KissMeData/434190/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	161232	57	100.00	KONEX			N	N	N	N		N	8590	380	2	4.63	5984600	722	52.47	8400	8990	8100	9440	6980	8210	8288.92	0.00	0	0	9643	8926	8273	7556	6903	8600	7230	37	1230	500	5250	10	1	7369434	633	55.42	8.08	12	0.01	155.00	1063.00	11360	20230803	-24.38	5000	20221024	71.80	11360	-24.38	20230803	5700	50.70	20230112	20000	-57.05	20230404	6500	32.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
3	20230927	151246	57	100.00	KONEX			N	N	N	N		N	8590	380	2	4.63	5950240	718	52.18	8400	8990	8100	9440	6980	8210	8287.24	0.00	0	0	9643	8926	8273	7556	6903	8600	7230	37	1230	500	5250	10	1	7369434	633	55.42	8.08	12	0.01	155.00	1063.00	11360	20230803	-24.38	5000	20221024	71.80	11360	-24.38	20230803	5700	50.70	20230112	20000	-57.05	20230404	6500	32.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
4	20230927	141246	57	100.00	KONEX			N	N	N	N		N	8590	380	2	4.63	5933060	716	52.03	8400	8990	8100	9440	6980	8210	8286.40	0.00	0	0	9643	8926	8273	7556	6903	8600	7230	37	1230	500	5250	10	1	7369434	633	55.42	8.08	12	0.01	155.00	1063.00	11360	20230803	-24.38	5000	20221024	71.80	11360	-24.38	20230803	5700	50.70	20230112	20000	-57.05	20230404	6500	32.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
5	20230927	131230	57	100.00	KONEX			N	N	N	N		N	8600	390	2	4.75	5872930	709	51.53	8400	8990	8100	9440	6980	8210	8283.40	0.00	0	0	9643	8926	8273	7556	6903	8600	7230	37	1230	500	5250	10	1	7369434	634	55.48	8.09	12	0.01	155.00	1063.00	11360	20230803	-24.30	5000	20221024	72.00	11360	-24.30	20230803	5700	50.88	20230112	20000	-57.00	20230404	6500	32.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
6	20230927	121226	57	100.00	KONEX			N	N	N	N		N	8600	390	2	4.75	1296630	155	11.26	8400	8990	8310	9440	6980	8210	8365.35	0.00	0	0	9643	8926	8273	7556	6903	8600	7230	37	1230	500	5250	10	1	7369434	634	55.48	8.09	12	0.00	155.00	1063.00	11360	20230803	-24.30	5000	20221024	72.00	11360	-24.30	20230803	5700	50.88	20230112	20000	-57.00	20230404	6500	32.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
7	20230927	111240	57	100.00	KONEX			N	N	N	N		N	8600	390	2	4.75	1288030	154	11.19	8400	8990	8310	9440	6980	8210	8363.83	0.00	0	0	9643	8926	8273	7556	6903	8600	7230	37	1230	500	5250	10	1	7369434	634	55.48	8.09	12	0.00	155.00	1063.00	11360	20230803	-24.30	5000	20221024	72.00	11360	-24.30	20230803	5700	50.88	20230112	20000	-57.00	20230404	6500	32.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
8	20230927	101232	57	100.00	KONEX			N	N	N	N		N	8400	190	2	2.31	240390	28	2.03	8400	8990	8400	9440	6980	8210	8585.36	0.00	0	0	9643	8926	8273	7556	6903	8600	7230	37	1230	500	5250	10	1	7369434	619	54.19	7.90	12	0.00	155.00	1063.00	11360	20230803	-26.06	5000	20221024	68.00	11360	-26.06	20230803	5700	47.37	20230112	20000	-58.00	20230404	6500	29.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
9	20230927	091252	57	100.00	KONEX			N	N	N	N		N	8990	780	2	9.50	137990	16	1.16	8400	8990	8400	9440	6980	8210	8624.38	0.00	0	0	9643	8926	8273	7556	6903	8600	7230	37	1230	500	5250	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
10	20230926	161229	57	100.00	KONEX			N	N	N	N		N	8210	-730	5	-8.17	11328390	1376	56.58	8990	8990	7620	10280	7600	8940	8232.84	0.00	0	0	9426	9182	8846	8602	8266	9015	8435	37	1340	500	5720	10	1	7369434	605	52.97	7.72	12	0.02	155.00	1063.00	11360	20230803	-27.73	5000	20221024	64.20	11360	-27.73	20230803	5700	44.04	20230112	20000	-58.95	20230404	6500	26.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
11	20230926	151229	57	100.00	KONEX			N	N	N	N		N	8350	-590	5	-6.60	9819630	1193	49.05	8990	8990	7620	10280	7600	8940	8231.04	0.00	0	0	9426	9182	8846	8602	8266	9015	8435	37	1340	500	5720	10	1	7369434	615	53.87	7.86	12	0.02	155.00	1063.00	11360	20230803	-26.50	5000	20221024	67.00	11360	-26.50	20230803	5700	46.49	20230112	20000	-58.25	20230404	6500	28.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
12	20230926	141219	57	100.00	KONEX			N	N	N	N		N	8930	-10	5	-0.11	457920	52	2.14	8990	8990	8800	10280	7600	8940	8806.15	0.00	0	0	9426	9182	8846	8602	8266	9015	8435	37	1340	500	5720	10	1	7369434	658	57.61	8.40	12	0.00	155.00	1063.00	11360	20230803	-21.39	5000	20221024	78.60	11360	-21.39	20230803	5700	56.67	20230112	20000	-55.35	20230404	6500	37.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
13	20230926	131223	57	100.00	KONEX			N	N	N	N		N	8990	50	2	0.56	8990	1	0.04	8990	8990	8990	10280	7600	8940	8990.00	0.00	0	0	9426	9182	8846	8602	8266	9015	8435	37	1340	500	5720	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
14	20230926	121232	57	100.00	KONEX			N	N	N	N		N	8990	50	2	0.56	8990	1	0.04	8990	8990	8990	10280	7600	8940	8990.00	0.00	0	0	9426	9182	8846	8602	8266	9015	8435	37	1340	500	5720	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
15	20230926	111222	57	100.00	KONEX			N	N	N	N		N	8990	50	2	0.56	8990	1	0.04	8990	8990	8990	10280	7600	8940	8990.00	0.00	0	0	9426	9182	8846	8602	8266	9015	8435	37	1340	500	5720	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
16	20230926	101225	57	100.00	KONEX			N	N	N	N		N	8990	50	2	0.56	8990	1	0.04	8990	8990	8990	10280	7600	8940	8990.00	0.00	0	0	9426	9182	8846	8602	8266	9015	8435	37	1340	500	5720	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
17	20230926	091226	57	100.00	KONEX			N	N	N	N		N	8990	50	2	0.56	8990	1	0.04	8990	8990	8990	10280	7600	8940	8990.00	0.00	0	0	9426	9182	8846	8602	8266	9015	8435	37	1340	500	5720	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
18	20230925	161231	57	100.00	KONEX			N	N	N	N		N	8940	-50	5	-0.56	20849250	2432	144.85	9090	9090	8510	10330	7650	8990	8572.88	0.00	0	0	9570	9280	8890	8600	8210	9085	8405	37	1340	500	5750	10	1	7369434	659	57.68	8.41	12	0.03	155.00	1063.00	11360	20230803	-21.30	5000	20221024	78.80	11360	-21.30	20230803	5700	56.84	20230112	20000	-55.30	20230404	6500	37.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
19	20230925	151232	57	100.00	KONEX			N	N	N	N		N	8940	-50	5	-0.56	20804550	2427	144.55	9090	9090	8510	10330	7650	8990	8572.13	0.00	0	0	9570	9280	8890	8600	8210	9085	8405	37	1340	500	5750	10	1	7369434	659	57.68	8.41	12	0.03	155.00	1063.00	11360	20230803	-21.30	5000	20221024	78.80	11360	-21.30	20230803	5700	56.84	20230112	20000	-55.30	20230404	6500	37.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
20	20230925	141213	57	100.00	KONEX			N	N	N	N		N	8950	-40	5	-0.44	12090760	1405	83.68	9090	9090	8510	10330	7650	8990	8605.52	0.00	0	0	9570	9280	8890	8600	8210	9085	8405	37	1340	500	5750	10	1	7369434	660	57.74	8.42	12	0.02	155.00	1063.00	11360	20230803	-21.21	5000	20221024	79.00	11360	-21.21	20230803	5700	57.02	20230112	20000	-55.25	20230404	6500	37.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
21	20230925	131218	57	100.00	KONEX			N	N	N	N		N	8950	-40	5	-0.44	1594370	178	10.60	9090	9090	8800	10330	7650	8990	8957.13	0.00	0	0	9570	9280	8890	8600	8210	9085	8405	37	1340	500	5750	10	1	7369434	660	57.74	8.42	12	0.00	155.00	1063.00	11360	20230803	-21.21	5000	20221024	79.00	11360	-21.21	20230803	5700	57.02	20230112	20000	-55.25	20230404	6500	37.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
