KissMeData/224020/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	160946	57	100.00	KONEX			N	N	N	N		N	1042	-183	4	-14.94	1042	1	0.98	1042	1042	1042	1408	1042	1225	1042.00	0.00	0	0	1348	1286	1165	1103	982	1226	1043	17	183	500	730	1	1	3449586	36	-0.89	-2.33	12	0.00	-1176.00	-447.00	5800	20220929	-82.03	887	20230918	17.47	4190	-75.13	20230105	887	17.47	20230918	5800	-82.03	20220929	887	17.47	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
3	20230927	150957	57	100.00	KONEX			N	N	N	N		N	1042	-183	4	-14.94	1042	1	0.98	1042	1042	1042	1408	1042	1225	1042.00	0.00	0	0	1348	1286	1165	1103	982	1226	1043	17	183	500	730	1	1	3449586	36	-0.89	-2.33	12	0.00	-1176.00	-447.00	5800	20220929	-82.03	887	20230918	17.47	4190	-75.13	20230105	887	17.47	20230918	5800	-82.03	20220929	887	17.47	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
4	20230927	140957	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1348	1286	1165	1103	982	1226	1043	17	183	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
5	20230927	130942	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1348	1286	1165	1103	982	1226	1043	17	183	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
6	20230927	120943	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1348	1286	1165	1103	982	1226	1043	17	183	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
7	20230927	110952	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1348	1286	1165	1103	982	1226	1043	17	183	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
8	20230927	100944	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1348	1286	1165	1103	982	1226	1043	17	183	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
9	20230927	091003	57	100.00	KONEX			N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1408	1042	1225	0.00	0.00	0	0	1348	1286	1165	1103	982	1226	1043	17	183	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
10	20230926	160944	57	100.00	KONEX			N	N	N	N		N	1225	-3	5	-0.24	124969	102	566.67	1227	1227	1044	1412	1044	1228	1225.19	0.00	0	0	1321	1274	1185	1138	1049	1298	1162	17	184	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
11	20230926	150942	57	100.00	KONEX			N	N	N	N		N	1225	-3	5	-0.24	124969	102	566.67	1227	1227	1044	1412	1044	1228	1225.19	0.00	0	0	1321	1274	1185	1138	1049	1298	1162	17	184	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
12	20230926	140938	57	100.00	KONEX			N	N	N	N		N	1225	-3	5	-0.24	124969	102	566.67	1227	1227	1044	1412	1044	1228	1225.19	0.00	0	0	1321	1274	1185	1138	1049	1298	1162	17	184	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
13	20230926	130940	57	100.00	KONEX			N	N	N	N		N	1225	-3	5	-0.24	124969	102	566.67	1227	1227	1044	1412	1044	1228	1225.19	0.00	0	0	1321	1274	1185	1138	1049	1298	1162	17	184	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
14	20230926	120947	57	100.00	KONEX			N	N	N	N		N	1225	-3	5	-0.24	124969	102	566.67	1227	1227	1044	1412	1044	1228	1225.19	0.00	0	0	1321	1274	1185	1138	1049	1298	1162	17	184	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
15	20230926	110942	57	100.00	KONEX			N	N	N	N		N	1225	-3	5	-0.24	124969	102	566.67	1227	1227	1044	1412	1044	1228	1225.19	0.00	0	0	1321	1274	1185	1138	1049	1298	1162	17	184	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
16	20230926	100942	57	100.00	KONEX			N	N	N	N		N	1225	-3	5	-0.24	124969	102	566.67	1227	1227	1044	1412	1044	1228	1225.19	0.00	0	0	1321	1274	1185	1138	1049	1298	1162	17	184	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.88	887	20230918	38.11	4190	-70.76	20230105	887	38.11	20230918	5800	-78.88	20220929	887	38.11	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
17	20230926	090944	57	100.00	KONEX			N	N	N	N		N	1227	-1	5	-0.08	122700	100	555.56	1227	1227	1227	1412	1044	1228	1227.00	0.00	0	0	1321	1274	1185	1138	1049	1298	1162	17	184	500	730	1	1	3449586	42	-1.04	-2.74	12	0.00	-1176.00	-447.00	5800	20220929	-78.84	887	20230918	38.33	4190	-70.72	20230105	887	38.33	20230918	5800	-78.84	20220929	887	38.33	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
