KissMeData/456570/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	161250	57	100.00	KONEX			N	N	N	N		N	9090	140	2	1.56	36360	4	1.70	9090	9090	9090	10290	7610	8950	9090.00	0.00	0	0	9030	8990	8970	8930	8910	8980	8920	24	1340	500	5370	10	1	4812965	437	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.16	6120	20230727	48.53	19000	-52.16	20230719	6120	48.53	20230727	19000	-52.16	20230719	6120	48.53	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
3	20230927	151304	57	100.00	KONEX			N	N	N	N		N	9090	140	2	1.56	36360	4	1.70	9090	9090	9090	10290	7610	8950	9090.00	0.00	0	0	9030	8990	8970	8930	8910	8980	8920	24	1340	500	5370	10	1	4812965	437	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.16	6120	20230727	48.53	19000	-52.16	20230719	6120	48.53	20230727	19000	-52.16	20230719	6120	48.53	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
4	20230927	141304	57	100.00	KONEX			N	N	N	N		N	9090	140	2	1.56	36360	4	1.70	9090	9090	9090	10290	7610	8950	9090.00	0.00	0	0	9030	8990	8970	8930	8910	8980	8920	24	1340	500	5370	10	1	4812965	437	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.16	6120	20230727	48.53	19000	-52.16	20230719	6120	48.53	20230727	19000	-52.16	20230719	6120	48.53	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
5	20230927	131247	57	100.00	KONEX			N	N	N	N		N	9090	140	2	1.56	27270	3	1.28	9090	9090	9090	10290	7610	8950	9090.00	0.00	0	0	9030	8990	8970	8930	8910	8980	8920	24	1340	500	5370	10	1	4812965	437	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.16	6120	20230727	48.53	19000	-52.16	20230719	6120	48.53	20230727	19000	-52.16	20230719	6120	48.53	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
6	20230927	121243	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	0	0	0.00	0	0	0	10290	7610	8950	0.00	0.00	0	0	9030	8990	8970	8930	8910	8980	8920	24	1340	500	5370	10	1	4812965	431	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
7	20230927	111257	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	0	0	0.00	0	0	0	10290	7610	8950	0.00	0.00	0	0	9030	8990	8970	8930	8910	8980	8920	24	1340	500	5370	10	1	4812965	431	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
8	20230927	101250	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	0	0	0.00	0	0	0	10290	7610	8950	0.00	0.00	0	0	9030	8990	8970	8930	8910	8980	8920	24	1340	500	5370	10	1	4812965	431	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
9	20230927	091310	57	100.00	KONEX			N	N	N	N		N	8950	0	3	0.00	0	0	0.00	0	0	0	10290	7610	8950	0.00	0.00	0	0	9030	8990	8970	8930	8910	8980	8920	24	1340	500	5370	10	1	4812965	431	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
10	20230926	161247	57	100.00	KONEX			N	N	N	N		N	8950	-80	5	-0.89	2109850	235	202.59	9010	9010	8950	10380	7680	9030	8978.09	0.00	0	0	9030	9030	9030	9030	9030	9030	9030	24	1350	500	5410	10	1	4812965	431	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
11	20230926	151246	57	100.00	KONEX			N	N	N	N		N	8950	-80	5	-0.89	2109850	235	202.59	9010	9010	8950	10380	7680	9030	8978.09	0.00	0	0	9030	9030	9030	9030	9030	9030	9030	24	1350	500	5410	10	1	4812965	431	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
12	20230926	141237	57	100.00	KONEX			N	N	N	N		N	8950	-80	5	-0.89	2065100	230	198.28	9010	9010	8950	10380	7680	9030	8978.70	0.00	0	0	9030	9030	9030	9030	9030	9030	9030	24	1350	500	5410	10	1	4812965	431	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
13	20230926	131239	57	100.00	KONEX			N	N	N	N		N	8950	-80	5	-0.89	1438600	160	137.93	9010	9010	8950	10380	7680	9030	8991.25	0.00	0	0	9030	9030	9030	9030	9030	9030	9030	24	1350	500	5410	10	1	4812965	431	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
14	20230926	121249	57	100.00	KONEX			N	N	N	N		N	9010	-20	5	-0.22	991100	110	94.83	9010	9010	9010	10380	7680	9030	9010.00	0.00	0	0	9030	9030	9030	9030	9030	9030	9030	24	1350	500	5410	10	1	4812965	434	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.58	6120	20230727	47.22	19000	-52.58	20230719	6120	47.22	20230727	19000	-52.58	20230719	6120	47.22	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
15	20230926	111240	57	100.00	KONEX			N	N	N	N		N	9030	0	3	0.00	0	0	0.00	0	0	0	10380	7680	9030	0.00	0.00	0	0	9030	9030	9030	9030	9030	9030	9030	24	1350	500	5410	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
16	20230926	101243	57	100.00	KONEX			N	N	N	N		N	9030	0	3	0.00	0	0	0.00	0	0	0	10380	7680	9030	0.00	0.00	0	0	9030	9030	9030	9030	9030	9030	9030	24	1350	500	5410	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
17	20230926	091244	57	100.00	KONEX			N	N	N	N		N	9030	0	3	0.00	0	0	0.00	0	0	0	10380	7680	9030	0.00	0.00	0	0	9030	9030	9030	9030	9030	9030	9030	24	1350	500	5410	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
18	20230925	161248	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	1047480	116	10.97	9030	9030	9030	10390	7690	9040	9030.00	0.00	0	0	9346	9192	8946	8792	8546	9270	8870	24	1350	500	5420	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
19	20230925	151249	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	1047480	116	10.97	9030	9030	9030	10390	7690	9040	9030.00	0.00	0	0	9346	9192	8946	8792	8546	9270	8870	24	1350	500	5420	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
20	20230925	141230	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	1047480	116	10.97	9030	9030	9030	10390	7690	9040	9030.00	0.00	0	0	9346	9192	8946	8792	8546	9270	8870	24	1350	500	5420	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
21	20230925	131235	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	1047480	116	10.97	9030	9030	9030	10390	7690	9040	9030.00	0.00	0	0	9346	9192	8946	8792	8546	9270	8870	24	1350	500	5420	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
22	20230925	121239	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	1038450	115	10.88	9030	9030	9030	10390	7690	9040	9030.00	0.00	0	0	9346	9192	8946	8792	8546	9270	8870	24	1350	500	5420	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
23	20230925	111235	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	1038450	115	10.88	9030	9030	9030	10390	7690	9040	9030.00	0.00	0	0	9346	9192	8946	8792	8546	9270	8870	24	1350	500	5420	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