22	20230925	121223	57	100.00	KONEX			N	N	N	N		N	8950	-40	5	-0.44	1370620	153	9.11	9090	9090	8800	10330	7650	8990	8958.30	0.00	0	0	9570	9280	8890	8600	8210	9085	8405	37	1340	500	5750	10	1	7369434	660	57.74	8.42	12	0.00	155.00	1063.00	11360	20230803	-21.21	5000	20221024	79.00	11360	-21.21	20230803	5700	57.02	20230112	20000	-55.25	20230404	6500	37.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
23	20230925	111217	57	100.00	KONEX			N	N	N	N		N	8900	-90	5	-1.00	801070	89	5.30	9090	9090	8900	10330	7650	8990	9000.79	0.00	0	0	9570	9280	8890	8600	8210	9085	8405	37	1340	500	5750	10	1	7369434	656	57.42	8.37	12	0.00	155.00	1063.00	11360	20230803	-21.65	5000	20221024	78.00	11360	-21.65	20230803	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
24	20230925	101221	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	470490	52	3.10	9090	9090	8970	10330	7650	8990	9047.88	0.00	0	0	9570	9280	8890	8600	8210	9085	8405	37	1340	500	5750	10	1	7369434	667	58.39	8.51	12	0.00	155.00	1063.00	11360	20230803	-20.33	5000	20221024	81.00	11360	-20.33	20230803	5700	58.77	20230112	20000	-54.75	20230404	6500	39.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
25	20230925	091216	57	100.00	KONEX			N	N	N	N		N	9000	10	2	0.11	371340	41	2.44	9090	9090	9000	10330	7650	8990	9057.07	0.00	0	0	9570	9280	8890	8600	8210	9085	8405	37	1340	500	5750	10	1	7369434	663	58.06	8.47	12	0.00	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
26	20230922	161258	57	100.00	KONEX			N	N	N	N		N	8990	-160	5	-1.75	14731030	1679	102.88	9180	9180	8500	10520	7780	9150	8773.69	0.00	0	0	9530	9340	9110	8920	8690	9225	8805	37	1370	500	5850	10	1	7369434	663	58.00	8.46	12	0.02	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
27	20230922	151257	57	100.00	KONEX			N	N	N	N		N	8990	-160	5	-1.75	14731030	1679	102.88	9180	9180	8500	10520	7780	9150	8773.69	0.00	0	0	9530	9340	9110	8920	8690	9225	8805	37	1370	500	5850	10	1	7369434	663	58.00	8.46	12	0.02	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
28	20230922	141254	57	100.00	KONEX			N	N	N	N		N	8990	-160	5	-1.75	14713230	1677	102.76	9180	9180	8500	10520	7780	9150	8773.54	0.00	0	0	9530	9340	9110	8920	8690	9225	8805	37	1370	500	5850	10	1	7369434	663	58.00	8.46	12	0.02	155.00	1063.00	11360	20230803	-20.86	5000	20221024	79.80	11360	-20.86	20230803	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
29	20230922	131132	57	100.00	KONEX			N	N	N	N		N	8900	-250	5	-2.73	14373640	1639	100.43	9180	9180	8500	10520	7780	9150	8769.76	0.00	0	0	9530	9340	9110	8920	8690	9225	8805	37	1370	500	5850	10	1	7369434	656	57.42	8.37	12	0.02	155.00	1063.00	11360	20230803	-21.65	5000	20221024	78.00	11360	-21.65	20230803	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
30	20230922	121133	57	100.00	KONEX			N	N	N	N		N	8900	-250	5	-2.73	14373640	1639	100.43	9180	9180	8500	10520	7780	9150	8769.76	0.00	0	0	9530	9340	9110	8920	8690	9225	8805	37	1370	500	5850	10	1	7369434	656	57.42	8.37	12	0.02	155.00	1063.00	11360	20230803	-21.65	5000	20221024	78.00	11360	-21.65	20230803	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
31	20230922	111128	57	100.00	KONEX			N	N	N	N		N	8500	-650	5	-7.10	14364740	1638	100.37	9180	9180	8500	10520	7780	9150	8769.68	0.00	0	0	9530	9340	9110	8920	8690	9225	8805	37	1370	500	5850	10	1	7369434	626	54.84	8.00	12	0.02	155.00	1063.00	11360	20230803	-25.18	5000	20221024	70.00	11360	-25.18	20230803	5700	49.12	20230112	20000	-57.50	20230404	6500	30.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
32	20230922	101125	57	100.00	KONEX			N	N	N	N		N	8900	-250	5	-2.73	5166080	575	35.23	9180	9180	8900	10520	7780	9150	8984.49	0.00	0	0	9530	9340	9110	8920	8690	9225	8805	37	1370	500	5850	10	1	7369434	656	57.42	8.37	12	0.01	155.00	1063.00	11360	20230803	-21.65	5000	20221024	78.00	11360	-21.65	20230803	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
33	20230922	091126	57	100.00	KONEX			N	N	N	N		N	8910	-240	5	-2.62	3080370	341	20.89	9180	9180	8910	10520	7780	9150	9033.34	0.00	0	0	9530	9340	9110	8920	8690	9225	8805	37	1370	500	5850	10	1	7369434	657	57.48	8.38	12	0.00	155.00	1063.00	11360	20230803	-21.57	5000	20221024	78.20	11360	-21.57	20230803	5700	56.32	20230112	20000	-55.45	20230404	6500	37.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
34	20230921	161122	57	100.00	KONEX			N	N	N	N		N	9150	-80	5	-0.87	14567300	1632	796.10	9300	9300	8880	10610	7850	9230	8926.04	0.00	0	0	9396	9312	9206	9122	9016	9260	9070	37	1380	500	5900	10	1	7369434	674	59.03	8.61	12	0.02	155.00	1063.00	11360	20230803	-19.45	5000	20221024	83.00	11360	-19.45	20230803	5700	60.53	20230112	20000	-54.25	20230404	6500	40.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
35	20230921	151114	57	100.00	KONEX			N	N	N	N		N	9150	-80	5	-0.87	14567300	1632	796.10	9300	9300	8880	10610	7850	9230	8926.04	0.00	0	0	9396	9312	9206	9122	9016	9260	9070	37	1380	500	5900	10	1	7369434	674	59.03	8.61	12	0.02	155.00	1063.00	11360	20230803	-19.45	5000	20221024	83.00	11360	-19.45	20230803	5700	60.53	20230112	20000	-54.25	20230404	6500	40.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
36	20230921	141117	57	100.00	KONEX			N	N	N	N		N	8880	-350	5	-3.79	7433930	834	406.83	9300	9300	8880	10610	7850	9230	8913.59	0.00	0	0	9396	9312	9206	9122	9016	9260	9070	37	1380	500	5900	10	1	7369434	654	57.29	8.35	12	0.01	155.00	1063.00	11360	20230803	-21.83	5000	20221024	77.60	11360	-21.83	20230803	5700	55.79	20230112	20000	-55.60	20230404	6500	36.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
37	20230921	131118	57	100.00	KONEX			N	N	N	N		N	9000	-230	5	-2.49	6901020	774	377.56	9300	9300	8880	10610	7850	9230	8916.05	0.00	0	0	9396	9312	9206	9122	9016	9260	9070	37	1380	500	5900	10	1	7369434	663	58.06	8.47	12	0.01	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
38	20230921	121109	57	100.00	KONEX			N	N	N	N		N	9000	-230	5	-2.49	4283080	480	234.15	9300	9300	8890	10610	7850	9230	8923.08	0.00	0	0	9396	9312	9206	9122	9016	9260	9070	37	1380	500	5900	10	1	7369434	663	58.06	8.47	12	0.01	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
39	20230921	111132	57	100.00	KONEX			N	N	N	N		N	8890	-340	5	-3.68	2771360	310	151.22	9300	9300	8890	10610	7850	9230	8939.87	0.00	0	0	9396	9312	9206	9122	9016	9260	9070	37	1380	500	5900	10	1	7369434	655	57.35	8.36	12	0.00	155.00	1063.00	11360	20230803	-21.74	5000	20221024	77.80	11360	-21.74	20230803	5700	55.96	20230112	20000	-55.55	20230404	6500	36.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
40	20230921	101109	57	100.00	KONEX			N	N	N	N		N	9180	-50	5	-0.54	36840	4	1.95	9300	9300	9180	10610	7850	9230	9210.00	0.00	0	0	9396	9312	9206	9122	9016	9260	9070	37	1380	500	5900	10	1	7369434	677	59.23	8.64	12	0.00	155.00	1063.00	11360	20230803	-19.19	5000	20221024	83.60	11360	-19.19	20230803	5700	61.05	20230112	20000	-54.10	20230404	6500	41.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
