KissMeData/107640/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	160748	57	100.00	KONEX			N	N	N	N		N	18990	490	2	2.65	7546900	413	20650.00	18500	19000	18000	21250	15730	18500	18273.37	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20230927	150754	57	100.00	KONEX			N	N	N	N		N	18990	490	2	2.65	7546900	413	20650.00	18500	19000	18000	21250	15730	18500	18273.37	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20230927	140755	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	7357000	403	20150.00	18500	19000	18000	21250	15730	18500	18255.58	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20230927	130745	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	7357000	403	20150.00	18500	19000	18000	21250	15730	18500	18255.58	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20230927	120744	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	7357000	403	20150.00	18500	19000	18000	21250	15730	18500	18255.58	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20230927	110752	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	7357000	403	20150.00	18500	19000	18000	21250	15730	18500	18255.58	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20230927	100747	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	7357000	403	20150.00	18500	19000	18000	21250	15730	18500	18255.58	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20230927	090759	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20230926	160746	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	37000	2	0.88	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	18923	18686	18243	18006	17563	18465	17785	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20230926	150745	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	37000	2	0.88	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	18923	18686	18243	18006	17563	18465	17785	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20230926	140739	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	37000	2	0.88	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	18923	18686	18243	18006	17563	18465	17785	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20230926	130742	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	37000	2	0.88	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	18923	18686	18243	18006	17563	18465	17785	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20230926	120747	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	37000	2	0.88	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	18923	18686	18243	18006	17563	18465	17785	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20230926	110745	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	0.44	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	18923	18686	18243	18006	17563	18465	17785	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20230926	100744	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18923	18686	18243	18006	17563	18465	17785	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20230926	090745	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18923	18686	18243	18006	17563	18465	17785	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20230925	160744	57	100.00	KONEX			N	N	N	N		N	18450	-30	5	-0.16	4069250	227	873.08	18480	18480	17800	21250	15710	18480	17926.21	0.00	0	0	19133	18806	18153	17826	17173	18970	17990	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20230925	150748	57	100.00	KONEX			N	N	N	N		N	18450	-30	5	-0.16	4069250	227	873.08	18480	18480	17800	21250	15710	18480	17926.21	0.00	0	0	19133	18806	18153	17826	17173	18970	17990	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20230925	140734	57	100.00	KONEX			N	N	N	N		N	18450	-30	5	-0.16	933200	51	196.15	18480	18480	17800	21250	15710	18480	18298.04	0.00	0	0	19133	18806	18153	17826	17173	18970	17990	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20230925	130738	57	100.00	KONEX			N	N	N	N		N	18450	-30	5	-0.16	751950	41	157.69	18480	18480	18000	21250	15710	18480	18340.24	0.00	0	0	19133	18806	18153	17826	17173	18970	17990	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20230925	120744	57	100.00	KONEX			N	N	N	N		N	18440	-40	5	-0.22	382970	21	80.77	18480	18480	18000	21250	15710	18480	18236.67	0.00	0	0	19133	18806	18153	17826	17173	18970	17990	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20230925	110738	57	100.00	KONEX			N	N	N	N		N	18000	-480	5	-2.60	364530	20	76.92	18480	18480	18000	21250	15710	18480	18226.50	0.00	0	0	19133	18806	18153	17826	17173	18970	17990	36	2770	500	11450	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20230925	100742	57	100.00	KONEX			N	N	N	N		N	18450	-30	5	-0.16	184530	10	38.46	18480	18480	18450	21250	15710	18480	18453.00	0.00	0	0	19133	18806	18153	17826	17173	18970	17990	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20230925	090738	