24	20230925	101238	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	1038450	115	10.88	9030	9030	9030	10390	7690	9040	9030.00	0.00	0	0	9346	9192	8946	8792	8546	9270	8870	24	1350	500	5420	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
25	20230925	091232	57	100.00	KONEX			N	N	N	N		N	9040	0	3	0.00	0	0	0.00	0	0	0	10390	7690	9040	0.00	0.00	0	0	9346	9192	8946	8792	8546	9270	8870	24	1350	500	5420	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
26	20230922	161315	57	100.00	KONEX			N	N	N	N		N	9040	-10	5	-0.11	9417780	1057	40.67	8700	9100	8700	10400	7700	9050	8909.91	0.00	0	0	9616	9332	8766	8482	7916	9475	8625	24	1350	500	5430	10	1	4812965	435	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
27	20230922	151315	57	100.00	KONEX			N	N	N	N		N	9040	-10	5	-0.11	9417780	1057	40.67	8700	9100	8700	10400	7700	9050	8909.91	0.00	0	0	9616	9332	8766	8482	7916	9475	8625	24	1350	500	5430	10	1	4812965	435	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
28	20230922	141312	57	100.00	KONEX			N	N	N	N		N	9040	-10	5	-0.11	9236980	1037	39.90	8700	9100	8700	10400	7700	9050	8907.41	0.00	0	0	9616	9332	8766	8482	7916	9475	8625	24	1350	500	5430	10	1	4812965	435	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
29	20230922	131149	57	100.00	KONEX			N	N	N	N		N	9040	-10	5	-0.11	9236980	1037	39.90	8700	9100	8700	10400	7700	9050	8907.41	0.00	0	0	9616	9332	8766	8482	7916	9475	8625	24	1350	500	5430	10	1	4812965	435	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
30	20230922	121149	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	4815750	535	20.58	8700	9100	8700	10400	7700	9050	9001.40	0.00	0	0	9616	9332	8766	8482	7916	9475	8625	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
31	20230922	111144	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	4453650	495	19.05	8700	9100	8700	10400	7700	9050	8997.27	0.00	0	0	9616	9332	8766	8482	7916	9475	8625	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
32	20230922	101140	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	1711350	192	7.39	8700	9050	8700	10400	7700	9050	8913.28	0.00	0	0	9616	9332	8766	8482	7916	9475	8625	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
33	20230922	091141	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	1150250	130	5.00	8700	9050	8700	10400	7700	9050	8848.08	0.00	0	0	9616	9332	8766	8482	7916	9475	8625	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
34	20230921	161137	57	100.00	KONEX			N	N	N	N		N	9050	50	2	0.56	22475590	2599	106.95	9000	9050	8200	10350	7650	9000	8647.78	0.00	0	0	9033	9016	8983	8966	8933	9025	8975	24	1350	500	5400	10	1	4812965	436	0.00	0.00	12	0.05	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
35	20230921	151129	57	100.00	KONEX			N	N	N	N		N	9050	50	2	0.56	22475590	2599	106.95	9000	9050	8200	10350	7650	9000	8647.78	0.00	0	0	9033	9016	8983	8966	8933	9025	8975	24	1350	500	5400	10	1	4812965	436	0.00	0.00	12	0.05	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
36	20230921	141132	57	100.00	KONEX			N	N	N	N		N	8900	-100	5	-1.11	21576540	2498	102.80	9000	9050	8200	10350	7650	9000	8637.53	0.00	0	0	9033	9016	8983	8966	8933	9025	8975	24	1350	500	5400	10	1	4812965	428	0.00	0.00	12	0.05	0.00	0.00	19000	20230719	-53.16	6120	20230727	45.42	19000	-53.16	20230719	6120	45.42	20230727	19000	-53.16	20230719	6120	45.42	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
37	20230921	131134	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	17866670	2071	85.23	9000	9000	8200	10350	7650	9000	8627.07	0.00	0	0	9033	9016	8983	8966	8933	9025	8975	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
38	20230921	121124	57	100.00	KONEX			N	N	N	N		N	8910	-90	5	-1.00	4458260	499	20.53	9000	9000	8910	10350	7650	9000	8934.39	0.00	0	0	9033	9016	8983	8966	8933	9025	8975	24	1350	500	5400	10	1	4812965	429	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.11	6120	20230727	45.59	19000	-53.11	20230719	6120	45.59	20230727	19000	-53.11	20230719	6120	45.59	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
39	20230921	111148	57	100.00	KONEX			N	N	N	N		N	8910	-90	5	-1.00	4369160	489	20.12	9000	9000	8910	10350	7650	9000	8934.89	0.00	0	0	9033	9016	8983	8966	8933	9025	8975	24	1350	500	5400	10	1	4812965	429	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.11	6120	20230727	45.59	19000	-53.11	20230719	6120	45.59	20230727	19000	-53.11	20230719	6120	45.59	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
40	20230921	101125	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9033	9016	8983	8966	8933	9025	8975	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
41	20230921	091125	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9033	9016	8983	8966	8933	9025	8975	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
42	20230920	161137	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	21769340	2430	215.81	9000	9000	8950	10350	7650	9000	8958.58	0.00	0	0	9146	9072	8986	8912	8826	9030	8870	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.05	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
43	20230920	151107	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	21769340	2430	215.81	9000	9000	8950	10350	7650	9000	8958.58	0.00	0	0	9146	9072	8986	8912	8826	9030	8870	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.05	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
44	20230920	141124	57	100.00	KONEX			N	N	N	N		N	8950	-50	5	-0.56	18063140	2016	179.04	9000	9000	8950	10350	7650	9000	8959.89	0.00	0	0	9146	9072	8986	8912	8826	9030	8870	24	1350	500	5400	10	1	4812965	431	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
45	20230920	131117	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	1816580	202	17.94	9000	9000	8990	10350	7650	9000	8992.97	0.00	0	0	9146	9072	8986	8912	8826	9030	8870	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
46	20230920	121117	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	1816580	202	17.94	9000	9000	8990	10350	7650	9000	8992.97	0.00	0	0	9146	9072	8986	8912	8826	9030	8870	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
47	20230920	111126	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	1816580	202	17.94	9000	9000	8990	10350	7650	9000	8992.97	0.00	0	0	9146	9072	8986	8912	8826	9030	8870	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