41	20230921	091110	57	100.00	KONEX			N	N	N	N		N	9180	-50	5	-0.54	36840	4	1.95	9300	9300	9180	10610	7850	9230	9210.00	0.00	0	0	9396	9312	9206	9122	9016	9260	9070	37	1380	500	5900	10	1	7369434	677	59.23	8.64	12	0.00	155.00	1063.00	11360	20230803	-19.19	5000	20221024	83.60	11360	-19.19	20230803	5700	61.05	20230112	20000	-54.10	20230404	6500	41.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
42	20230920	161122	57	100.00	KONEX			N	N	N	N		N	9230	60	2	0.65	1887420	205	15.77	9290	9290	9100	10540	7800	9170	9206.93	0.00	0	0	9410	9290	9170	9050	8930	9230	8990	37	1370	500	5860	10	1	7369434	680	59.55	8.68	12	0.00	155.00	1063.00	11360	20230803	-18.75	5000	20221024	84.60	11360	-18.75	20230803	5700	61.93	20230112	20000	-53.85	20230404	6500	42.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
43	20230920	151051	57	100.00	KONEX			N	N	N	N		N	9100	-70	5	-0.76	419850	46	3.54	9290	9290	9100	10540	7800	9170	9127.17	0.00	0	0	9410	9290	9170	9050	8930	9230	8990	37	1370	500	5860	10	1	7369434	671	58.71	8.56	12	0.00	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
44	20230920	141110	57	100.00	KONEX			N	N	N	N		N	9250	80	2	0.87	201450	22	1.69	9290	9290	9130	10540	7800	9170	9156.82	0.00	0	0	9410	9290	9170	9050	8930	9230	8990	37	1370	500	5860	10	1	7369434	682	59.68	8.70	12	0.00	155.00	1063.00	11360	20230803	-18.57	5000	20221024	85.00	11360	-18.57	20230803	5700	62.28	20230112	20000	-53.75	20230404	6500	42.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
45	20230920	131103	57	100.00	KONEX			N	N	N	N		N	9250	80	2	0.87	201450	22	1.69	9290	9290	9130	10540	7800	9170	9156.82	0.00	0	0	9410	9290	9170	9050	8930	9230	8990	37	1370	500	5860	10	1	7369434	682	59.68	8.70	12	0.00	155.00	1063.00	11360	20230803	-18.57	5000	20221024	85.00	11360	-18.57	20230803	5700	62.28	20230112	20000	-53.75	20230404	6500	42.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
46	20230920	121101	57	100.00	KONEX			N	N	N	N		N	9250	80	2	0.87	201450	22	1.69	9290	9290	9130	10540	7800	9170	9156.82	0.00	0	0	9410	9290	9170	9050	8930	9230	8990	37	1370	500	5860	10	1	7369434	682	59.68	8.70	12	0.00	155.00	1063.00	11360	20230803	-18.57	5000	20221024	85.00	11360	-18.57	20230803	5700	62.28	20230112	20000	-53.75	20230404	6500	42.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
47	20230920	111110	57	100.00	KONEX			N	N	N	N		N	9130	-40	5	-0.44	192200	21	1.62	9290	9290	9130	10540	7800	9170	9152.38	0.00	0	0	9410	9290	9170	9050	8930	9230	8990	37	1370	500	5860	10	1	7369434	673	58.90	8.59	12	0.00	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
48	20230920	101047	57	100.00	KONEX			N	N	N	N		N	9280	110	2	1.20	46110	5	0.38	9290	9290	9180	10540	7800	9170	9222.00	0.00	0	0	9410	9290	9170	9050	8930	9230	8990	37	1370	500	5860	10	1	7369434	684	59.87	8.73	12	0.00	155.00	1063.00	11360	20230803	-18.31	5000	20221024	85.60	11360	-18.31	20230803	5700	62.81	20230112	20000	-53.60	20230404	6500	42.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
49	20230920	091059	57	100.00	KONEX			N	N	N	N		N	9180	10	2	0.11	36830	4	0.31	9290	9290	9180	10540	7800	9170	9207.50	0.00	0	0	9410	9290	9170	9050	8930	9230	8990	37	1370	500	5860	10	1	7369434	677	59.23	8.64	12	0.00	155.00	1063.00	11360	20230803	-19.19	5000	20221024	83.60	11360	-19.19	20230803	5700	61.05	20230112	20000	-54.10	20230404	6500	41.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
50	20230919	161057	57	100.00	KONEX			N	N	N	N		N	9170	-10	5	-0.11	11807570	1300	144.12	9290	9290	9050	10550	7810	9180	9082.75	0.00	0	0	9313	9246	9173	9106	9033	9280	9140	37	1370	500	5870	10	1	7369434	676	59.16	8.63	12	0.02	155.00	1063.00	11360	20230803	-19.28	5000	20221024	83.40	11360	-19.28	20230803	5700	60.88	20230112	20000	-54.15	20230404	6500	41.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
51	20230919	151059	57	100.00	KONEX			N	N	N	N		N	9090	-90	5	-0.98	11734210	1292	143.24	9290	9290	9050	10550	7810	9180	9082.21	0.00	0	0	9313	9246	9173	9106	9033	9280	9140	37	1370	500	5870	10	1	7369434	670	58.65	8.55	12	0.02	155.00	1063.00	11360	20230803	-19.98	5000	20221024	81.80	11360	-19.98	20230803	5700	59.47	20230112	20000	-54.55	20230404	6500	39.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
52	20230919	141102	57	100.00	KONEX			N	N	N	N		N	9220	40	2	0.44	11706940	1289	142.90	9290	9290	9050	10550	7810	9180	9082.19	0.00	0	0	9313	9246	9173	9106	9033	9280	9140	37	1370	500	5870	10	1	7369434	679	59.48	8.67	12	0.02	155.00	1063.00	11360	20230803	-18.84	5000	20221024	84.40	11360	-18.84	20230803	5700	61.75	20230112	20000	-53.90	20230404	6500	41.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
53	20230919	131039	57	100.00	KONEX			N	N	N	N		N	9220	40	2	0.44	11706940	1289	142.90	9290	9290	9050	10550	7810	9180	9082.19	0.00	0	0	9313	9246	9173	9106	9033	9280	9140	37	1370	500	5870	10	1	7369434	679	59.48	8.67	12	0.02	155.00	1063.00	11360	20230803	-18.84	5000	20221024	84.40	11360	-18.84	20230803	5700	61.75	20230112	20000	-53.90	20230404	6500	41.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
54	20230919	121055	57	100.00	KONEX			N	N	N	N		N	9220	40	2	0.44	11706940	1289	142.90	9290	9290	9050	10550	7810	9180	9082.19	0.00	0	0	9313	9246	9173	9106	9033	9280	9140	37	1370	500	5870	10	1	7369434	679	59.48	8.67	12	0.02	155.00	1063.00	11360	20230803	-18.84	5000	20221024	84.40	11360	-18.84	20230803	5700	61.75	20230112	20000	-53.90	20230404	6500	41.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
55	20230919	111102	57	100.00	KONEX			N	N	N	N		N	9220	40	2	0.44	11706940	1289	142.90	9290	9290	9050	10550	7810	9180	9082.19	0.00	0	0	9313	9246	9173	9106	9033	9280	9140	37	1370	500	5870	10	1	7369434	679	59.48	8.67	12	0.02	155.00	1063.00	11360	20230803	-18.84	5000	20221024	84.40	11360	-18.84	20230803	5700	61.75	20230112	20000	-53.90	20230404	6500	41.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
56	20230919	101055	57	100.00	KONEX			N	N	N	N		N	9180	0	3	0.00	36830	4	0.44	9290	9290	9180	10550	7810	9180	9207.50	0.00	0	0	9313	9246	9173	9106	9033	9280	9140	37	1370	500	5870	10	1	7369434	677	59.23	8.64	12	0.00	155.00	1063.00	11360	20230803	-19.19	5000	20221024	83.60	11360	-19.19	20230803	5700	61.05	20230112	20000	-54.10	20230404	6500	41.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
57	20230919	091052	57	100.00	KONEX			N	N	N	N		N	9290	110	2	1.20	9290	1	0.11	9290	9290	9290	10550	7810	9180	9290.00	0.00	0	0	9313	9246	9173	9106	9033	9280	9140	37	1370	500	5870	10	1	7369434	685	59.94	8.74	12	0.00	155.00	1063.00	11360	20230803	-18.22	5000	20221024	85.80	11360	-18.22	20230803	5700	62.98	20230112	20000	-53.55	20230404	6500	42.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
58	20230918	161059	57	100.00	KONEX			N	N	N	N		N	9180	-30	5	-0.33	8232920	902	99.78	9120	9240	9100	10590	7830	9210	9127.41	0.00	0	0	9410	9310	9190	9090	8970	9360	9140	37	1380	500	5890	10	1	7369434	677	59.23	8.64	12	0.01	155.00	1063.00	11360	20230803	-19.19	5000	20221024	83.60	11360	-19.19	20230803	5700	61.05	20230112	20000	-54.10	20230404	6500	41.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