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	19133	18806	18153	17826	17173	18970	17990	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20230922	160806	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	470500	26	23.42	18480	18480	17500	21250	15710	18480	18096.15	0.00	0	0	19813	19146	18333	17666	16853	18740	17260	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20230922	150802	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	470500	26	23.42	18480	18480	17500	21250	15710	18480	18096.15	0.00	0	0	19813	19146	18333	17666	16853	18740	17260	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20230922	140801	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	470500	26	23.42	18480	18480	17500	21250	15710	18480	18096.15	0.00	0	0	19813	19146	18333	17666	16853	18740	17260	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20230922	130714	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	147840	8	7.21	18480	18480	18480	21250	15710	18480	18480.00	0.00	0	0	19813	19146	18333	17666	16853	18740	17260	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20230922	120712	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	147840	8	7.21	18480	18480	18480	21250	15710	18480	18480.00	0.00	0	0	19813	19146	18333	17666	16853	18740	17260	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20230922	110708	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	147840	8	7.21	18480	18480	18480	21250	15710	18480	18480.00	0.00	0	0	19813	19146	18333	17666	16853	18740	17260	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20230922	100710	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	147840	8	7.21	18480	18480	18480	21250	15710	18480	18480.00	0.00	0	0	19813	19146	18333	17666	16853	18740	17260	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20230922	090705	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	19813	19146	18333	17666	16853	18740	17260	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20230921	160712	57	100.00	KONEX			N	N	N	N		N	18480	-20	5	-0.11	2034840	111	99.11	19000	19000	17520	21250	15730	18500	18331.89	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20230921	150700	57	100.00	KONEX			N	N	N	N		N	17600	-900	5	-4.86	1063680	58	51.79	19000	19000	17520	21250	15730	18500	18339.31	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1253	-5.54	4.81	12	0.00	-3176.00	3661.00	22000	20230725	-20.00	8710	20230523	102.07	22000	-20.00	20230725	8710	102.07	20230523	22000	-20.00	20230725	8710	102.07	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20230921	140708	57	100.00	KONEX			N	N	N	N		N	17520	-980	5	-5.30	577720	31	27.68	19000	19000	17520	21250	15730	18500	18636.13	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1247	-5.52	4.79	12	0.00	-3176.00	3661.00	22000	20230725	-20.36	8710	20230523	101.15	22000	-20.36	20230725	8710	101.15	20230523	22000	-20.36	20230725	8710	101.15	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20230921	130701	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	380000	20	17.86	19000	19000	19000	21250	15730	18500	19000.00	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20230921	120655	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	380000	20	17.86	19000	19000	19000	21250	15730	18500	19000.00	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20230921	110713	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	190000	10	8.93	19000	19000	19000	21250	15730	18500	19000.00	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20230921	100659	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	19000	1	0.89	19000	19000	19000	21250	15730	18500	19000.00	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20230921	090705	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20230920	160707	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	2072000	112	76.71	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19360	18930	18070	17640	16780	19145	17855	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20230920	150649	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	2035000	110	75.34	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19360	18930	18070	17640	16780	19145	17855	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20230920	140700	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	2035000	110	75.34	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19360	18930	18070	17640	16780	19145	17855	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20230920	130655	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	1850000	100	68.49	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19360	18930	18070	17640	16780	19145	17855	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20230920	120652	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	1850000	100	68.49	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19360	18930	18070	17640	16780	19145	