48	20230920	101100	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	540000	60	5.33	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9146	9072	8986	8912	8826	9030	8870	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
49	20230920	091114	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	540000	60	5.33	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9146	9072	8986	8912	8826	9030	8870	24	1350	500	5400	10	1	4812965	433	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
50	20230919	161112	57	100.00	KONEX			N	N	N	N		N	9000	-20	5	-0.22	10049910	1126	73.45	9020	9060	8900	10370	7670	9020	8925.32	0.00	0	0	9126	9072	9046	8992	8966	9060	8980	24	1350	500	5410	10	1	4812965	433	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
51	20230919	151112	57	100.00	KONEX			N	N	N	N		N	9000	-20	5	-0.22	10049910	1126	73.45	9020	9060	8900	10370	7670	9020	8925.32	0.00	0	0	9126	9072	9046	8992	8966	9060	8980	24	1350	500	5410	10	1	4812965	433	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
52	20230919	141116	57	100.00	KONEX			N	N	N	N		N	8990	-30	5	-0.33	9888080	1108	72.28	9020	9060	8900	10370	7670	9020	8924.26	0.00	0	0	9126	9072	9046	8992	8966	9060	8980	24	1350	500	5410	10	1	4812965	433	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
53	20230919	131054	57	100.00	KONEX			N	N	N	N		N	9000	-20	5	-0.22	8872210	995	64.91	9020	9060	8900	10370	7670	9020	8916.79	0.00	0	0	9126	9072	9046	8992	8966	9060	8980	24	1350	500	5410	10	1	4812965	433	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
54	20230919	121110	57	100.00	KONEX			N	N	N	N		N	9000	-20	5	-0.22	7873210	884	57.66	9020	9060	8900	10370	7670	9020	8906.35	0.00	0	0	9126	9072	9046	8992	8966	9060	8980	24	1350	500	5410	10	1	4812965	433	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.63	6120	20230727	47.06	19000	-52.63	20230719	6120	47.06	20230727	19000	-52.63	20230719	6120	47.06	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
55	20230919	111118	57	100.00	KONEX			N	N	N	N		N	9060	40	2	0.44	7783210	874	57.01	9020	9060	8900	10370	7670	9020	8905.27	0.00	0	0	9126	9072	9046	8992	8966	9060	8980	24	1350	500	5410	10	1	4812965	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.32	6120	20230727	48.04	19000	-52.32	20230719	6120	48.04	20230727	19000	-52.32	20230719	6120	48.04	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
56	20230919	101111	57	100.00	KONEX			N	N	N	N		N	8900	-120	5	-1.33	2967590	333	21.72	9020	9020	8900	10370	7670	9020	8911.68	0.00	0	0	9126	9072	9046	8992	8966	9060	8980	24	1350	500	5410	10	1	4812965	428	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-53.16	6120	20230727	45.42	19000	-53.16	20230719	6120	45.42	20230727	19000	-53.16	20230719	6120	45.42	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
57	20230919	091107	57	100.00	KONEX			N	N	N	N		N	9020	0	3	0.00	0	0	0.00	0	0	0	10370	7670	9020	0.00	0.00	0	0	9126	9072	9046	8992	8966	9060	8980	24	1350	500	5410	10	1	4812965	434	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.53	6120	20230727	47.39	19000	-52.53	20230719	6120	47.39	20230727	19000	-52.53	20230719	6120	47.39	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
58	20230918	161115	57	100.00	KONEX			N	N	N	N		N	9020	-40	5	-0.44	13883490	1533	129.92	9050	9100	9020	10410	7710	9060	9056.42	0.00	0	0	9133	9096	9023	8986	8913	9115	9005	24	1350	500	5430	10	1	4812965	434	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.53	6120	20230727	47.39	19000	-52.53	20230719	6120	47.39	20230727	19000	-52.53	20230719	6120	47.39	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
59	20230918	151109	57	100.00	KONEX			N	N	N	N		N	9100	40	2	0.44	13793290	1523	129.07	9050	9100	9050	10410	7710	9060	9056.66	0.00	0	0	9133	9096	9023	8986	8913	9115	9005	24	1350	500	5430	10	1	4812965	438	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
60	20230918	141134	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	12343610	1363	115.51	9050	9060	9050	10410	7710	9060	9056.21	0.00	0	0	9133	9096	9023	8986	8913	9115	9005	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.32	6120	20230727	48.04	19000	-52.32	20230719	6120	48.04	20230727	19000	-52.32	20230719	6120	48.04	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
61	20230918	131108	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	11347010	1253	106.19	9050	9060	9050	10410	7710	9060	9055.87	0.00	0	0	9133	9096	9023	8986	8913	9115	9005	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.32	6120	20230727	48.04	19000	-52.32	20230719	6120	48.04	20230727	19000	-52.32	20230719	6120	48.04	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
62	20230918	121118	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	9353810	1033	87.54	9050	9060	9050	10410	7710	9060	9055.00	0.00	0	0	9133	9096	9023	8986	8913	9115	9005	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.32	6120	20230727	48.04	19000	-52.32	20230719	6120	48.04	20230727	19000	-52.32	20230719	6120	48.04	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
63	20230918	111054	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	6754260	746	63.22	9050	9060	9050	10410	7710	9060	9053.97	0.00	0	0	9133	9096	9023	8986	8913	9115	9005	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.32	6120	20230727	48.04	19000	-52.32	20230719	6120	48.04	20230727	19000	-52.32	20230719	6120	48.04	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
64	20230918	101049	57	100.00	KONEX			N	N	N	N		N	9060	0	3	0.00	4289940	474	40.17	9050	9060	9050	10410	7710	9060	9050.51	0.00	0	0	9133	9096	9023	8986	8913	9115	9005	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.32	6120	20230727	48.04	19000	-52.32	20230719	6120	48.04	20230727	19000	-52.32	20230719	6120	48.04	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
65	20230918	091057	57	100.00	KONEX			N	N	N	N		N	9050	-10	5	-0.11	1493250	165	13.98	9050	9050	9050	10410	7710	9060	9050.00	0.00	0	0	9133	9096	9023	8986	8913	9115	9005	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
66	20230915	161103	57	100.00	KONEX			N	N	N	N		N	9060	10	2	0.11	10661400	1180	94.32	9050	9060	8950	10400	7700	9050	9035.08	0.00	0	0	9116	9082	9046	9012	8976	9065	8995	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.32	6120	20230727	48.04	19000	-52.32	20230719	6120	48.04	20230727	19000	-52.32	20230719	6120	48.04	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