59	20230918	151054	57	100.00	KONEX			N	N	N	N		N	9190	-20	5	-0.22	8223740	901	99.67	9120	9240	9100	10590	7830	9210	9127.35	0.00	0	0	9410	9310	9190	9090	8970	9360	9140	37	1380	500	5890	10	1	7369434	677	59.29	8.65	12	0.01	155.00	1063.00	11360	20230803	-19.10	5000	20221024	83.80	11360	-19.10	20230803	5700	61.23	20230112	20000	-54.05	20230404	6500	41.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
60	20230918	141119	57	100.00	KONEX			N	N	N	N		N	9130	-80	5	-0.87	1909790	208	23.01	9120	9240	9100	10590	7830	9210	9181.68	0.00	0	0	9410	9310	9190	9090	8970	9360	9140	37	1380	500	5890	10	1	7369434	673	58.90	8.59	12	0.00	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
61	20230918	131053	57	100.00	KONEX			N	N	N	N		N	9200	-10	5	-0.11	1643010	179	19.80	9120	9240	9100	10590	7830	9210	9178.83	0.00	0	0	9410	9310	9190	9090	8970	9360	9140	37	1380	500	5890	10	1	7369434	678	59.35	8.65	12	0.00	155.00	1063.00	11360	20230803	-19.01	5000	20221024	84.00	11360	-19.01	20230803	5700	61.40	20230112	20000	-54.00	20230404	6500	41.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
62	20230918	121103	57	100.00	KONEX			N	N	N	N		N	9220	10	2	0.11	446900	49	5.42	9120	9240	9100	10590	7830	9210	9120.41	0.00	0	0	9410	9310	9190	9090	8970	9360	9140	37	1380	500	5890	10	1	7369434	679	59.48	8.67	12	0.00	155.00	1063.00	11360	20230803	-18.84	5000	20221024	84.40	11360	-18.84	20230803	5700	61.75	20230112	20000	-53.90	20230404	6500	41.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
63	20230918	111040	57	100.00	KONEX			N	N	N	N		N	9220	10	2	0.11	446900	49	5.42	9120	9240	9100	10590	7830	9210	9120.41	0.00	0	0	9410	9310	9190	9090	8970	9360	9140	37	1380	500	5890	10	1	7369434	679	59.48	8.67	12	0.00	155.00	1063.00	11360	20230803	-18.84	5000	20221024	84.40	11360	-18.84	20230803	5700	61.75	20230112	20000	-53.90	20230404	6500	41.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
64	20230918	101035	57	100.00	KONEX			N	N	N	N		N	9220	10	2	0.11	446900	49	5.42	9120	9240	9100	10590	7830	9210	9120.41	0.00	0	0	9410	9310	9190	9090	8970	9360	9140	37	1380	500	5890	10	1	7369434	679	59.48	8.67	12	0.00	155.00	1063.00	11360	20230803	-18.84	5000	20221024	84.40	11360	-18.84	20230803	5700	61.75	20230112	20000	-53.90	20230404	6500	41.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
65	20230918	091042	57	100.00	KONEX			N	N	N	N		N	9100	-110	5	-1.19	428460	47	5.20	9120	9240	9100	10590	7830	9210	9116.17	0.00	0	0	9410	9310	9190	9090	8970	9360	9140	37	1380	500	5890	10	1	7369434	671	58.71	8.56	12	0.00	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
66	20230915	161049	57	100.00	KONEX			N	N	N	N		N	9210	80	2	0.88	8219150	904	40.39	9120	9290	9070	10490	7770	9130	9091.98	0.00	0	0	9283	9206	9133	9056	8983	9245	9095	37	1360	500	5840	10	1	7369434	679	59.42	8.66	12	0.01	155.00	1063.00	11360	20230803	-18.93	5000	20221024	84.20	11360	-18.93	20230803	5700	61.58	20230112	20000	-53.95	20230404	6500	41.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
67	20230915	151046	57	100.00	KONEX			N	N	N	N		N	9210	80	2	0.88	8219150	904	40.39	9120	9290	9070	10490	7770	9130	9091.98	0.00	0	0	9283	9206	9133	9056	8983	9245	9095	37	1360	500	5840	10	1	7369434	679	59.42	8.66	12	0.01	155.00	1063.00	11360	20230803	-18.93	5000	20221024	84.20	11360	-18.93	20230803	5700	61.58	20230112	20000	-53.95	20230404	6500	41.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
68	20230915	141053	57	100.00	KONEX			N	N	N	N		N	9210	80	2	0.88	7924430	872	38.96	9120	9290	9070	10490	7770	9130	9087.65	0.00	0	0	9283	9206	9133	9056	8983	9245	9095	37	1360	500	5840	10	1	7369434	679	59.42	8.66	12	0.01	155.00	1063.00	11360	20230803	-18.93	5000	20221024	84.20	11360	-18.93	20230803	5700	61.58	20230112	20000	-53.95	20230404	6500	41.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
69	20230915	131038	57	100.00	KONEX			N	N	N	N		N	9210	80	2	0.88	7924430	872	38.96	9120	9290	9070	10490	7770	9130	9087.65	0.00	0	0	9283	9206	9133	9056	8983	9245	9095	37	1360	500	5840	10	1	7369434	679	59.42	8.66	12	0.01	155.00	1063.00	11360	20230803	-18.93	5000	20221024	84.20	11360	-18.93	20230803	5700	61.58	20230112	20000	-53.95	20230404	6500	41.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
70	20230915	121046	57	100.00	KONEX			N	N	N	N		N	9260	130	2	1.42	1073600	117	5.23	9120	9290	9090	10490	7770	9130	9176.07	0.00	0	0	9283	9206	9133	9056	8983	9245	9095	37	1360	500	5840	10	1	7369434	682	59.74	8.71	12	0.00	155.00	1063.00	11360	20230803	-18.49	5000	20221024	85.20	11360	-18.49	20230803	5700	62.46	20230112	20000	-53.70	20230404	6500	42.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
71	20230915	111055	57	100.00	KONEX			N	N	N	N		N	9260	130	2	1.42	1073600	117	5.23	9120	9290	9090	10490	7770	9130	9176.07	0.00	0	0	9283	9206	9133	9056	8983	9245	9095	37	1360	500	5840	10	1	7369434	682	59.74	8.71	12	0.00	155.00	1063.00	11360	20230803	-18.49	5000	20221024	85.20	11360	-18.49	20230803	5700	62.46	20230112	20000	-53.70	20230404	6500	42.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
72	20230915	101054	57	100.00	KONEX			N	N	N	N		N	9260	130	2	1.42	1073600	117	5.23	9120	9290	9090	10490	7770	9130	9176.07	0.00	0	0	9283	9206	9133	9056	8983	9245	9095	37	1360	500	5840	10	1	7369434	682	59.74	8.71	12	0.00	155.00	1063.00	11360	20230803	-18.49	5000	20221024	85.20	11360	-18.49	20230803	5700	62.46	20230112	20000	-53.70	20230404	6500	42.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
73	20230915	091041	57	100.00	KONEX			N	N	N	N		N	9290	160	2	1.75	439020	48	2.14	9120	9290	9110	10490	7770	9130	9146.25	0.00	0	0	9283	9206	9133	9056	8983	9245	9095	37	1360	500	5840	10	1	7369434	685	59.94	8.74	12	0.00	155.00	1063.00	11360	20230803	-18.22	5000	20221024	85.80	11360	-18.22	20230803	5700	62.98	20230112	20000	-53.55	20230404	6500	42.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
74	20230914	161052	57	100.00	KONEX			N	N	N	N		N	9130	70	2	0.77	20281520	2238	138.92	9120	9210	9060	10410	7710	9060	9062.34	0.00	0	0	9126	9092	9046	9012	8966	9070	8990	37	1350	500	5790	10	1	7369434	673	58.90	8.59	12	0.03	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
75	20230914	151016	57	100.00	KONEX			N	N	N	N		N	9130	70	2	0.77	20281520	2238	138.92	9120	9210	9060	10410	7710	9060	9062.34	0.00	0	0	9126	9092	9046	9012	8966	9070	8990	37	1350	500	5790	10	1	7369434	673	58.90	8.59	12	0.03	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
76	20230914	141046	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	20272390	2237	138.86	9120	9210	9060	10410	7710	9060	9062.31	0.00	0	0	9126	9092	9046	9012	8966	9070	8990	37	1350	500	5790	10	1	7369434	668	58.45	8.52	12	0.03	155.00	1063.00	11360	20230803	-20.25	5000	20221024	81.20	11360	-20.25	20230803	5700	58.95	20230112	20000	-54.70	20230404	6500	39.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
77	20230914	131022	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	15742390	1737	107.82	9120	9210	9060	10410	7710	9060	9062.98	0.00	0	0	9126	9092	9046	9012	8966	9070	8990	37	1350	500	5790	10	1	7369434	668	58.45	8.52	12	0.02	155.00	1063.00	11360	20230803	-20.25	5000	20221024	81.20	11360	-20.25	20230803	5700	58.95	20230112	20000	-54.70	20230404	6500	39.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