17855	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20230920	110659	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	1850000	100	68.49	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19360	18930	18070	17640	16780	19145	17855	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20230920	100645	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	1850000	100	68.49	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	19360	18930	18070	17640	16780	19145	17855	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20230920	090655	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19360	18930	18070	17640	16780	19145	17855	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20230919	160650	57	100.00	KONEX			N	N	N	N		N	18500	160	2	0.87	2560440	146	158.70	17600	18500	17210	21050	15590	18340	17537.26	0.00	0	0	19313	18826	18013	17526	16713	19070	17770	36	2710	500	11370	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20230919	150652	57	100.00	KONEX			N	N	N	N		N	17990	-350	5	-1.91	2488880	142	154.35	17600	18000	17210	21050	15590	18340	17527.32	0.00	0	0	19313	18826	18013	17526	16713	19070	17770	36	2710	500	11370	10	1	7118113	1281	-5.66	4.91	12	0.00	-3176.00	3661.00	22000	20230725	-18.23	8710	20230523	106.54	22000	-18.23	20230725	8710	106.54	20230523	22000	-18.23	20230725	8710	106.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20230919	140651	57	100.00	KONEX			N	N	N	N		N	17530	-810	5	-4.42	2435370	139	151.09	17600	18000	17210	21050	15590	18340	17520.65	0.00	0	0	19313	18826	18013	17526	16713	19070	17770	36	2710	500	11370	10	1	7118113	1248	-5.52	4.79	12	0.00	-3176.00	3661.00	22000	20230725	-20.32	8710	20230523	101.26	22000	-20.32	20230725	8710	101.26	20230523	22000	-20.32	20230725	8710	101.26	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20230919	130639	57	100.00	KONEX			N	N	N	N		N	18000	-340	5	-1.85	2242540	128	139.13	17600	18000	17210	21050	15590	18340	17519.84	0.00	0	0	19313	18826	18013	17526	16713	19070	17770	36	2710	500	11370	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20230919	120657	57	100.00	KONEX			N	N	N	N		N	17520	-820	5	-4.47	2207020	126	136.96	17600	18000	17210	21050	15590	18340	17516.03	0.00	0	0	19313	18826	18013	17526	16713	19070	17770	36	2710	500	11370	10	1	7118113	1247	-5.52	4.79	12	0.00	-3176.00	3661.00	22000	20230725	-20.36	8710	20230523	101.15	22000	-20.36	20230725	8710	101.15	20230523	22000	-20.36	20230725	8710	101.15	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20230919	110658	57	100.00	KONEX			N	N	N	N		N	17600	-740	5	-4.03	2118510	121	131.52	17600	18000	17210	21050	15590	18340	17508.35	0.00	0	0	19313	18826	18013	17526	16713	19070	17770	36	2710	500	11370	10	1	7118113	1253	-5.54	4.81	12	0.00	-3176.00	3661.00	22000	20230725	-20.00	8710	20230523	102.07	22000	-20.00	20230725	8710	102.07	20230523	22000	-20.00	20230725	8710	102.07	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20230919	100654	57	100.00	KONEX			N	N	N	N		N	18000	-340	5	-1.85	1835210	105	114.13	17600	18000	17210	21050	15590	18340	17478.19	0.00	0	0	19313	18826	18013	17526	16713	19070	17770	36	2710	500	11370	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20230919	090648	57	100.00	KONEX			N	N	N	N		N	17400	-940	5	-5.13	140000	8	8.70	17600	17600	17400	21050	15590	18340	17500.00	0.00	0	0	19313	18826	18013	17526	16713	19070	17770	36	2710	500	11370	10	1	7118113	1239	-5.48	4.75	12	0.00	-3176.00	3661.00	22000	20230725	-20.91	8710	20230523	99.77	22000	-20.91	20230725	8710	99.77	20230523	22000	-20.91	20230725	8710	99.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20230918	160652	57	100.00	KONEX			N	N	N	N		N	18340	500	2	2.80	1655750	92	36.08	18000	18500	17200	20500	15170	17840	17997.28	0.00	0	0	18680	18260	17880	17460	17080	18070	17270	36	2660	500	11060	10	1	7118113	1305	-5.77	5.01	12	0.00	-3176.00	3661.00	22000	20230725	-16.64	8710	20230523	110.56	22000	-16.64	20230725	8710	110.56	20230523	22000	-16.64	20230725	8710	110.56	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20230918	150650	57	100.00	KONEX			N	N	N	N		N	18340	500	2	2.80	1655750	92	36.08	18000	18500	17200	20500	15170	17840	17997.28	0.00	0	0	18680	18260	17880	17460	17080	18070	17270	36	2660	500	11060	10	1	7118113	1305	-5.77	5.01	12	0.00	-3176.00	3661.00	22000	20230725	-16.64	8710	20230523	110.56	22000	-16.64	20230725	8710	110.56	20230523	22000	-16.64	20230725	8710	110.56	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20230918	140706	57	100.00	KONEX			N	N	N	N		N	17500	-340	5	-1.91	1601910	89	34.90	18000	18500	17200	20500	15170	17840	17998.99	0.00	0	0	18680	18260	17880	17460	17080	18070	17270	36	2660	500	11060	10	1	7118113	1246	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.45	8710	20230523	100.92	22000	-20.45	20230725	8710	100.92	20230523	22000	-20.45	20230725	8710	100.92	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20230918	