67	20230915	151100	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	10158400	1124	89.85	9050	9050	9000	10400	7700	9050	9037.72	0.00	0	0	9116	9082	9046	9012	8976	9065	8995	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
68	20230915	141107	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	9153850	1013	80.98	9050	9050	9000	10400	7700	9050	9036.38	0.00	0	0	9116	9082	9046	9012	8976	9065	8995	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
69	20230915	131053	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	9153850	1013	80.98	9050	9050	9000	10400	7700	9050	9036.38	0.00	0	0	9116	9082	9046	9012	8976	9065	8995	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
70	20230915	121100	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	3755750	415	33.17	9050	9050	9050	10400	7700	9050	9050.00	0.00	0	0	9116	9082	9046	9012	8976	9065	8995	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
71	20230915	111113	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	2696900	298	23.82	9050	9050	9050	10400	7700	9050	9050.00	0.00	0	0	9116	9082	9046	9012	8976	9065	8995	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
72	20230915	101109	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	0.00	0	0	9116	9082	9046	9012	8976	9065	8995	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
73	20230915	091056	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	0.00	0	0	9116	9082	9046	9012	8976	9065	8995	24	1350	500	5430	10	1	4812965	436	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
74	20230914	161106	57	100.00	KONEX			N	N	N	N		N	9050	-40	5	-0.44	11316280	1251	79.99	9080	9080	9010	10450	7730	9090	9045.79	0.00	0	0	9176	9132	9046	9002	8916	9155	9025	24	1360	500	5450	10	1	4812965	436	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
75	20230914	151030	57	100.00	KONEX			N	N	N	N		N	9050	-40	5	-0.44	10764230	1190	76.09	9080	9080	9010	10450	7730	9090	9045.57	0.00	0	0	9176	9132	9046	9002	8916	9155	9025	24	1360	500	5450	10	1	4812965	436	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.37	6120	20230727	47.88	19000	-52.37	20230719	6120	47.88	20230727	19000	-52.37	20230719	6120	47.88	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
76	20230914	141101	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	6872730	760	48.59	9080	9080	9010	10450	7730	9090	9043.07	0.00	0	0	9176	9132	9046	9002	8916	9155	9025	24	1360	500	5450	10	1	4812965	437	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.21	6120	20230727	48.37	19000	-52.21	20230719	6120	48.37	20230727	19000	-52.21	20230719	6120	48.37	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
77	20230914	131036	57	100.00	KONEX			N	N	N	N		N	9010	-80	5	-0.88	5056730	560	35.81	9080	9080	9010	10450	7730	9090	9029.88	0.00	0	0	9176	9132	9046	9002	8916	9155	9025	24	1360	500	5450	10	1	4812965	434	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.58	6120	20230727	47.22	19000	-52.58	20230719	6120	47.22	20230727	19000	-52.58	20230719	6120	47.22	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
78	20230914	121045	57	100.00	KONEX			N	N	N	N		N	9010	-80	5	-0.88	5038710	558	35.68	9080	9080	9010	10450	7730	9090	9029.95	0.00	0	0	9176	9132	9046	9002	8916	9155	9025	24	1360	500	5450	10	1	4812965	434	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.58	6120	20230727	47.22	19000	-52.58	20230719	6120	47.22	20230727	19000	-52.58	20230719	6120	47.22	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
79	20230914	111038	57	100.00	KONEX			N	N	N	N		N	9010	-80	5	-0.88	4768410	528	33.76	9080	9080	9010	10450	7730	9090	9031.08	0.00	0	0	9176	9132	9046	9002	8916	9155	9025	24	1360	500	5450	10	1	4812965	434	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.58	6120	20230727	47.22	19000	-52.58	20230719	6120	47.22	20230727	19000	-52.58	20230719	6120	47.22	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
80	20230914	101032	57	100.00	KONEX			N	N	N	N		N	9010	-80	5	-0.88	4624250	512	32.74	9080	9080	9010	10450	7730	9090	9031.74	0.00	0	0	9176	9132	9046	9002	8916	9155	9025	24	1360	500	5450	10	1	4812965	434	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.58	6120	20230727	47.22	19000	-52.58	20230719	6120	47.22	20230727	19000	-52.58	20230719	6120	47.22	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
81	20230914	091050	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	690080	76	4.86	9080	9080	9080	10450	7730	9090	9080.00	0.00	0	0	9176	9132	9046	9002	8916	9155	9025	24	1360	500	5450	10	1	4812965	437	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.21	6120	20230727	48.37	19000	-52.21	20230719	6120	48.37	20230727	19000	-52.21	20230719	6120	48.37	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
82	20230913	161056	57	100.00	KONEX			N	N	N	N		N	9090	60	2	0.66	14051280	1564	40.50	9000	9090	8960	10380	7680	9030	8984.19	0.00	0	0	9536	9282	9146	8892	8756	9215	8825	24	1350	500	5410	10	1	4812965	437	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.16	6120	20230727	48.53	19000	-52.16	20230719	6120	48.53	20230727	19000	-52.16	20230719	6120	48.53	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
83	20230913	151047	57	100.00	KONEX			N	N	N	N		N	9090	60	2	0.66	14051280	1564	40.50	9000	9090	8960	10380	7680	9030	8984.19	0.00	0	0	9536	9282	9146	8892	8756	9215	8825	24	1350	500	5410	10	1	4812965	437	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-52.16	6120	20230727	48.53	19000	-52.16	20230719	6120	48.53	20230727	19000	-52.16	20230719	6120	48.53	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
84	20230913	141056	57	100.00	KONEX			N	N	N	N		N	8990	-40	5	-0.44	9534380	1061	27.47	9000	9000	8960	10380	7680	9030	8986.22	0.00	0	0	9536	9282	9146	8892	8756	9215	8825	24	1350	500	5410	10	1	4812965	433	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
85	20230913	131024	57	100.00	KONEX			N	N	N	N		N	8990	-40	5	-0.44	7637490	850	22.01	9000	9000	8960	10380	7680	9030	8985.28	0.00	0	0	9536	9282	9146	8892	8756	9215	8825	24	1350	500	5410	10	1	4812965	433	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.68	6120	20230727	46.90	19000	-52.68	20230719	6120	46.90	20230727	19000	-52.68	20230719	6120	46.90	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