78	20230914	121032	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	11212390	1237	76.78	9120	9210	9060	10410	7710	9060	9064.18	0.00	0	0	9126	9092	9046	9012	8966	9070	8990	37	1350	500	5790	10	1	7369434	668	58.45	8.52	12	0.02	155.00	1063.00	11360	20230803	-20.25	5000	20221024	81.20	11360	-20.25	20230803	5700	58.95	20230112	20000	-54.70	20230404	6500	39.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
79	20230914	111024	57	100.00	KONEX			N	N	N	N		N	9160	100	2	1.10	6609250	729	45.25	9120	9210	9060	10410	7710	9060	9066.19	0.00	0	0	9126	9092	9046	9012	8966	9070	8990	37	1350	500	5790	10	1	7369434	675	59.10	8.62	12	0.01	155.00	1063.00	11360	20230803	-19.37	5000	20221024	83.20	11360	-19.37	20230803	5700	60.70	20230112	20000	-54.20	20230404	6500	40.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
80	20230914	101018	57	100.00	KONEX			N	N	N	N		N	9090	30	2	0.33	647560	71	4.41	9120	9210	9090	10410	7710	9060	9120.56	0.00	0	0	9126	9092	9046	9012	8966	9070	8990	37	1350	500	5790	10	1	7369434	670	58.65	8.55	12	0.00	155.00	1063.00	11360	20230803	-19.98	5000	20221024	81.80	11360	-19.98	20230803	5700	59.47	20230112	20000	-54.55	20230404	6500	39.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
81	20230914	091036	57	100.00	KONEX			N	N	N	N		N	9090	30	2	0.33	647560	71	4.41	9120	9210	9090	10410	7710	9060	9120.56	0.00	0	0	9126	9092	9046	9012	8966	9070	8990	37	1350	500	5790	10	1	7369434	670	58.65	8.55	12	0.00	155.00	1063.00	11360	20230803	-19.98	5000	20221024	81.80	11360	-19.98	20230803	5700	59.47	20230112	20000	-54.55	20230404	6500	39.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
82	20230913	161041	57	100.00	KONEX			N	N	N	N		N	9060	-20	5	-0.22	14525190	1611	115.90	9080	9080	9000	10440	7720	9080	9016.26	0.00	0	0	9206	9142	9056	8992	8906	9100	8950	37	1360	500	5810	10	1	7369434	668	58.45	8.52	12	0.02	155.00	1063.00	11360	20230803	-20.25	5000	20221024	81.20	11360	-20.25	20230803	5700	58.95	20230112	20000	-54.70	20230404	6500	39.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
83	20230913	151033	57	100.00	KONEX			N	N	N	N		N	9060	-20	5	-0.22	14525190	1611	115.90	9080	9080	9000	10440	7720	9080	9016.26	0.00	0	0	9206	9142	9056	8992	8906	9100	8950	37	1360	500	5810	10	1	7369434	668	58.45	8.52	12	0.02	155.00	1063.00	11360	20230803	-20.25	5000	20221024	81.20	11360	-20.25	20230803	5700	58.95	20230112	20000	-54.70	20230404	6500	39.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
84	20230913	141042	57	100.00	KONEX			N	N	N	N		N	9000	-80	5	-0.88	14516130	1610	115.83	9080	9080	9000	10440	7720	9080	9016.23	0.00	0	0	9206	9142	9056	8992	8906	9100	8950	37	1360	500	5810	10	1	7369434	663	58.06	8.47	12	0.02	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
85	20230913	131011	57	100.00	KONEX			N	N	N	N		N	9070	-10	5	-0.11	7772330	861	61.94	9080	9080	9000	10440	7720	9080	9027.10	0.00	0	0	9206	9142	9056	8992	8906	9100	8950	37	1360	500	5810	10	1	7369434	668	58.52	8.53	12	0.01	155.00	1063.00	11360	20230803	-20.16	5000	20221024	81.40	11360	-20.16	20230803	5700	59.12	20230112	20000	-54.65	20230404	6500	39.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
86	20230913	121037	57	100.00	KONEX			N	N	N	N		N	9070	-10	5	-0.11	3713280	411	29.57	9080	9080	9000	10440	7720	9080	9034.74	0.00	0	0	9206	9142	9056	8992	8906	9100	8950	37	1360	500	5810	10	1	7369434	668	58.52	8.53	12	0.01	155.00	1063.00	11360	20230803	-20.16	5000	20221024	81.40	11360	-20.16	20230803	5700	59.12	20230112	20000	-54.65	20230404	6500	39.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
87	20230913	111037	57	100.00	KONEX			N	N	N	N		N	9020	-60	5	-0.66	3704210	410	29.50	9080	9080	9000	10440	7720	9080	9034.66	0.00	0	0	9206	9142	9056	8992	8906	9100	8950	37	1360	500	5810	10	1	7369434	665	58.19	8.49	12	0.01	155.00	1063.00	11360	20230803	-20.60	5000	20221024	80.40	11360	-20.60	20230803	5700	58.25	20230112	20000	-54.90	20230404	6500	38.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
88	20230913	101021	57	100.00	KONEX			N	N	N	N		N	9000	-80	5	-0.88	652200	72	5.18	9080	9080	9000	10440	7720	9080	9058.33	0.00	0	0	9206	9142	9056	8992	8906	9100	8950	37	1360	500	5810	10	1	7369434	663	58.06	8.47	12	0.00	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
89	20230913	091013	57	100.00	KONEX			N	N	N	N		N	9050	-30	5	-0.33	471860	52	3.74	9080	9080	9050	10440	7720	9080	9074.23	0.00	0	0	9206	9142	9056	8992	8906	9100	8950	37	1360	500	5810	10	1	7369434	667	58.39	8.51	12	0.00	155.00	1063.00	11360	20230803	-20.33	5000	20221024	81.00	11360	-20.33	20230803	5700	58.77	20230112	20000	-54.75	20230404	6500	39.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
90	20230912	161010	57	100.00	KONEX			N	N	N	N		N	9080	-20	5	-0.22	12533460	1390	32.61	9120	9120	8970	10460	7740	9100	9016.88	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	669	58.58	8.54	12	0.02	155.00	1063.00	11360	20230803	-20.07	5000	20221024	81.60	11360	-20.07	20230803	5700	59.30	20230112	20000	-54.60	20230404	6500	39.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
91	20230912	151021	57	100.00	KONEX			N	N	N	N		N	9080	-20	5	-0.22	12533460	1390	32.61	9120	9120	8970	10460	7740	9100	9016.88	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	669	58.58	8.54	12	0.02	155.00	1063.00	11360	20230803	-20.07	5000	20221024	81.60	11360	-20.07	20230803	5700	59.30	20230112	20000	-54.60	20230404	6500	39.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
92	20230912	141018	57	100.00	KONEX			N	N	N	N		N	8970	-130	5	-1.43	12515300	1388	32.56	9120	9120	8970	10460	7740	9100	9016.79	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	661	57.87	8.44	12	0.02	155.00	1063.00	11360	20230803	-21.04	5000	20221024	79.40	11360	-21.04	20230803	5700	57.37	20230112	20000	-55.15	20230404	6500	38.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
93	20230912	131004	57	100.00	KONEX			N	N	N	N		N	9010	-90	5	-0.99	10700180	1186	27.82	9120	9120	9000	10460	7740	9100	9022.07	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	664	58.13	8.48	12	0.02	155.00	1063.00	11360	20230803	-20.69	5000	20221024	80.20	11360	-20.69	20230803	5700	58.07	20230112	20000	-54.95	20230404	6500	38.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
94	20230912	121005	57	100.00	KONEX			N	N	N	N		N	9010	-90	5	-0.99	10700180	1186	27.82	9120	9120	9000	10460	7740	9100	9022.07	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	664	58.13	8.48	12	0.02	155.00	1063.00	11360	20230803	-20.69	5000	20221024	80.20	11360	-20.69	20230803	5700	58.07	20230112	20000	-54.95	20230404	6500	38.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
95	20230912	111013	57	100.00	KONEX			N	N	N	N		N	9010	-90	5	-0.99	10700180	1186	27.82	9120	9120	9000	10460	7740	9100	9022.07	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	664	58.13	8.48	12	0.02	155.00	1063.00	11360	20230803	-20.69	5000	20221024	80.20	11360	-20.69	20230803	5700	58.07	20230112	20000	-54.95	20230404	6500	38.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