130650	57	100.00	KONEX			N	N	N	N		N	18500	660	2	3.70	1151790	63	24.71	18000	18500	17200	20500	15170	17840	18282.38	0.00	0	0	18680	18260	17880	17460	17080	18070	17270	36	2660	500	11060	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20230918	120653	57	100.00	KONEX			N	N	N	N		N	18000	160	2	0.90	230700	13	5.10	18000	18000	17200	20500	15170	17840	17746.15	0.00	0	0	18680	18260	17880	17460	17080	18070	17270	36	2660	500	11060	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20230918	110645	57	100.00	KONEX			N	N	N	N		N	18000	160	2	0.90	18000	1	0.39	18000	18000	18000	20500	15170	17840	18000.00	0.00	0	0	18680	18260	17880	17460	17080	18070	17270	36	2660	500	11060	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20230918	100641	57	100.00	KONEX			N	N	N	N		N	18000	160	2	0.90	18000	1	0.39	18000	18000	18000	20500	15170	17840	18000.00	0.00	0	0	18680	18260	17880	17460	17080	18070	17270	36	2660	500	11060	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20230918	090642	57	100.00	KONEX			N	N	N	N		N	18000	160	2	0.90	18000	1	0.39	18000	18000	18000	20500	15170	17840	18000.00	0.00	0	0	18680	18260	17880	17460	17080	18070	17270	36	2660	500	11060	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20230915	160648	57	100.00	KONEX			N	N	N	N		N	17840	-460	5	-2.51	4540120	255	196.15	18000	18300	17500	21000	15560	18300	17804.39	0.00	0	0	19100	18700	18100	17700	17100	18900	17900	36	2700	500	11340	10	1	7118113	1270	-5.62	4.87	12	0.00	-3176.00	3661.00	22000	20230725	-18.91	8710	20230523	104.82	22000	-18.91	20230725	8710	104.82	20230523	22000	-18.91	20230725	8710	104.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20230915	150646	57	100.00	KONEX			N	N	N	N		N	17840	-460	5	-2.51	4450920	250	192.31	18000	18300	17500	21000	15560	18300	17803.68	0.00	0	0	19100	18700	18100	17700	17100	18900	17900	36	2700	500	11340	10	1	7118113	1270	-5.62	4.87	12	0.00	-3176.00	3661.00	22000	20230725	-18.91	8710	20230523	104.82	22000	-18.91	20230725	8710	104.82	20230523	22000	-18.91	20230725	8710	104.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20230915	140645	57	100.00	KONEX			N	N	N	N		N	17840	-460	5	-2.51	2578080	143	110.00	18000	18300	17500	21000	15560	18300	18028.53	0.00	0	0	19100	18700	18100	17700	17100	18900	17900	36	2700	500	11340	10	1	7118113	1270	-5.62	4.87	12	0.00	-3176.00	3661.00	22000	20230725	-18.91	8710	20230523	104.82	22000	-18.91	20230725	8710	104.82	20230523	22000	-18.91	20230725	8710	104.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20230915	130642	57	100.00	KONEX			N	N	N	N		N	18000	-300	5	-1.64	2419550	134	103.08	18000	18300	17850	21000	15560	18300	18056.34	0.00	0	0	19100	18700	18100	17700	17100	18900	17900	36	2700	500	11340	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20230915	120650	57	100.00	KONEX			N	N	N	N		N	18090	-210	5	-1.15	2383550	132	101.54	18000	18300	17850	21000	15560	18300	18057.20	0.00	0	0	19100	18700	18100	17700	17100	18900	17900	36	2700	500	11340	10	1	7118113	1288	-5.70	4.94	12	0.00	-3176.00	3661.00	22000	20230725	-17.77	8710	20230523	107.69	22000	-17.77	20230725	8710	107.69	20230523	22000	-17.77	20230725	8710	107.69	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20230915	110653	57	100.00	KONEX			N	N	N	N		N	18100	-200	5	-1.09	466000	26	20.00	18000	18300	17850	21000	15560	18300	17923.08	0.00	0	0	19100	18700	18100	17700	17100	18900	17900	36	2700	500	11340	10	1	7118113	1288	-5.70	4.94	12	0.00	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20230915	100649	57	100.00	KONEX			N	N	N	N		N	18100	-200	5	-1.09	466000	26	20.00	18000	18300	17850	21000	15560	18300	17923.08	0.00	0	0	19100	18700	18100	17700	17100	18900	17900	36	2700	500	11340	10	1	7118113	1288	-5.70	4.94	12	0.00	-3176.00	3661.00	22000	20230725	-17.73	8710	20230523	107.81	22000	-17.73	20230725	8710	107.81	20230523	22000	-17.73	20230725	8710	107.81	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20230915	090639	57	100.00	KONEX			N	N	N	N		N	18300	0	3	0.00	0	0	0.00	0	0	0	21000	15560	18300	0.00	0.00	0	0	19100	18700	18100	17700	17100	18900	17900	36	2700	500	11340	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20230914	160648	57	100.00	KONEX			N	N	N	N		N	18300	-200	5	-1.08	2283000	130	33.42	18000	18500	17500	21250	15730	18500	17561.54	0.00	0	0	20153	19326	18163	17336	16173	19740	17750	36	2750	500	11470	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20230914	150631	57	100.00	KONEX			N	N	N	N		N	18300	-200	5	-1.08	2283000	130	33.42	18000	18500	17500	21250	15730	18500	17561.54	0.00	0	0	20153	19326	18163	17336	16173	19740	17750	36	2750	500	11470	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20230914	140641	57	100.00	KONEX			N	N	N	N		N	18300	-200	5	-1.08	2283000	130	33.42	18000	18500	17500	21250	15730	18500	17561.54	0.00	0	0	20153	19326	18163	17336	16173	19740	17750	36	2750	500	11470	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20230914	130629	57	100.00	KONEX			N	N	N	N		N	18300	-200	5	-1.08	2283000	130	33.42	18000	18500	17500	21250	15730	18500	17561.54	0.00	0	0	20153	19326	18163	17336	16173	19740	17750	36	2750	500	11470	10	1	7118113	1303	-5.76	5.00	12	0.00	-3176.00	3661.00	22000	20230725	-16.82	8710	20230523	110.10	22000	-16.82	20230725	8710	110.10	20230523	22000	-16.82	20230725	8710	110.