86	20230913	121050	57	100.00	KONEX			N	N	N	N		N	8980	-50	5	-0.55	7187990	800	20.71	9000	9000	8960	10380	7680	9030	8984.99	0.00	0	0	9536	9282	9146	8892	8756	9215	8825	24	1350	500	5410	10	1	4812965	432	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.74	6120	20230727	46.73	19000	-52.74	20230719	6120	46.73	20230727	19000	-52.74	20230719	6120	46.73	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
87	20230913	111051	57	100.00	KONEX			N	N	N	N		N	8980	-50	5	-0.55	7187990	800	20.71	9000	9000	8960	10380	7680	9030	8984.99	0.00	0	0	9536	9282	9146	8892	8756	9215	8825	24	1350	500	5410	10	1	4812965	432	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.74	6120	20230727	46.73	19000	-52.74	20230719	6120	46.73	20230727	19000	-52.74	20230719	6120	46.73	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
88	20230913	101034	57	100.00	KONEX			N	N	N	N		N	8980	-50	5	-0.55	7187990	800	20.71	9000	9000	8960	10380	7680	9030	8984.99	0.00	0	0	9536	9282	9146	8892	8756	9215	8825	24	1350	500	5410	10	1	4812965	432	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-52.74	6120	20230727	46.73	19000	-52.74	20230719	6120	46.73	20230727	19000	-52.74	20230719	6120	46.73	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
89	20230913	091027	57	100.00	KONEX			N	N	N	N		N	9030	0	3	0.00	0	0	0.00	0	0	0	10380	7680	9030	0.00	0.00	0	0	9536	9282	9146	8892	8756	9215	8825	24	1350	500	5410	10	1	4812965	435	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
90	20230912	161025	57	100.00	KONEX			N	N	N	N		N	9030	-110	5	-1.20	35500240	3862	57.05	9140	9400	9010	10510	7770	9140	9192.19	0.00	0	0	9566	9352	9086	8872	8606	9220	8740	24	1370	500	5480	10	1	4812965	435	0.00	0.00	12	0.08	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
91	20230912	151035	57	100.00	KONEX			N	N	N	N		N	9030	-110	5	-1.20	35409940	3852	56.90	9140	9400	9010	10510	7770	9140	9192.61	0.00	0	0	9566	9352	9086	8872	8606	9220	8740	24	1370	500	5480	10	1	4812965	435	0.00	0.00	12	0.08	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
92	20230912	141032	57	100.00	KONEX			N	N	N	N		N	9030	-110	5	-1.20	32511030	3531	52.16	9140	9400	9010	10510	7770	9140	9207.32	0.00	0	0	9566	9352	9086	8872	8606	9220	8740	24	1370	500	5480	10	1	4812965	435	0.00	0.00	12	0.07	0.00	0.00	19000	20230719	-52.47	6120	20230727	47.55	19000	-52.47	20230719	6120	47.55	20230727	19000	-52.47	20230719	6120	47.55	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
93	20230912	131017	57	100.00	KONEX			N	N	N	N		N	9150	10	2	0.11	28962750	3138	46.35	9140	9400	9010	10510	7770	9140	9229.68	0.00	0	0	9566	9352	9086	8872	8606	9220	8740	24	1370	500	5480	10	1	4812965	440	0.00	0.00	12	0.07	0.00	0.00	19000	20230719	-51.84	6120	20230727	49.51	19000	-51.84	20230719	6120	49.51	20230727	19000	-51.84	20230719	6120	49.51	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
94	20230912	121019	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	27869540	3019	44.59	9140	9400	9010	10510	7770	9140	9231.38	0.00	0	0	9566	9352	9086	8872	8606	9220	8740	24	1370	500	5480	10	1	4812965	442	0.00	0.00	12	0.06	0.00	0.00	19000	20230719	-51.63	6120	20230727	50.16	19000	-51.63	20230719	6120	50.16	20230727	19000	-51.63	20230719	6120	50.16	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
95	20230912	111027	57	100.00	KONEX			N	N	N	N		N	9300	160	2	1.75	6692440	727	10.74	9140	9300	9140	10510	7770	9140	9205.56	0.00	0	0	9566	9352	9086	8872	8606	9220	8740	24	1370	500	5480	10	1	4812965	448	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.05	6120	20230727	51.96	19000	-51.05	20230719	6120	51.96	20230727	19000	-51.05	20230719	6120	51.96	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
96	20230912	101014	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9566	9352	9086	8872	8606	9220	8740	24	1370	500	5480	10	1	4812965	440	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.89	6120	20230727	49.35	19000	-51.89	20230719	6120	49.35	20230727	19000	-51.89	20230719	6120	49.35	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
97	20230912	091039	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9566	9352	9086	8872	8606	9220	8740	24	1370	500	5480	10	1	4812965	440	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.89	6120	20230727	49.35	19000	-51.89	20230719	6120	49.35	20230727	19000	-51.89	20230719	6120	49.35	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
98	20230911	161017	57	100.00	KONEX			N	N	N	N		N	9140	-40	5	-0.44	61018360	6770	909.95	9200	9300	8820	10550	7810	9180	9013.05	0.00	0	0	9400	9290	9120	9010	8840	9345	9065	24	1370	500	5500	10	1	4812965	440	0.00	0.00	12	0.14	0.00	0.00	19000	20230719	-51.89	6120	20230727	49.35	19000	-51.89	20230719	6120	49.35	20230727	19000	-51.89	20230719	6120	49.35	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
99	20230911	151019	57	100.00	KONEX			N	N	N	N		N	9140	-40	5	-0.44	61018360	6770	909.95	9200	9300	8820	10550	7810	9180	9013.05	0.00	0	0	9400	9290	9120	9010	8840	9345	9065	24	1370	500	5500	10	1	4812965	440	0.00	0.00	12	0.14	0.00	0.00	19000	20230719	-51.89	6120	20230727	49.35	19000	-51.89	20230719	6120	49.35	20230727	19000	-51.89	20230719	6120	49.35	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
100	20230911	141029	57	100.00	KONEX			N	N	N	N		N	9140	-40	5	-0.44	60926960	6760	908.60	9200	9300	8820	10550	7810	9180	9012.86	0.00	0	0	9400	9290	9120	9010	8840	9345	9065	24	1370	500	5500	10	1	4812965	440	0.00	0.00	12	0.14	0.00	0.00	19000	20230719	-51.89	6120	20230727	49.35	19000	-51.89	20230719	6120	49.35	20230727	19000	-51.89	20230719	6120	49.35	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
101	20230911	131002	57	100.00	KONEX			N	N	N	N		N	9190	10	2	0.11	51990600	5758	773.92	9200	9300	9010	10550	7810	9180	9029.28	0.00	0	0	9400	9290	9120	9010	8840	9345	9065	24	1370	500	5500	10	1	4812965	442	0.00	0.00	12	0.12	0.00	0.00	19000	20230719	-51.63	6120	20230727	50.16	19000	-51.63	20230719	6120	50.16	20230727	19000	-51.63	20230719	6120	50.16	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
102	20230911	121019	57	100.00	KONEX			N	N	N	N		N	9190	10	2	0.11	51990600	5758	773.92	9200	9300	9010	10550	7810	9180	9029.28	0.00	0	0	9400	9290	9120	9010	8840	9345	9065	24	1370	500	5500	10	1	4812965	442	0.00	0.00	12	0.12	0.00	0.00	19000	20230719	-51.63	6120	20230727	50.16	19000	-51.63	20230719	6120	50.16	20230727	19000	-51.63	20230719	6120	50.16	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