96	20230912	101001	57	100.00	KONEX			N	N	N	N		N	9120	20	2	0.22	7519650	833	19.54	9120	9120	9000	10460	7740	9100	9027.19	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	672	58.84	8.58	12	0.01	155.00	1063.00	11360	20230803	-19.72	5000	20221024	82.40	11360	-19.72	20230803	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
97	20230912	091025	57	100.00	KONEX			N	N	N	N		N	9090	-10	5	-0.11	418680	46	1.08	9120	9120	9090	10460	7740	9100	9101.74	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	670	58.65	8.55	12	0.00	155.00	1063.00	11360	20230803	-19.98	5000	20221024	81.80	11360	-19.98	20230803	5700	59.47	20230112	20000	-54.55	20230404	6500	39.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
98	20230911	161004	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	38089560	4263	1057.82	9180	9180	8900	10460	7740	9100	8934.92	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	671	58.71	8.56	12	0.06	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
99	20230911	151005	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	38089560	4263	1057.82	9180	9180	8900	10460	7740	9100	8934.92	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	671	58.71	8.56	12	0.06	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
100	20230911	141016	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	37474320	4194	1040.69	9180	9180	8900	10460	7740	9100	8935.22	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	671	58.71	8.56	12	0.06	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
101	20230911	130948	57	100.00	KONEX			N	N	N	N		N	9120	20	2	0.22	34756410	3892	965.76	9180	9180	8900	10460	7740	9100	8930.22	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	672	58.84	8.58	12	0.05	155.00	1063.00	11360	20230803	-19.72	5000	20221024	82.40	11360	-19.72	20230803	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
102	20230911	121006	57	100.00	KONEX			N	N	N	N		N	9130	30	2	0.33	26629450	2981	739.70	9180	9180	8900	10460	7740	9100	8933.06	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	673	58.90	8.59	12	0.04	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
103	20230911	110947	57	100.00	KONEX			N	N	N	N		N	9130	30	2	0.33	26629450	2981	739.70	9180	9180	8900	10460	7740	9100	8933.06	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	673	58.90	8.59	12	0.04	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
104	20230911	100948	57	100.00	KONEX			N	N	N	N		N	9160	60	2	0.66	10490980	1174	291.32	9180	9180	8920	10460	7740	9100	8936.10	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	675	59.10	8.62	12	0.02	155.00	1063.00	11360	20230803	-19.37	5000	20221024	83.20	11360	-19.37	20230803	5700	60.70	20230112	20000	-54.20	20230404	6500	40.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
105	20230911	090945	57	100.00	KONEX			N	N	N	N		N	9180	80	2	0.88	210390	23	5.71	9180	9180	9130	10460	7740	9100	9147.39	0.00	0	0	9340	9220	9060	8940	8780	9140	8860	37	1360	500	5820	10	1	7369434	677	59.23	8.64	12	0.00	155.00	1063.00	11360	20230803	-19.19	5000	20221024	83.60	11360	-19.19	20230803	5700	61.05	20230112	20000	-54.10	20230404	6500	41.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
106	20230908	161011	57	100.00	KONEX			N	N	N	N		N	9100	20	2	0.22	3614630	403	57.99	9180	9180	8900	10440	7720	9080	8969.31	0.00	0	0	9600	9340	8980	8720	8360	9160	8540	37	1360	500	5810	10	1	7369434	671	58.71	8.56	12	0.01	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
107	20230908	151012	57	100.00	KONEX			N	N	N	N		N	9100	20	2	0.22	3329530	371	53.38	9180	9180	8900	10440	7720	9080	8974.47	0.00	0	0	9600	9340	8980	8720	8360	9160	8540	37	1360	500	5810	10	1	7369434	671	58.71	8.56	12	0.01	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
108	20230908	141000	57	100.00	KONEX			N	N	N	N		N	9100	20	2	0.22	3183930	355	51.08	9180	9180	8900	10440	7720	9080	8968.82	0.00	0	0	9600	9340	8980	8720	8360	9160	8540	37	1360	500	5810	10	1	7369434	671	58.71	8.56	12	0.00	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
109	20230908	131009	57	100.00	KONEX			N	N	N	N		N	9100	20	2	0.22	3183930	355	51.08	9180	9180	8900	10440	7720	9080	8968.82	0.00	0	0	9600	9340	8980	8720	8360	9160	8540	37	1360	500	5810	10	1	7369434	671	58.71	8.56	12	0.00	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
110	20230908	121023	57	100.00	KONEX			N	N	N	N		N	9120	40	2	0.44	3111130	347	49.93	9180	9180	8900	10440	7720	9080	8965.79	0.00	0	0	9600	9340	8980	8720	8360	9160	8540	37	1360	500	5810	10	1	7369434	672	58.84	8.58	12	0.00	155.00	1063.00	11360	20230803	-19.72	5000	20221024	82.40	11360	-19.72	20230803	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
111	20230908	111015	57	100.00	KONEX			N	N	N	N		N	9120	40	2	0.44	3111130	347	49.93	9180	9180	8900	10440	7720	9080	8965.79	0.00	0	0	9600	9340	8980	8720	8360	9160	8540	37	1360	500	5810	10	1	7369434	672	58.84	8.58	12	0.00	155.00	1063.00	11360	20230803	-19.72	5000	20221024	82.40	11360	-19.72	20230803	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
112	20230908	101009	57	100.00	KONEX			N	N	N	N		N	9120	40	2	0.44	3111130	347	49.93	9180	9180	8900	10440	7720	9080	8965.79	0.00	0	0	9600	9340	8980	8720	8360	9160	8540	37	1360	500	5810	10	1	7369434	672	58.84	8.58	12	0.00	155.00	1063.00	11360	20230803	-19.72	5000	20221024	82.40	11360	-19.72	20230803	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
113	20230908	091016	57	100.00	KONEX			N	N	N	N		N	9090	10	2	0.11	410130	45	6.47	9180	9180	9090	10440	7720	9080	9114.00	0.00	0	0	9600	9340	8980	8720	8360	9160	8540	37	1360	500	5810	10	1	7369434	670	58.65	8.55	12	0.00	155.00	1063.00	11360	20230803	-19.98	5000	20221024	81.80	11360	-19.98	20230803	5700	59.47	20230112	20000	-54.55	20230404	6500	39.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
114	20230907	160957	57	100.00	KONEX			N	N	N	N		N	9080	80	2	0.89	6165310	695	62.44	9090	9240	8620	10350	7650	9000	8870.95	0.00	0	0	9233	9116	9053	8936	8873	9085	8905	37	1350	500	5760	10	1	7369434	669	58.58	8.54	12	0.01	155.00	1063.00	11360	20230803	-20.07	5000	20221024	81.60	11360	-20.07	20230803	5700	59.30	20230112	20000	-54.60	20230404	6500	39.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
115	20230907	151002	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	5840190	659	59.21	9090	9240	8620	10350	7650	9000	8862.20	0.00	0	0	9233	9116	9053	8936	8873	9085	8905	37	1350	500	5760	10	1	7369434	663	58.06	8.47	12	0.01	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
116	20230907	141001	57	100.00	KONEX			N	N	N	N		N	9120	120	2	1.33	3114620	347	31.18	9090	9240	8900	10350	7650	9000	8975.85	0.00	0	0	9233	9116	9053	8936	8873	9085	8905	37	1350	500	5760	10	1	7369434	672	58.84	8.58	12	0.00	155.00	1063.00	11360	20230803	-19.72	5000	20221024	82.40	11360	-19.72	20230803	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