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20230914	120638	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	198500	11	2.83	18000	18500	18000	21250	15730	18500	18045.45	0.00	0	0	20153	19326	18163	17336	16173	19740	17750	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20230914	110632	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	198500	11	2.83	18000	18500	18000	21250	15730	18500	18045.45	0.00	0	0	20153	19326	18163	17336	16173	19740	17750	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20230914	100627	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	198500	11	2.83	18000	18500	18000	21250	15730	18500	18045.45	0.00	0	0	20153	19326	18163	17336	16173	19740	17750	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20230914	090642	57	100.00	KONEX			N	N	N	N		N	18000	-500	5	-2.70	90000	5	1.29	18000	18000	18000	21250	15730	18500	18000.00	0.00	0	0	20153	19326	18163	17336	16173	19740	17750	36	2750	500	11470	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20230913	160642	57	100.00	KONEX			N	N	N	N		N	18500	990	2	5.65	6734590	389	151.95	17600	18990	17000	20100	14890	17510	17312.57	0.00	0	0	18823	18166	17783	17126	16743	17975	16935	36	2590	500	10850	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20230913	150637	57	100.00	KONEX			N	N	N	N		N	18000	490	2	2.80	6607590	382	149.22	17600	18990	17000	20100	14890	17510	17297.36	0.00	0	0	18823	18166	17783	17126	16743	17975	16935	36	2590	500	10850	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20230913	140642	57	100.00	KONEX			N	N	N	N		N	17500	-10	5	-0.06	6319590	366	142.97	17600	18990	17000	20100	14890	17510	17266.64	0.00	0	0	18823	18166	17783	17126	16743	17975	16935	36	2590	500	10850	10	1	7118113	1246	-5.51	4.78	12	0.01	-3176.00	3661.00	22000	20230725	-20.45	8710	20230523	100.92	22000	-20.45	20230725	8710	100.92	20230523	22000	-20.45	20230725	8710	100.92	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20230913	130623	57	100.00	KONEX			N	N	N	N		N	18500	990	2	5.65	3937090	230	89.84	17600	18990	17000	20100	14890	17510	17117.78	0.00	0	0	18823	18166	17783	17126	16743	17975	16935	36	2590	500	10850	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20230913	120641	57	100.00	KONEX			N	N	N	N		N	18500	990	2	5.65	3937090	230	89.84	17600	18990	17000	20100	14890	17510	17117.78	0.00	0	0	18823	18166	17783	17126	16743	17975	16935	36	2590	500	10850	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20230913	110639	57	100.00	KONEX			N	N	N	N		N	18500	990	2	5.65	2217890	129	50.39	17600	18990	17000	20100	14890	17510	17192.95	0.00	0	0	18823	18166	17783	17126	16743	17975	16935	36	2590	500	10850	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20230913	100632	57	100.00	KONEX			N	N	N	N		N	18990	1480	2	8.45	349290	20	7.81	17600	18990	17000	20100	14890	17510	17464.50	0.00	0	0	18823	18166	17783	17126	16743	17975	16935	36	2590	500	10850	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20230913	090627	57	100.00	KONEX			N	N	N	N		N	17510	0	3	0.00	0	0	0.00	0	0	0	20100	14890	17510	0.00	0.00	0	0	18823	18166	17783	17126	16743	17975	16935	36	2590	500	10850	10	1	7118113	1246	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.41	8710	20230523	101.03	22000	-20.41	20230725	8710	101.03	20230523	22000	-20.41	20230725	8710	101.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20230912	160623	57	100.00	KONEX			N	N	N	N		N	17510	-970	5	-5.25	4500400	256	141.44	18000	18440	17400	21250	15710	18480	17579.69	0.00	0	0	19493	18986	18493	17986	17493	18740	17740	36	2770	500	11450	10	1	7118113	1246	-5.51	4.78	12	0.00	-3176.00	3661.00	22000	20230725	-20.41	8710	20230523	101.03	22000	-20.41	20230725	8710	101.03	20230523	22000	-20.41	20230725	8710	101.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20230912	150630	57	100.00	KONEX			N	N	N	N		N	18400	-80	5	-0.43	4465380	254	140.33	18000	18440	17400	21250	15710	18480	17580.24	0.00	0	0	19493	18986	18493	17986	17493	18740	17740	36	2770	500	11450	10	1	7118113	1310	-5.79	5.03	12	0.00	-3176.00	3661.00	22000	20230725	-16.36	8710	20230523	111.25	22000	-16.36	20230725	8710	111.25	20230523	22000	-16.36	20230725	8710	111.