103	20230911	111001	57	100.00	KONEX			N	N	N	N		N	9300	120	2	1.31	40227640	4454	598.66	9200	9300	9010	10550	7810	9180	9031.80	0.00	0	0	9400	9290	9120	9010	8840	9345	9065	24	1370	500	5500	10	1	4812965	448	0.00	0.00	12	0.09	0.00	0.00	19000	20230719	-51.05	6120	20230727	51.96	19000	-51.05	20230719	6120	51.96	20230727	19000	-51.05	20230719	6120	51.96	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
104	20230911	101001	57	100.00	KONEX			N	N	N	N		N	9020	-160	5	-1.74	6412360	705	94.76	9200	9300	9020	10550	7810	9180	9095.55	0.00	0	0	9400	9290	9120	9010	8840	9345	9065	24	1370	500	5500	10	1	4812965	434	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.53	6120	20230727	47.39	19000	-52.53	20230719	6120	47.39	20230727	19000	-52.53	20230719	6120	47.39	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
105	20230911	090958	57	100.00	KONEX			N	N	N	N		N	9200	20	2	0.22	92000	10	1.34	9200	9200	9200	10550	7810	9180	9200.00	0.00	0	0	9400	9290	9120	9010	8840	9345	9065	24	1370	500	5500	10	1	4812965	443	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.58	6120	20230727	50.33	19000	-51.58	20230719	6120	50.33	20230727	19000	-51.58	20230719	6120	50.33	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
106	20230908	161024	57	100.00	KONEX			N	N	N	N		N	9180	-60	5	-0.65	6761320	744	253.92	9100	9230	8950	10620	7860	9240	9087.80	0.00	0	0	9446	9342	9176	9072	8906	9260	8990	24	1380	500	5540	10	1	4812965	442	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.68	6120	20230727	50.00	19000	-51.68	20230719	6120	50.00	20230727	19000	-51.68	20230719	6120	50.00	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
107	20230908	151026	57	100.00	KONEX			N	N	N	N		N	9180	-60	5	-0.65	6742960	742	253.24	9100	9230	8950	10620	7860	9240	9087.55	0.00	0	0	9446	9342	9176	9072	8906	9260	8990	24	1380	500	5540	10	1	4812965	442	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.68	6120	20230727	50.00	19000	-51.68	20230719	6120	50.00	20230727	19000	-51.68	20230719	6120	50.00	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
108	20230908	141013	57	100.00	KONEX			N	N	N	N		N	9200	-40	5	-0.43	6485920	714	243.69	9100	9230	8950	10620	7860	9240	9083.92	0.00	0	0	9446	9342	9176	9072	8906	9260	8990	24	1380	500	5540	10	1	4812965	443	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.58	6120	20230727	50.33	19000	-51.58	20230719	6120	50.33	20230727	19000	-51.58	20230719	6120	50.33	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
109	20230908	131024	57	100.00	KONEX			N	N	N	N		N	9190	-50	5	-0.54	3544430	394	134.47	9100	9230	8950	10620	7860	9240	8996.02	0.00	0	0	9446	9342	9176	9072	8906	9260	8990	24	1380	500	5540	10	1	4812965	442	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.63	6120	20230727	50.16	19000	-51.63	20230719	6120	50.16	20230727	19000	-51.63	20230719	6120	50.16	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
110	20230908	121037	57	100.00	KONEX			N	N	N	N		N	8950	-290	5	-3.14	3516860	391	133.45	9100	9230	8950	10620	7860	9240	8994.53	0.00	0	0	9446	9342	9176	9072	8906	9260	8990	24	1380	500	5540	10	1	4812965	431	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.89	6120	20230727	46.24	19000	-52.89	20230719	6120	46.24	20230727	19000	-52.89	20230719	6120	46.24	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
111	20230908	111028	57	100.00	KONEX			N	N	N	N		N	9200	-40	5	-0.43	1342960	149	50.85	9100	9230	9000	10620	7860	9240	9013.15	0.00	0	0	9446	9342	9176	9072	8906	9260	8990	24	1380	500	5540	10	1	4812965	443	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.58	6120	20230727	50.33	19000	-51.58	20230719	6120	50.33	20230727	19000	-51.58	20230719	6120	50.33	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
112	20230908	101022	57	100.00	KONEX			N	N	N	N		N	9100	-140	5	-1.52	91000	10	3.41	9100	9100	9100	10620	7860	9240	9100.00	0.00	0	0	9446	9342	9176	9072	8906	9260	8990	24	1380	500	5540	10	1	4812965	438	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
113	20230908	091029	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	0	0	0.00	0	0	0	10620	7860	9240	0.00	0.00	0	0	9446	9342	9176	9072	8906	9260	8990	24	1380	500	5540	10	1	4812965	445	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.37	6120	20230727	50.98	19000	-51.37	20230719	6120	50.98	20230727	19000	-51.37	20230719	6120	50.98	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
114	20230907	161010	57	100.00	KONEX			N	N	N	N		N	9240	-40	5	-0.43	2656420	293	59.92	9280	9280	9010	10670	7890	9280	9066.28	0.00	0	0	9433	9356	9203	9126	8973	9395	9165	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.37	6120	20230727	50.98	19000	-51.37	20230719	6120	50.98	20230727	19000	-51.37	20230719	6120	50.98	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
115	20230907	151015	57	100.00	KONEX			N	N	N	N		N	9240	-40	5	-0.43	2656420	293	59.92	9280	9280	9010	10670	7890	9280	9066.28	0.00	0	0	9433	9356	9203	9126	8973	9395	9165	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.37	6120	20230727	50.98	19000	-51.37	20230719	6120	50.98	20230727	19000	-51.37	20230719	6120	50.98	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
116	20230907	141014	57	100.00	KONEX			N	N	N	N		N	9250	-30	5	-0.32	2447760	270	55.21	9280	9280	9010	10670	7890	9280	9065.78	0.00	0	0	9433	9356	9203	9126	8973	9395	9165	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.32	6120	20230727	51.14	19000	-51.32	20230719	6120	51.14	20230727	19000	-51.32	20230719	6120	51.14	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
117	20230907	131009	57	100.00	KONEX			N	N	N	N		N	9250	-30	5	-0.32	2299760	254	51.94	9280	9280	9010	10670	7890	9280	9054.17	0.00	0	0	9433	9356	9203	9126	8973	9395	9165	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.32	6120	20230727	51.14	19000	-51.32	20230719	6120	51.14	20230727	19000	-51.32	20230719	6120	51.14	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
118	20230907	121026	57	100.00	KONEX			N	N	N	N		N	9250	-30	5	-0.32	1379260	152	31.08	9280	9280	9010	10670	7890	9280	9074.08	0.00	0	0	9433	9356	9203	9126	8973	9395	9165	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.32	6120	20230727	51.14	19000	-51.32	20230719	6120	51.14	20230727	19000	-51.32	20230719	6120	51.14	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