117	20230907	130956	57	100.00	KONEX			N	N	N	N		N	9120	120	2	1.33	3114620	347	31.18	9090	9240	8900	10350	7650	9000	8975.85	0.00	0	0	9233	9116	9053	8936	8873	9085	8905	37	1350	500	5760	10	1	7369434	672	58.84	8.58	12	0.00	155.00	1063.00	11360	20230803	-19.72	5000	20221024	82.40	11360	-19.72	20230803	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
118	20230907	121012	57	100.00	KONEX			N	N	N	N		N	9120	120	2	1.33	3105500	346	31.09	9090	9240	8900	10350	7650	9000	8975.43	0.00	0	0	9233	9116	9053	8936	8873	9085	8905	37	1350	500	5760	10	1	7369434	672	58.84	8.58	12	0.00	155.00	1063.00	11360	20230803	-19.72	5000	20221024	82.40	11360	-19.72	20230803	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
119	20230907	110959	57	100.00	KONEX			N	N	N	N		N	9140	140	2	1.56	3069020	342	30.73	9090	9240	8900	10350	7650	9000	8973.74	0.00	0	0	9233	9116	9053	8936	8873	9085	8905	37	1350	500	5760	10	1	7369434	674	58.97	8.60	12	0.00	155.00	1063.00	11360	20230803	-19.54	5000	20221024	82.80	11360	-19.54	20230803	5700	60.35	20230112	20000	-54.30	20230404	6500	40.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
120	20230907	100959	57	100.00	KONEX			N	N	N	N		N	9240	240	2	2.67	1363820	151	13.57	9090	9240	9000	10350	7650	9000	9031.92	0.00	0	0	9233	9116	9053	8936	8873	9085	8905	37	1350	500	5760	10	1	7369434	681	59.61	8.69	12	0.00	155.00	1063.00	11360	20230803	-18.66	5000	20221024	84.80	11360	-18.66	20230803	5700	62.11	20230112	20000	-53.80	20230404	6500	42.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
121	20230907	091014	57	100.00	KONEX			N	N	N	N		N	9240	240	2	2.67	1363820	151	13.57	9090	9240	9000	10350	7650	9000	9031.92	0.00	0	0	9233	9116	9053	8936	8873	9085	8905	37	1350	500	5760	10	1	7369434	681	59.61	8.69	12	0.00	155.00	1063.00	11360	20230803	-18.66	5000	20221024	84.80	11360	-18.66	20230803	5700	62.11	20230112	20000	-53.80	20230404	6500	42.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
122	20230906	160959	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	10120140	1113	61.76	9090	9170	8990	10350	7650	9000	9092.67	0.00	0	0	9433	9216	9083	8866	8733	9150	8800	37	1350	500	5760	10	1	7369434	663	58.06	8.47	12	0.02	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
123	20230906	151004	57	100.00	KONEX			N	N	N	N		N	9110	110	2	1.22	9220140	1013	56.22	9090	9170	8990	10350	7650	9000	9101.82	0.00	0	0	9433	9216	9083	8866	8733	9150	8800	37	1350	500	5760	10	1	7369434	671	58.77	8.57	12	0.01	155.00	1063.00	11360	20230803	-19.81	5000	20221024	82.20	11360	-19.81	20230803	5700	59.82	20230112	20000	-54.45	20230404	6500	40.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
124	20230906	141005	57	100.00	KONEX			N	N	N	N		N	9130	130	2	1.44	8086830	887	49.22	9090	9170	9010	10350	7650	9000	9117.06	0.00	0	0	9433	9216	9083	8866	8733	9150	8800	37	1350	500	5760	10	1	7369434	673	58.90	8.59	12	0.01	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
125	20230906	130951	57	100.00	KONEX			N	N	N	N		N	9130	130	2	1.44	8022920	880	48.83	9090	9170	9010	10350	7650	9000	9116.95	0.00	0	0	9433	9216	9083	8866	8733	9150	8800	37	1350	500	5760	10	1	7369434	673	58.90	8.59	12	0.01	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
126	20230906	121006	57	100.00	KONEX			N	N	N	N		N	9130	130	2	1.44	8022920	880	48.83	9090	9170	9010	10350	7650	9000	9116.95	0.00	0	0	9433	9216	9083	8866	8733	9150	8800	37	1350	500	5760	10	1	7369434	673	58.90	8.59	12	0.01	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
127	20230906	111012	57	100.00	KONEX			N	N	N	N		N	9140	140	2	1.56	7833590	859	47.67	9090	9170	9010	10350	7650	9000	9119.43	0.00	0	0	9433	9216	9083	8866	8733	9150	8800	37	1350	500	5760	10	1	7369434	674	58.97	8.60	12	0.01	155.00	1063.00	11360	20230803	-19.54	5000	20221024	82.80	11360	-19.54	20230803	5700	60.35	20230112	20000	-54.30	20230404	6500	40.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
128	20230906	100949	57	100.00	KONEX			N	N	N	N		N	9160	160	2	1.78	7283550	798	44.28	9090	9170	9070	10350	7650	9000	9127.26	0.00	0	0	9433	9216	9083	8866	8733	9150	8800	37	1350	500	5760	10	1	7369434	675	59.10	8.62	12	0.01	155.00	1063.00	11360	20230803	-19.37	5000	20221024	83.20	11360	-19.37	20230803	5700	60.70	20230112	20000	-54.20	20230404	6500	40.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
129	20230906	090949	57	100.00	KONEX			N	N	N	N		N	9090	90	2	1.00	381780	42	2.33	9090	9090	9090	10350	7650	9000	9090.00	0.00	0	0	9433	9216	9083	8866	8733	9150	8800	37	1350	500	5760	10	1	7369434	670	58.65	8.55	12	0.00	155.00	1063.00	11360	20230803	-19.98	5000	20221024	81.80	11360	-19.98	20230803	5700	59.47	20230112	20000	-54.55	20230404	6500	39.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
130	20230905	160949	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	16191540	1802	404.04	9300	9300	8950	10560	7820	9190	8985.32	0.00	0	0	9376	9282	9226	9132	9076	9255	9105	37	1370	500	5880	10	1	7369434	663	58.06	8.47	12	0.02	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
131	20230905	151004	57	100.00	KONEX			N	N	N	N		N	8950	-240	5	-2.61	12367200	1376	308.52	9300	9300	8950	10560	7820	9190	8987.79	0.00	0	0	9376	9282	9226	9132	9076	9255	9105	37	1370	500	5880	10	1	7369434	660	57.74	8.42	12	0.02	155.00	1063.00	11360	20230803	-21.21	5000	20221024	79.00	11360	-21.21	20230803	5700	57.02	20230112	20000	-55.25	20230404	6500	37.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
132	20230905	141001	57	100.00	KONEX			N	N	N	N		N	8970	-220	5	-2.39	6919090	769	172.42	9300	9300	8970	10560	7820	9190	8997.52	0.00	0	0	9376	9282	9226	9132	9076	9255	9105	37	1370	500	5880	10	1	7369434	661	57.87	8.44	12	0.01	155.00	1063.00	11360	20230803	-21.04	5000	20221024	79.40	11360	-21.04	20230803	5700	57.37	20230112	20000	-55.15	20230404	6500	38.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
133	20230905	130945	57	100.00	KONEX			N	N	N	N		N	8970	-220	5	-2.39	6919090	769	172.42	9300	9300	8970	10560	7820	9190	8997.52	0.00	0	0	9376	9282	9226	9132	9076	9255	9105	37	1370	500	5880	10	1	7369434	661	57.87	8.44	12	0.01	155.00	1063.00	11360	20230803	-21.04	5000	20221024	79.40	11360	-21.04	20230803	5700	57.37	20230112	20000	-55.15	20230404	6500	38.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
134	20230905	120944	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	2980340	330	73.99	9300	9300	9000	10560	7820	9190	9031.33	0.00	0	0	9376	9282	9226	9132	9076	9255	9105	37	1370	500	5880	10	1	7369434	663	58.06	8.47	12	0.00	155.00	1063.00	11360	20230803	-20.77	5000	20221024	80.00	11360	-20.77	20230803	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
135	20230905	110950	57	100.00	KONEX			N	N	N	N		N	9130	-60	5	-0.65	182980	20	4.48	9300	9300	9130	10560	7820	9190	9149.00	0.00	0	0	9376	9282	9226	9132	9076	9255	9105	37	1370	500	5880	10	1	7369434	673	58.90	8.59	12	0.00	155.00	1063.00	11360	20230803	-19.63	5000	20221024	82.60	11360	-19.63	20230803	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