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20230912	140629	57	100.00	KONEX			N	N	N	N		N	18410	-70	5	-0.38	4410180	251	138.67	18000	18440	17400	21250	15710	18480	17570.44	0.00	0	0	19493	18986	18493	17986	17493	18740	17740	36	2770	500	11450	10	1	7118113	1310	-5.80	5.03	12	0.00	-3176.00	3661.00	22000	20230725	-16.32	8710	20230523	111.37	22000	-16.32	20230725	8710	111.37	20230523	22000	-16.32	20230725	8710	111.37	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20230912	130623	57	100.00	KONEX			N	N	N	N		N	18440	-40	5	-0.22	4373360	249	137.57	18000	18440	17400	21250	15710	18480	17563.69	0.00	0	0	19493	18986	18493	17986	17493	18740	17740	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20230912	120618	57	100.00	KONEX			N	N	N	N		N	18440	-40	5	-0.22	4373360	249	137.57	18000	18440	17400	21250	15710	18480	17563.69	0.00	0	0	19493	18986	18493	17986	17493	18740	17740	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20230912	110625	57	100.00	KONEX			N	N	N	N		N	18440	-40	5	-0.22	4284880	244	134.81	18000	18440	17400	21250	15710	18480	17560.98	0.00	0	0	19493	18986	18493	17986	17493	18740	17740	36	2770	500	11450	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20230912	100622	57	100.00	KONEX			N	N	N	N		N	18000	-480	5	-2.60	396000	22	12.15	18000	18000	18000	21250	15710	18480	18000.00	0.00	0	0	19493	18986	18493	17986	17493	18740	17740	36	2770	500	11450	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20230912	090635	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	19493	18986	18493	17986	17493	18740	17740	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20230911	160619	57	100.00	KONEX			N	N	N	N		N	18480	-20	5	-0.11	3270730	181	18100.00	19000	19000	18000	21250	15730	18500	18070.33	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20230911	150626	57	100.00	KONEX			N	N	N	N		N	18200	-300	5	-1.62	3252250	180	18000.00	19000	19000	18000	21250	15730	18500	18068.06	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1295	-5.73	4.97	12	0.00	-3176.00	3661.00	22000	20230725	-17.27	8710	20230523	108.96	22000	-17.27	20230725	8710	108.96	20230523	22000	-17.27	20230725	8710	108.96	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20230911	140634	57	100.00	KONEX			N	N	N	N		N	18480	-20	5	-0.11	3178790	176	17600.00	19000	19000	18000	21250	15730	18500	18061.31	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20230911	130609	57	100.00	KONEX			N	N	N	N		N	18470	-30	5	-0.16	2710310	150	15000.00	19000	19000	18000	21250	15730	18500	18068.73	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.05	8710	20230523	112.06	22000	-16.05	20230725	8710	112.06	20230523	22000	-16.05	20230725	8710	112.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20230911	120619	57	100.00	KONEX			N	N	N	N		N	18490	-10	5	-0.05	2562550	142	14200.00	19000	19000	18000	21250	15730	18500	18046.13	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20230911	110609	57	100.00	KONEX			N	N	N	N		N	18490	-10	5	-0.05	2562550	142	14200.00	19000	19000	18000	21250	15730	18500	18046.13	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20230911	100611	57	100.00	KONEX			N	N	N	N		N	18490	-10	5	-0.05	2507080	139	13900.00	19000	19000	18000	21250	15730	18500	18036.55	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20230911	090609	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	19000	1	100.00	19000	19000	19000	21250	15730	18500	19000.00	0.00	0	0	18500	18500	18500	18500	18500	18500	18500	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20230908	160622	57	100.00	KONEX			N	N	N	N		N	18500	60	2	0.33	18500	1	1.08	18500	18500	18500	21200	15680	18440	18500.00	0.00	0	0	18746	18592	18296	18142	17846	18445	17995	36	2760	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20230908	150623	57	100.00	KONEX			N	N	N	N		N	18500	60	2	0.33	18500	1	1.08	18500	18500	18500	21200	15680	18440	18500.00	0.00	0	0	18746	18592	18296	18142	17846	18445	17995	36	2760	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20230908	140619	57	100.00	KONEX			N	N	N	N		N	18500	60	2	0.33	18500	1	1.08	18500	18500	18500	21200	15680	18440	18500.00	0.00	0	0	18746	18592	18296	18142	17846	18445	17995	36	2760	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20230908	130624	57	100.00	KONEX			N	N	N	N		N	18500	60	2	0.33	18500	1	1.08	18500	18500	18500	21200	15680	18440	18500.00	0.00	0	0	18746	18592	18296	18142	17846	18445	17995	36	2760	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20230908	120633	57	100.00	KONEX			N	N	N	N		N	18500	60	2	0.33	18500	1	1.08	18500	18500	18500	21200	15680	18440	18500.00	0.00	0	0	18746	18592	18296	18142	17846	18445	17995	36	2760	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20230908	110628	57	100.00	KONEX			N	N	N	N		N	18500	60	2	0.33	18500	1	1.08	18500	18500	18500	21200	15680	18440	18500.00	0.00	0	0	18746	18592	18296	18142	17846	18445	17995	36	2760	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20230908	100621	57	100.00	KONEX			N	N	N	N		N	18500	60	2	0.33	18500	1	1.08	18500	18500	18500	21200	15680	18440	18500.00	0.00	0	0	18746	18592	18296	18142	17846	18445	17995	36	2760	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20230908	090625	57	100.00	KONEX			N	N	N	N		N	18440	0	3	0.00	0	0	0.00	0	0	0	21200	