622	10050	-19.80	20220907	4760	69.33	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
123	20230906	150814	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	90866810	11758	235160.02	7800	8180	7400	9430	6970	8200	7728.08	0.00	0	0	8466	8332	8066	7932	7666	8400	8000	14	1230	500	4920	10	1	2767454	221	-16.19	7.64	12	0.42	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
124	20230906	140813	57	100.00	KONEX			N	N	N	N		N	7790	-410	5	-5.00	47945260	6207	124140.00	7800	8180	7400	9430	6970	8200	7724.39	0.00	0	0	8466	8332	8066	7932	7666	8400	8000	14	1230	500	4920	10	1	2767454	216	-15.77	7.44	12	0.22	-494.00	1047.00	10050	20220907	-22.49	4760	20230622	63.66	9140	-14.77	20230306	4760	63.66	20230622	10050	-22.49	20220907	4760	63.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
125	20230906	130805	57	100.00	KONEX			N	N	N	N		N	8180	-20	5	-0.24	1506080	202	4040.00	7800	8180	7400	9430	6970	8200	7455.84	0.00	0	0	8466	8332	8066	7932	7666	8400	8000	14	1230	500	4920	10	1	2767454	226	-16.56	7.81	12	0.01	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
126	20230906	120817	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8466	8332	8066	7932	7666	8400	8000	14	1230	500	4920	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
127	20230906	110824	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8466	8332	8066	7932	7666	8400	8000	14	1230	500	4920	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
128	20230906	100800	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8466	8332	8066	7932	7666	8400	8000	14	1230	500	4920	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
129	20230906	090803	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8466	8332	8066	7932	7666	8400	8000	14	1230	500	4920	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
130	20230905	160805	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	39400	5	0.30	7800	8200	7800	9200	6800	8000	7880.00	0.00	0	0	8393	8196	7803	7606	7213	8295	7705	14	1200	500	4800	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
131	20230905	150816	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	39400	5	0.30	7800	8200	7800	9200	6800	8000	7880.00	0.00	0	0	8393	8196	7803	7606	7213	8295	7705	14	1200	500	4800	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
132	20230905	140814	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	39400	5	0.30	7800	8200	7800	9200	6800	8000	7880.00	0.00	0	0	8393	8196	7803	7606	7213	8295	7705	14	1200	500	4800	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
133	20230905	130755	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	39400	5	0.30	7800	8200	7800	9200	6800	8000	7880.00	0.00	0	0	8393	8196	7803	7606	7213	8295	7705	14	1200	500	4800	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
134	20230905	120759	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	39400	5	0.30	7800	8200	7800	9200	6800	8000	7880.00	0.00	0	0	8393	8196	7803	7606	7213	8295	7705	14	1200	500	4800	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
135	20230905	110806	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	39400	5	0.30	7800	8200	7800	9200	6800	8000	7880.00	0.00	0	0	8393	8196	7803	7606	7213	8295	7705	14	1200	500	4800	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
136	20230905	100754	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	39400	5	0.30	7800	8200	7800	9200	6800	8000	7880.00	0.00	0	0	8393	8196	7803	7606	7213	8295	7705	14	1200	500	4800	10	1	2767454	227	-16.60	7.83	12	0.00	-494.00	1047.00	10050	20220907	-18.41	4760	20230622	72.27	9140	-10.28	20230306	4760	72.27	20230622	10050	-18.41	20220907	4760	72.27	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
137	20230905	090755	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8393	8196	7803	7606	7213	8295	7705	14	1200	500	4800	10	1	2767454	221	-16.19	7.64	12	0.00	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
138	20230904	160751	57	100.00	KONEX			N	N	N	N		N	8000	300	2	3.90	12440440	1644	150.83	7990	8000	7410	8850	6550	7700	7567.18	0.00	0	0	8520	8110	7760	7350	7000	7935	7175	14	1150	500	4620	10	1	2767454	221	-16.19	7.64	12	0.06	-494.00	1047.00	10050	20220907	-20.40	4760	20230622	68.07	9140	-12.47	20230306	4760	68.07	20230622	10050	-20.40	20220907	4760	68.07	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
139	20230904	150740	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	11361700	1508	138.35	7990	7990	7410	8850	6550	7700	7534.28	0.00	0	0	8520	8110	7760	7350	7000	7935	7175	14	1150	500	4620	10	1	2767454	213	-15.59	7.35	12	0.05	-494.00	1047.00	10050	20220907	-23.38	4760	20230622	61.76	9140	-15.75	20230306	4760	61.76	20230622	10050	-23.38	20220907	4760	61.76	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
140	20230904	140737	57	100.00	KONEX			N	N	N	N		N	7590	-110	5	-1.43	7750190	1034	94.86	7990	7990	7410	8850	6550	7700	7495.35	0.00	0	0	8520	8110	7760	7350	7000	7935	7175	14	1150	500	4620	10	1	2767454	210	-15.36	7.25	12	0.04	-494.00	1047.00	10050	20220907	-24.48	4760	20230622	59.45	9140	-16.96	20230306	4760	59.45	20230622	10050	-24.48	20220907	4760	59.45	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