119	20230907	111012	57	100.00	KONEX			N	N	N	N		N	9100	-180	5	-1.94	458600	50	10.22	9280	9280	9100	10670	7890	9280	9172.00	0.00	0	0	9433	9356	9203	9126	8973	9395	9165	24	1390	500	5560	10	1	4812965	438	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-52.11	6120	20230727	48.69	19000	-52.11	20230719	6120	48.69	20230727	19000	-52.11	20230719	6120	48.69	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
120	20230907	101013	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	185600	20	4.09	9280	9280	9280	10670	7890	9280	9280.00	0.00	0	0	9433	9356	9203	9126	8973	9395	9165	24	1390	500	5560	10	1	4812965	447	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.16	6120	20230727	51.63	19000	-51.16	20230719	6120	51.63	20230727	19000	-51.16	20230719	6120	51.63	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
121	20230907	091027	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	185600	20	4.09	9280	9280	9280	10670	7890	9280	9280.00	0.00	0	0	9433	9356	9203	9126	8973	9395	9165	24	1390	500	5560	10	1	4812965	447	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.16	6120	20230727	51.63	19000	-51.16	20230719	6120	51.63	20230727	19000	-51.16	20230719	6120	51.63	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
122	20230906	161012	57	100.00	KONEX			N	N	N	N		N	9280	10	2	0.11	4490000	489	78.62	9270	9280	9050	10660	7880	9270	9182.00	0.00	0	0	9450	9360	9180	9090	8910	9405	9135	24	1390	500	5560	10	1	4812965	447	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.16	6120	20230727	51.63	19000	-51.16	20230719	6120	51.63	20230727	19000	-51.16	20230719	6120	51.63	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
123	20230906	151018	57	100.00	KONEX			N	N	N	N		N	9280	10	2	0.11	4490000	489	78.62	9270	9280	9050	10660	7880	9270	9182.00	0.00	0	0	9450	9360	9180	9090	8910	9405	9135	24	1390	500	5560	10	1	4812965	447	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.16	6120	20230727	51.63	19000	-51.16	20230719	6120	51.63	20230727	19000	-51.16	20230719	6120	51.63	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
124	20230906	141019	57	100.00	KONEX			N	N	N	N		N	9250	-20	5	-0.22	2866000	310	49.84	9270	9270	9240	10660	7880	9270	9245.16	0.00	0	0	9450	9360	9180	9090	8910	9405	9135	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.32	6120	20230727	51.14	19000	-51.32	20230719	6120	51.14	20230727	19000	-51.32	20230719	6120	51.14	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
125	20230906	131004	57	100.00	KONEX			N	N	N	N		N	9250	-20	5	-0.22	2866000	310	49.84	9270	9270	9240	10660	7880	9270	9245.16	0.00	0	0	9450	9360	9180	9090	8910	9405	9135	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.32	6120	20230727	51.14	19000	-51.32	20230719	6120	51.14	20230727	19000	-51.32	20230719	6120	51.14	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
126	20230906	121019	57	100.00	KONEX			N	N	N	N		N	9250	-20	5	-0.22	277900	30	4.82	9270	9270	9250	10660	7880	9270	9263.33	0.00	0	0	9450	9360	9180	9090	8910	9405	9135	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.32	6120	20230727	51.14	19000	-51.32	20230719	6120	51.14	20230727	19000	-51.32	20230719	6120	51.14	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
127	20230906	111025	57	100.00	KONEX			N	N	N	N		N	9250	-20	5	-0.22	277900	30	4.82	9270	9270	9250	10660	7880	9270	9263.33	0.00	0	0	9450	9360	9180	9090	8910	9405	9135	24	1390	500	5560	10	1	4812965	445	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.32	6120	20230727	51.14	19000	-51.32	20230719	6120	51.14	20230727	19000	-51.32	20230719	6120	51.14	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
128	20230906	101003	57	100.00	KONEX			N	N	N	N		N	9270	0	3	0.00	185400	20	3.22	9270	9270	9270	10660	7880	9270	9270.00	0.00	0	0	9450	9360	9180	9090	8910	9405	9135	24	1390	500	5560	10	1	4812965	446	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
129	20230906	091003	57	100.00	KONEX			N	N	N	N		N	9270	0	3	0.00	92700	10	1.61	9270	9270	9270	10660	7880	9270	9270.00	0.00	0	0	9450	9360	9180	9090	8910	9405	9135	24	1390	500	5560	10	1	4812965	446	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
130	20230905	161002	57	100.00	KONEX			N	N	N	N		N	9270	40	2	0.43	5601570	622	50.53	9230	9270	9000	10610	7850	9230	9005.74	0.00	0	0	9436	9332	9166	9062	8896	9250	8980	24	1380	500	5530	10	1	4812965	446	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
131	20230905	151016	57	100.00	KONEX			N	N	N	N		N	9270	40	2	0.43	5601570	622	50.53	9230	9270	9000	10610	7850	9230	9005.74	0.00	0	0	9436	9332	9166	9062	8896	9250	8980	24	1380	500	5530	10	1	4812965	446	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
132	20230905	141014	57	100.00	KONEX			N	N	N	N		N	9270	40	2	0.43	5601570	622	50.53	9230	9270	9000	10610	7850	9230	9005.74	0.00	0	0	9436	9332	9166	9062	8896	9250	8980	24	1380	500	5530	10	1	4812965	446	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
133	20230905	130958	57	100.00	KONEX			N	N	N	N		N	9270	40	2	0.43	5601570	622	50.53	9230	9270	9000	10610	7850	9230	9005.74	0.00	0	0	9436	9332	9166	9062	8896	9250	8980	24	1380	500	5530	10	1	4812965	446	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
134	20230905	120957	57	100.00	KONEX			N	N	N	N		N	9270	40	2	0.43	5601570	622	50.53	9230	9270	9000	10610	7850	9230	9005.74	0.00	0	0	9436	9332	9166	9062	8896	9250	8980	24	1380	500	5530	10	1	4812965	446	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
135	20230905	111003	57	100.00	KONEX			N	N	N	N		N	9230	0	3	0.00	92300	10	0.81	9230	9230	9230	10610	7850	9230	9230.00	0.00	0	0	9436	9332	9166	9062	8896	9250	8980	24	1380	500	5530	10	1	4812965	444	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.42	6120	20230727	50.82	19000	-51.42	20230719	6120	50.82	20230727	19000	-51.42	20230719	6120	50.82	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
136	20230905	100951	57	100.00	KONEX			N	N	N	N		N	9230	0	3	0.00	0	0	0.00	0	0	0	10610	7850	9230	0.00	0.00	0	0	9436	9332	9166	9062	8896	9250	8980	24	1380	500	5530	10	1	4812965	444	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.42	6120	20230727	50.82	19000	-51.42	20230719	6120	50.82	20230727	19000	-51.42	20230719	6120	50.82	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