15680	18440	0.00	0.00	0	0	18746	18592	18296	18142	17846	18445	17995	36	2760	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20230907	160616	57	100.00	KONEX			N	N	N	N		N	18440	-10	5	-0.05	1690330	93	29.43	18450	18450	18000	21200	15690	18450	18175.59	0.00	0	0	19483	18966	18483	17966	17483	19225	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20230907	150622	57	100.00	KONEX			N	N	N	N		N	18440	-10	5	-0.05	1690330	93	29.43	18450	18450	18000	21200	15690	18450	18175.59	0.00	0	0	19483	18966	18483	17966	17483	19225	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20230907	140617	57	100.00	KONEX			N	N	N	N		N	18000	-450	5	-2.44	1285530	71	22.47	18450	18450	18000	21200	15690	18450	18106.06	0.00	0	0	19483	18966	18483	17966	17483	19225	18225	36	2750	500	11430	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20230907	130615	57	100.00	KONEX			N	N	N	N		N	18000	-450	5	-2.44	1105090	61	19.30	18450	18450	18000	21200	15690	18450	18116.23	0.00	0	0	19483	18966	18483	17966	17483	19225	18225	36	2750	500	11430	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20230907	120624	57	100.00	KONEX			N	N	N	N		N	18440	-10	5	-0.05	763090	42	13.29	18450	18450	18000	21200	15690	18450	18168.81	0.00	0	0	19483	18966	18483	17966	17483	19225	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20230907	110621	57	100.00	KONEX			N	N	N	N		N	18440	-10	5	-0.05	276650	15	4.75	18450	18450	18440	21200	15690	18450	18443.33	0.00	0	0	19483	18966	18483	17966	17483	19225	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20230907	100620	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	110690	6	1.90	18450	18450	18440	21200	15690	18450	18448.33	0.00	0	0	19483	18966	18483	17966	17483	19225	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20230907	090629	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	19483	18966	18483	17966	17483	19225	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20230906	160617	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	5739010	316	478.79	18400	19000	18000	21200	15690	18450	18161.42	0.00	0	0	18803	18626	18313	18136	17823	18715	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20230906	150619	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	5739010	316	478.79	18400	19000	18000	21200	15690	18450	18161.42	0.00	0	0	18803	18626	18313	18136	17823	18715	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20230906	140619	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	5739010	316	478.79	18400	19000	18000	21200	15690	18450	18161.42	0.00	0	0	18803	18626	18313	18136	17823	18715	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20230906	130612	57	100.00	KONEX			N	N	N	N		N	18490	40	2	0.22	5720560	315	477.27	18400	19000	18000	21200	15690	18450	18160.51	0.00	0	0	18803	18626	18313	18136	17823	18715	18225	36	2750	500	11430	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20230906	120623	57	100.00	KONEX			N	N	N	N		N	18490	40	2	0.22	5702070	314	475.76	18400	19000	18000	21200	15690	18450	18159.46	0.00	0	0	18803	18626	18313	18136	17823	18715	18225	36	2750	500	11430	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20230906	110625	57	100.00	KONEX			N	N	N	N		N	18490	40	2	0.22	5501580	303	459.09	18400	19000	18000	21200	15690	18450	18157.03	0.00	0	0	18803	18626	18313	18136	17823	18715	18225	36	2750	500	11430	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20230906	100604	57	100.00	KONEX			N	N	N	N		N	19000	550	2	2.98	1987900	108	163.64	18400	19000	18400	21200	15690	18450	18406.48	0.00	0	0	18803	18626	18313	18136	17823	18715	18225	36	2750	500	11430	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20230906	090611	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18803	18626	18313	18136	17823	18715	18225	36	2750	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
130	20230905	160610	57	100.00	KONEX			N	N	N	N		N	18450	10	2	0.05	1190900	66	103.12	18000	18490	18000	21200	15680	18440	18043.94	0.00	0	0	18506	18472	18456	18422	18406	18465	18415	36	2760	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
131	20230905	150622	57	100.00	KONEX			N	N	N	N		N	18450	10	2	0.05	1190900	66	103.12	18000	18490	18000	21200	15680	18440	18043.94	0.00	0	0	18506	18472	18456	18422	18406	18465	18415	36	2760	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
132	20230905	140621	57	100.00	KONEX			N	N	N	N		N	18490	50	2	0.27	1116980	62	96.88	18000	18490	18000	21200	15680	18440	18015.81	0.00	0	0	18506	18472	18456	18422	18406	18465	18415	36	2760	500	11430	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
133	20230905	130601	57	100.00	KONEX			N	N	N	N		N	18490	50	2	0.27	1116980	62	96.88	18000	18490	18000	21200	15680	18440	18015.81	0.00	0	0	18506	18472	18456	18422	18406	18465	18415	36	2760	500	11430	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