141	20230904	130750	57	100.00	KONEX			N	N	N	N		N	7970	270	2	3.51	3785410	502	46.06	7990	7990	7410	8850	6550	7700	7540.66	0.00	0	0	8520	8110	7760	7350	7000	7935	7175	14	1150	500	4620	10	1	2767454	221	-16.13	7.61	12	0.02	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
142	20230904	120734	57	100.00	KONEX			N	N	N	N		N	7970	270	2	3.51	3785410	502	46.06	7990	7990	7410	8850	6550	7700	7540.66	0.00	0	0	8520	8110	7760	7350	7000	7935	7175	14	1150	500	4620	10	1	2767454	221	-16.13	7.61	12	0.02	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
143	20230904	110721	57	100.00	KONEX			N	N	N	N		N	7970	270	2	3.51	3785410	502	46.06	7990	7990	7410	8850	6550	7700	7540.66	0.00	0	0	8520	8110	7760	7350	7000	7935	7175	14	1150	500	4620	10	1	2767454	221	-16.13	7.61	12	0.02	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
144	20230904	100727	57	100.00	KONEX			N	N	N	N		N	7970	270	2	3.51	3785410	502	46.06	7990	7990	7410	8850	6550	7700	7540.66	0.00	0	0	8520	8110	7760	7350	7000	7935	7175	14	1150	500	4620	10	1	2767454	221	-16.13	7.61	12	0.02	-494.00	1047.00	10050	20220907	-20.70	4760	20230622	67.44	9140	-12.80	20230306	4760	67.44	20230622	10050	-20.70	20220907	4760	67.44	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
145	20230904	090740	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	8520	8110	7760	7350	7000	7935	7175	14	1150	500	4620	10	1	2767454	213	-15.59	7.35	12	0.00	-494.00	1047.00	10050	20220907	-23.38	4760	20230622	61.76	9140	-15.75	20230306	4760	61.76	20230622	10050	-23.38	20220907	4760	61.76	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
146	20230901	160730	57	100.00	KONEX			N	N	N	N		N	7700	-480	5	-5.87	8452890	1090	207.22	7800	8170	7410	9400	6960	8180	7754.94	0.00	0	0	8300	8240	8120	8060	7940	8270	8090	14	1220	500	4900	10	1	2767454	213	-15.59	7.35	12	0.04	-494.00	1047.00	10050	20220907	-23.38	4760	20230622	61.76	9140	-15.75	20230306	4760	61.76	20230622	10050	-23.38	20220907	4760	61.76	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
147	20230901	150739	57	100.00	KONEX			N	N	N	N		N	8170	-10	5	-0.12	6825720	879	167.11	7800	8170	7410	9400	6960	8180	7765.32	0.00	0	0	8300	8240	8120	8060	7940	8270	8090	14	1220	500	4900	10	1	2767454	226	-16.54	7.80	12	0.03	-494.00	1047.00	10050	20220907	-18.71	4760	20230622	71.64	9140	-10.61	20230306	4760	71.64	20230622	10050	-18.71	20220907	4760	71.64	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
148	20230901	140740	57	100.00	KONEX			N	N	N	N		N	7990	-190	5	-2.32	2086140	270	51.33	7800	8140	7410	9400	6960	8180	7726.44	0.00	0	0	8300	8240	8120	8060	7940	8270	8090	14	1220	500	4900	10	1	2767454	221	-16.17	7.63	12	0.01	-494.00	1047.00	10050	20220907	-20.50	4760	20230622	67.86	9140	-12.58	20230306	4760	67.86	20230622	10050	-20.50	20220907	4760	67.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
149	20230901	130718	57	100.00	KONEX			N	N	N	N		N	8140	-40	5	-0.49	472550	62	11.79	7800	8140	7410	9400	6960	8180	7621.77	0.00	0	0	8300	8240	8120	8060	7940	8270	8090	14	1220	500	4900	10	1	2767454	225	-16.48	7.77	12	0.00	-494.00	1047.00	10050	20220907	-19.00	4760	20230622	71.01	9140	-10.94	20230306	4760	71.01	20230622	10050	-19.00	20220907	4760	71.01	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
150	20230901	120728	57	100.00	KONEX			N	N	N	N		N	8140	-40	5	-0.49	472550	62	11.79	7800	8140	7410	9400	6960	8180	7621.77	0.00	0	0	8300	8240	8120	8060	7940	8270	8090	14	1220	500	4900	10	1	2767454	225	-16.48	7.77	12	0.00	-494.00	1047.00	10050	20220907	-19.00	4760	20230622	71.01	9140	-10.94	20230306	4760	71.01	20230622	10050	-19.00	20220907	4760	71.01	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
151	20230901	110728	57	100.00	KONEX			N	N	N	N		N	8140	-40	5	-0.49	472550	62	11.79	7800	8140	7410	9400	6960	8180	7621.77	0.00	0	0	8300	8240	8120	8060	7940	8270	8090	14	1220	500	4900	10	1	2767454	225	-16.48	7.77	12	0.00	-494.00	1047.00	10050	20220907	-19.00	4760	20230622	71.01	9140	-10.94	20230306	4760	71.01	20230622	10050	-19.00	20220907	4760	71.01	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
152	20230901	100723	57	100.00	KONEX			N	N	N	N		N	8140	-40	5	-0.49	472550	62	11.79	7800	8140	7410	9400	6960	8180	7621.77	0.00	0	0	8300	8240	8120	8060	7940	8270	8090	14	1220	500	4900	10	1	2767454	225	-16.48	7.77	12	0.00	-494.00	1047.00	10050	20220907	-19.00	4760	20230622	71.01	9140	-10.94	20230306	4760	71.01	20230622	10050	-19.00	20220907	4760	71.01	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
153	20230901	090712	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8300	8240	8120	8060	7940	8270	8090	14	1220	500	4900	10	1	2767454	226	-16.56	7.81	12	0.00	-494.00	1047.00	10050	20220907	-18.61	4760	20230622	71.85	9140	-10.50	20230306	4760	71.85	20230622	10050	-18.61	20220907	4760	71.85	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N