137	20230905	090953	57	100.00	KONEX			N	N	N	N		N	9230	0	3	0.00	0	0	0.00	0	0	0	10610	7850	9230	0.00	0.00	0	0	9436	9332	9166	9062	8896	9250	8980	24	1380	500	5530	10	1	4812965	444	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.42	6120	20230727	50.82	19000	-51.42	20230719	6120	50.82	20230727	19000	-51.42	20230719	6120	50.82	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
138	20230904	160944	57	100.00	KONEX			N	N	N	N		N	9230	-40	5	-0.43	11162910	1231	201.14	9270	9270	9000	10660	7880	9270	9068.16	0.00	0	0	9463	9366	9203	9106	8943	9285	9025	24	1390	500	5560	10	1	4812965	444	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-51.42	6120	20230727	50.82	19000	-51.42	20230719	6120	50.82	20230727	19000	-51.42	20230719	6120	50.82	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
139	20230904	150932	57	100.00	KONEX			N	N	N	N		N	9230	-40	5	-0.43	10701410	1181	192.97	9270	9270	9000	10660	7880	9270	9061.31	0.00	0	0	9463	9366	9203	9106	8943	9285	9025	24	1390	500	5560	10	1	4812965	444	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.42	6120	20230727	50.82	19000	-51.42	20230719	6120	50.82	20230727	19000	-51.42	20230719	6120	50.82	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
140	20230904	140931	57	100.00	KONEX			N	N	N	N		N	9260	-10	5	-0.11	10239910	1131	184.80	9270	9270	9000	10660	7880	9270	9053.85	0.00	0	0	9463	9366	9203	9106	8943	9285	9025	24	1390	500	5560	10	1	4812965	446	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.26	6120	20230727	51.31	19000	-51.26	20230719	6120	51.31	20230727	19000	-51.26	20230719	6120	51.31	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
141	20230904	130944	57	100.00	KONEX			N	N	N	N		N	9260	-10	5	-0.11	10239910	1131	184.80	9270	9270	9000	10660	7880	9270	9053.85	0.00	0	0	9463	9366	9203	9106	8943	9285	9025	24	1390	500	5560	10	1	4812965	446	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.26	6120	20230727	51.31	19000	-51.26	20230719	6120	51.31	20230727	19000	-51.26	20230719	6120	51.31	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
142	20230904	120927	57	100.00	KONEX			N	N	N	N		N	9260	-10	5	-0.11	9684410	1071	175.00	9270	9270	9000	10660	7880	9270	9042.40	0.00	0	0	9463	9366	9203	9106	8943	9285	9025	24	1390	500	5560	10	1	4812965	446	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-51.26	6120	20230727	51.31	19000	-51.26	20230719	6120	51.31	20230727	19000	-51.26	20230719	6120	51.31	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
143	20230904	110909	57	100.00	KONEX			N	N	N	N		N	9270	0	3	0.00	18540	2	0.33	9270	9270	9270	10660	7880	9270	9270.00	0.00	0	0	9463	9366	9203	9106	8943	9285	9025	24	1390	500	5560	10	1	4812965	446	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
144	20230904	100915	57	100.00	KONEX			N	N	N	N		N	9270	0	3	0.00	18540	2	0.33	9270	9270	9270	10660	7880	9270	9270.00	0.00	0	0	9463	9366	9203	9106	8943	9285	9025	24	1390	500	5560	10	1	4812965	446	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
145	20230904	090925	57	100.00	KONEX			N	N	N	N		N	9270	0	3	0.00	0	0	0.00	0	0	0	10660	7880	9270	0.00	0.00	0	0	9463	9366	9203	9106	8943	9285	9025	24	1390	500	5560	10	1	4812965	446	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
146	20230901	160920	57	100.00	KONEX			N	N	N	N		N	9270	-60	5	-0.64	5607970	612	63.55	9300	9300	9040	10720	7940	9330	9163.35	0.00	0	0	9370	9350	9340	9320	9310	9345	9315	24	1390	500	5590	10	1	4812965	446	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
147	20230901	150934	57	100.00	KONEX			N	N	N	N		N	9270	-60	5	-0.64	5607970	612	63.55	9300	9300	9040	10720	7940	9330	9163.35	0.00	0	0	9370	9350	9340	9320	9310	9345	9315	24	1390	500	5590	10	1	4812965	446	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.21	6120	20230727	51.47	19000	-51.21	20230719	6120	51.47	20230727	19000	-51.21	20230719	6120	51.47	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
148	20230901	140933	57	100.00	KONEX			N	N	N	N		N	9040	-290	5	-3.11	5589430	610	63.34	9300	9300	9040	10720	7940	9330	9163.00	0.00	0	0	9370	9350	9340	9320	9310	9345	9315	24	1390	500	5590	10	1	4812965	435	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
149	20230901	130904	57	100.00	KONEX			N	N	N	N		N	9040	-290	5	-3.11	2714040	292	30.32	9300	9300	9040	10720	7940	9330	9294.66	0.00	0	0	9370	9350	9340	9320	9310	9345	9315	24	1390	500	5590	10	1	4812965	435	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-52.42	6120	20230727	47.71	19000	-52.42	20230719	6120	47.71	20230727	19000	-52.42	20230719	6120	47.71	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
150	20230901	120916	57	100.00	KONEX			N	N	N	N		N	9290	-40	5	-0.43	2705000	291	30.22	9300	9300	9290	10720	7940	9330	9295.53	0.00	0	0	9370	9350	9340	9320	9310	9345	9315	24	1390	500	5590	10	1	4812965	447	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-51.11	6120	20230727	51.80	19000	-51.11	20230719	6120	51.80	20230727	19000	-51.11	20230719	6120	51.80	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
151	20230901	110915	57	100.00	KONEX			N	N	N	N		N	9300	-30	5	-0.32	2138310	230	23.88	9300	9300	9290	10720	7940	9330	9297.00	0.00	0	0	9370	9350	9340	9320	9310	9345	9315	24	1390	500	5590	10	1	4812965	448	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.05	6120	20230727	51.96	19000	-51.05	20230719	6120	51.96	20230727	19000	-51.05	20230719	6120	51.96	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
152	20230901	100910	57	100.00	KONEX			N	N	N	N		N	9300	-30	5	-0.32	2138310	230	23.88	9300	9300	9290	10720	7940	9330	9297.00	0.00	0	0	9370	9350	9340	9320	9310	9345	9315	24	1390	500	5590	10	1	4812965	448	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-51.05	6120	20230727	51.96	19000	-51.05	20230719	6120	51.96	20230727	19000	-51.05	20230719	6120	51.96	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
153	20230901	090855	57	100.00	KONEX			N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	10720	7940	9330	0.00	0.00	0	0	9370	9350	9340	9320	9310	9345	9315	24	1390	500	5590	10	1	4812965	449	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-50.89	6120	20230727	52.45	19000	-50.89	20230719	6120	52.45	20230727	19000	-50.89	20230719	6120	52.45	20230727	0.00	N	456570	500	24 억		0	N	N	0	N	00	N