134	20230905	120607	57	100.00	KONEX			N	N	N	N		N	18490	50	2	0.27	540490	30	46.88	18000	18490	18000	21200	15680	18440	18016.33	0.00	0	0	18506	18472	18456	18422	18406	18465	18415	36	2760	500	11430	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
135	20230905	110611	57	100.00	KONEX			N	N	N	N		N	18440	0	3	0.00	0	0	0.00	0	0	0	21200	15680	18440	0.00	0.00	0	0	18506	18472	18456	18422	18406	18465	18415	36	2760	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
136	20230905	100604	57	100.00	KONEX			N	N	N	N		N	18440	0	3	0.00	0	0	0.00	0	0	0	21200	15680	18440	0.00	0.00	0	0	18506	18472	18456	18422	18406	18465	18415	36	2760	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
137	20230905	090604	57	100.00	KONEX			N	N	N	N		N	18440	0	3	0.00	0	0	0.00	0	0	0	21200	15680	18440	0.00	0.00	0	0	18506	18472	18456	18422	18406	18465	18415	36	2760	500	11430	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
138	20230904	160603	57	100.00	KONEX			N	N	N	N		N	18440	-50	5	-0.27	1181020	64	39.02	18490	18490	18440	21250	15720	18490	18453.44	0.00	0	0	19496	18992	18496	17992	17496	18745	17745	36	2760	500	11460	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
139	20230904	150555	57	100.00	KONEX			N	N	N	N		N	18440	-50	5	-0.27	1181020	64	39.02	18490	18490	18440	21250	15720	18490	18453.44	0.00	0	0	19496	18992	18496	17992	17496	18745	17745	36	2760	500	11460	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
140	20230904	140550	57	100.00	KONEX			N	N	N	N		N	18440	-50	5	-0.27	1162580	63	38.41	18490	18490	18440	21250	15720	18490	18453.65	0.00	0	0	19496	18992	18496	17992	17496	18745	17745	36	2760	500	11460	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.18	8710	20230523	111.71	22000	-16.18	20230725	8710	111.71	20230523	22000	-16.18	20230725	8710	111.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
141	20230904	130600	57	100.00	KONEX			N	N	N	N		N	18450	-40	5	-0.22	1144140	62	37.80	18490	18490	18450	21250	15720	18490	18453.87	0.00	0	0	19496	18992	18496	17992	17496	18745	17745	36	2760	500	11460	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
142	20230904	120547	57	100.00	KONEX			N	N	N	N		N	18450	-40	5	-0.22	1144140	62	37.80	18490	18490	18450	21250	15720	18490	18453.87	0.00	0	0	19496	18992	18496	17992	17496	18745	17745	36	2760	500	11460	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
143	20230904	110540	57	100.00	KONEX			N	N	N	N		N	18450	-40	5	-0.22	147840	8	4.88	18490	18490	18450	21250	15720	18490	18480.00	0.00	0	0	19496	18992	18496	17992	17496	18745	17745	36	2760	500	11460	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
144	20230904	100545	57	100.00	KONEX			N	N	N	N		N	18450	-40	5	-0.22	129390	7	4.27	18490	18490	18450	21250	15720	18490	18484.29	0.00	0	0	19496	18992	18496	17992	17496	18745	17745	36	2760	500	11460	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
145	20230904	090554	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	19496	18992	18496	17992	17496	18745	17745	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
146	20230901	160545	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	2956490	164	79.23	18500	19000	18000	21250	15720	18490	18027.38	0.00	0	0	18883	18686	18293	18096	17703	18785	18195	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
147	20230901	150551	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	2956490	164	79.23	18500	19000	18000	21250	15720	18490	18027.38	0.00	0	0	18883	18686	18293	18096	17703	18785	18195	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
148	20230901	140555	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	2956490	164	79.23	18500	19000	18000	21250	15720	18490	18027.38	0.00	0	0	18883	18686	18293	18096	17703	18785	18195	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
149	20230901	130539	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	2956490	164	79.23	18500	19000	18000	21250	15720	18490	18027.38	0.00	0	0	18883	18686	18293	18096	17703	18785	18195	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
150	20230901	120545	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	2956490	164	79.23	18500	19000	18000	21250	15720	18490	18027.38	0.00	0	0	18883	18686	18293	18096	17703	18785	18195	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
151	20230901	110546	57	100.00	KONEX			N	N	N	N		N	18500	10	2	0.05	1948000	108	52.17	18500	19000	18000	21250	15720	18490	18037.04	0.00	0	0	18883	18686	18293	18096	17703	18785	18195	36	2760	500	11460	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
152	20230901	100542	57	100.00	KONEX			N	N	N	N		N	19000	510	2	2.76	1855500	103	49.76	18500	19000	18000	21250	15720	18490	18014.56	0.00	0	0	18883	18686	18293	18096	17703	18785	18195	36	2760	500	11460	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
153	20230901	090534	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	18883	18686	18293	18096	17703	18785	18195	36	2760	500	11460	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N