136	20230905	100939	57	100.00	KONEX			N	N	N	N		N	9300	110	2	1.20	9300	1	0.22	9300	9300	9300	10560	7820	9190	9300.00	0.00	0	0	9376	9282	9226	9132	9076	9255	9105	37	1370	500	5880	10	1	7369434	685	60.00	8.75	12	0.00	155.00	1063.00	11360	20230803	-18.13	5000	20221024	86.00	11360	-18.13	20230803	5700	63.16	20230112	20000	-53.50	20230404	6500	43.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
137	20230905	090940	57	100.00	KONEX			N	N	N	N		N	9300	110	2	1.20	9300	1	0.22	9300	9300	9300	10560	7820	9190	9300.00	0.00	0	0	9376	9282	9226	9132	9076	9255	9105	37	1370	500	5880	10	1	7369434	685	60.00	8.75	12	0.00	155.00	1063.00	11360	20230803	-18.13	5000	20221024	86.00	11360	-18.13	20230803	5700	63.16	20230112	20000	-53.50	20230404	6500	43.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
138	20230904	160933	57	100.00	KONEX			N	N	N	N		N	9190	-20	5	-0.22	4101820	446	38.32	9320	9320	9170	10590	7830	9210	9196.91	0.00	0	0	9456	9332	9216	9092	8976	9275	9035	37	1380	500	5890	10	1	7369434	677	59.29	8.65	12	0.01	155.00	1063.00	11360	20230803	-19.10	5000	20221024	83.80	11360	-19.10	20230803	5700	61.23	20230112	20000	-54.05	20230404	6500	41.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
139	20230904	150919	57	100.00	KONEX			N	N	N	N		N	9190	-20	5	-0.22	3109300	338	29.04	9320	9320	9170	10590	7830	9210	9199.11	0.00	0	0	9456	9332	9216	9092	8976	9275	9035	37	1380	500	5890	10	1	7369434	677	59.29	8.65	12	0.00	155.00	1063.00	11360	20230803	-19.10	5000	20221024	83.80	11360	-19.10	20230803	5700	61.23	20230112	20000	-54.05	20230404	6500	41.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
140	20230904	140919	57	100.00	KONEX			N	N	N	N		N	9190	-20	5	-0.22	3109300	338	29.04	9320	9320	9170	10590	7830	9210	9199.11	0.00	0	0	9456	9332	9216	9092	8976	9275	9035	37	1380	500	5890	10	1	7369434	677	59.29	8.65	12	0.00	155.00	1063.00	11360	20230803	-19.10	5000	20221024	83.80	11360	-19.10	20230803	5700	61.23	20230112	20000	-54.05	20230404	6500	41.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
141	20230904	130932	57	100.00	KONEX			N	N	N	N		N	9190	-20	5	-0.22	3017400	328	28.18	9320	9320	9170	10590	7830	9210	9199.39	0.00	0	0	9456	9332	9216	9092	8976	9275	9035	37	1380	500	5890	10	1	7369434	677	59.29	8.65	12	0.00	155.00	1063.00	11360	20230803	-19.10	5000	20221024	83.80	11360	-19.10	20230803	5700	61.23	20230112	20000	-54.05	20230404	6500	41.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
142	20230904	120916	57	100.00	KONEX			N	N	N	N		N	9190	-20	5	-0.22	2043590	222	19.07	9320	9320	9190	10590	7830	9210	9205.36	0.00	0	0	9456	9332	9216	9092	8976	9275	9035	37	1380	500	5890	10	1	7369434	677	59.29	8.65	12	0.00	155.00	1063.00	11360	20230803	-19.10	5000	20221024	83.80	11360	-19.10	20230803	5700	61.23	20230112	20000	-54.05	20230404	6500	41.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
143	20230904	110858	57	100.00	KONEX			N	N	N	N		N	9260	50	2	0.54	1121390	122	10.48	9320	9320	9190	10590	7830	9210	9191.72	0.00	0	0	9456	9332	9216	9092	8976	9275	9035	37	1380	500	5890	10	1	7369434	682	59.74	8.71	12	0.00	155.00	1063.00	11360	20230803	-18.49	5000	20221024	85.20	11360	-18.49	20230803	5700	62.46	20230112	20000	-53.70	20230404	6500	42.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
144	20230904	100903	57	100.00	KONEX			N	N	N	N		N	9260	50	2	0.54	1121390	122	10.48	9320	9320	9190	10590	7830	9210	9191.72	0.00	0	0	9456	9332	9216	9092	8976	9275	9035	37	1380	500	5890	10	1	7369434	682	59.74	8.71	12	0.00	155.00	1063.00	11360	20230803	-18.49	5000	20221024	85.20	11360	-18.49	20230803	5700	62.46	20230112	20000	-53.70	20230404	6500	42.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
145	20230904	090913	57	100.00	KONEX			N	N	N	N		N	9320	110	2	1.19	9320	1	0.09	9320	9320	9320	10590	7830	9210	9320.00	0.00	0	0	9456	9332	9216	9092	8976	9275	9035	37	1380	500	5890	10	1	7369434	687	60.13	8.77	12	0.00	155.00	1063.00	11360	20230803	-17.96	5000	20221024	86.40	11360	-17.96	20230803	5700	63.51	20230112	20000	-53.40	20230404	6500	43.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
146	20230901	160908	57	100.00	KONEX			N	N	N	N		N	9210	-50	5	-0.54	10645370	1164	54.91	9340	9340	9100	10640	7880	9260	9145.51	0.00	0	0	9926	9592	9246	8912	8566	9420	8740	37	1380	500	5920	10	1	7369434	679	59.42	8.66	12	0.02	155.00	1063.00	11360	20230803	-18.93	5000	20221024	84.20	11360	-18.93	20230803	5700	61.58	20230112	20000	-53.95	20230404	6500	41.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
147	20230901	150922	57	100.00	KONEX			N	N	N	N		N	9210	-50	5	-0.54	10645370	1164	54.91	9340	9340	9100	10640	7880	9260	9145.51	0.00	0	0	9926	9592	9246	8912	8566	9420	8740	37	1380	500	5920	10	1	7369434	679	59.42	8.66	12	0.02	155.00	1063.00	11360	20230803	-18.93	5000	20221024	84.20	11360	-18.93	20230803	5700	61.58	20230112	20000	-53.95	20230404	6500	41.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
148	20230901	140921	57	100.00	KONEX			N	N	N	N		N	9230	-30	5	-0.32	10599320	1159	54.67	9340	9340	9100	10640	7880	9260	9145.23	0.00	0	0	9926	9592	9246	8912	8566	9420	8740	37	1380	500	5920	10	1	7369434	680	59.55	8.68	12	0.02	155.00	1063.00	11360	20230803	-18.75	5000	20221024	84.60	11360	-18.75	20230803	5700	61.93	20230112	20000	-53.85	20230404	6500	42.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
149	20230901	130853	57	100.00	KONEX			N	N	N	N		N	9100	-160	5	-1.73	9332710	1020	48.11	9340	9340	9100	10640	7880	9260	9149.72	0.00	0	0	9926	9592	9246	8912	8566	9420	8740	37	1380	500	5920	10	1	7369434	671	58.71	8.56	12	0.01	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
150	20230901	120905	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	8610870	941	44.39	9340	9340	9100	10640	7880	9260	9150.77	0.00	0	0	9926	9592	9246	8912	8566	9420	8740	37	1380	500	5920	10	1	7369434	682	59.74	8.71	12	0.01	155.00	1063.00	11360	20230803	-18.49	5000	20221024	85.20	11360	-18.49	20230803	5700	62.46	20230112	20000	-53.70	20230404	6500	42.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
151	20230901	110903	57	100.00	KONEX			N	N	N	N		N	9300	40	2	0.43	2581870	280	13.21	9340	9340	9100	10640	7880	9260	9220.96	0.00	0	0	9926	9592	9246	8912	8566	9420	8740	37	1380	500	5920	10	1	7369434	685	60.00	8.75	12	0.00	155.00	1063.00	11360	20230803	-18.13	5000	20221024	86.00	11360	-18.13	20230803	5700	63.16	20230112	20000	-53.50	20230404	6500	43.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
152	20230901	100859	57	100.00	KONEX			N	N	N	N		N	9300	40	2	0.43	2581870	280	13.21	9340	9340	9100	10640	7880	9260	9220.96	0.00	0	0	9926	9592	9246	8912	8566	9420	8740	37	1380	500	5920	10	1	7369434	685	60.00	8.75	12	0.00	155.00	1063.00	11360	20230803	-18.13	5000	20221024	86.00	11360	-18.13	20230803	5700	63.16	20230112	20000	-53.50	20230404	6500	43.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
153	20230901	090845	57	100.00	KONEX			N	N	N	N		N	9100	-160	5	-1.73	711230	78	3.68	9340	9340	9100	10640	7880	9260	9118.33	0.00	0	0	9926	9592	9246	8912	8566	9420	8740	37	1380	500	5920	10	1	7369434	671	58.71	8.56	12	0.00	155.00	1063.00	11360	20230803	-19.89	5000	20221024	82.00	11360	-19.89	20230803	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N