18	20230925	160943	57	100.00	KONEX			N	N	N	N		N	1228	-61	5	-4.73	21900	18	31.58	1096	1232	1096	1482	1096	1289	1216.67	0.00	0	0	1475	1381	1305	1211	1135	1429	1259	17	193	500	770	1	1	3449586	42	-1.04	-2.75	12	0.00	-1176.00	-447.00	5800	20220929	-78.83	887	20230918	38.44	4190	-70.69	20230105	887	38.44	20230918	5800	-78.83	20220929	887	38.44	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
19	20230925	150946	57	100.00	KONEX			N	N	N	N		N	1228	-61	5	-4.73	21900	18	31.58	1096	1232	1096	1482	1096	1289	1216.67	0.00	0	0	1475	1381	1305	1211	1135	1429	1259	17	193	500	770	1	1	3449586	42	-1.04	-2.75	12	0.00	-1176.00	-447.00	5800	20220929	-78.83	887	20230918	38.44	4190	-70.69	20230105	887	38.44	20230918	5800	-78.83	20220929	887	38.44	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
20	20230925	140929	57	100.00	KONEX			N	N	N	N		N	1228	-61	5	-4.73	21900	18	31.58	1096	1232	1096	1482	1096	1289	1216.67	0.00	0	0	1475	1381	1305	1211	1135	1429	1259	17	193	500	770	1	1	3449586	42	-1.04	-2.75	12	0.00	-1176.00	-447.00	5800	20220929	-78.83	887	20230918	38.44	4190	-70.69	20230105	887	38.44	20230918	5800	-78.83	20220929	887	38.44	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
21	20230925	130935	57	100.00	KONEX			N	N	N	N		N	1232	-57	5	-4.42	19576	16	28.07	1096	1232	1096	1482	1096	1289	1223.50	0.00	0	0	1475	1381	1305	1211	1135	1429	1259	17	193	500	770	1	1	3449586	42	-1.05	-2.76	12	0.00	-1176.00	-447.00	5800	20220929	-78.76	887	20230918	38.90	4190	-70.60	20230105	887	38.90	20230918	5800	-78.76	20220929	887	38.90	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
22	20230925	120940	57	100.00	KONEX			N	N	N	N		N	1232	-57	5	-4.42	19576	16	28.07	1096	1232	1096	1482	1096	1289	1223.50	0.00	0	0	1475	1381	1305	1211	1135	1429	1259	17	193	500	770	1	1	3449586	42	-1.05	-2.76	12	0.00	-1176.00	-447.00	5800	20220929	-78.76	887	20230918	38.90	4190	-70.60	20230105	887	38.90	20230918	5800	-78.76	20220929	887	38.90	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
23	20230925	110935	57	100.00	KONEX			N	N	N	N		N	1232	-57	5	-4.42	19576	16	28.07	1096	1232	1096	1482	1096	1289	1223.50	0.00	0	0	1475	1381	1305	1211	1135	1429	1259	17	193	500	770	1	1	3449586	42	-1.05	-2.76	12	0.00	-1176.00	-447.00	5800	20220929	-78.76	887	20230918	38.90	4190	-70.60	20230105	887	38.90	20230918	5800	-78.76	20220929	887	38.90	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
24	20230925	100940	57	100.00	KONEX			N	N	N	N		N	1232	-57	5	-4.42	2328	2	3.51	1096	1232	1096	1482	1096	1289	1164.00	0.00	0	0	1475	1381	1305	1211	1135	1429	1259	17	193	500	770	1	1	3449586	42	-1.05	-2.76	12	0.00	-1176.00	-447.00	5800	20220929	-78.76	887	20230918	38.90	4190	-70.60	20230105	887	38.90	20230918	5800	-78.76	20220929	887	38.90	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
25	20230925	090935	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1475	1381	1305	1211	1135	1429	1259	17	193	500	770	1	1	3449586	44	-1.10	-2.88	12	0.00	-1176.00	-447.00	5800	20220929	-77.78	887	20230918	45.32	4190	-69.24	20230105	887	45.32	20230918	5800	-77.78	20220929	887	45.32	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
26	20230922	161010	57	100.00	KONEX			N	N	N	N		N	1289	60	2	4.88	77503	57	11.45	1229	1399	1229	1413	1045	1229	1359.70	0.00	0	0	1437	1332	1142	1037	847	1238	943	17	184	500	730	1	1	3449586	44	-1.10	-2.88	12	0.00	-1176.00	-447.00	5800	20220929	-77.78	887	20230918	45.32	4190	-69.24	20230105	887	45.32	20230918	5800	-77.78	20220929	887	45.32	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
27	20230922	151004	57	100.00	KONEX			N	N	N	N		N	1289	60	2	4.88	77503	57	11.45	1229	1399	1229	1413	1045	1229	1359.70	0.00	0	0	1437	1332	1142	1037	847	1238	943	17	184	500	730	1	1	3449586	44	-1.10	-2.88	12	0.00	-1176.00	-447.00	5800	20220929	-77.78	887	20230918	45.32	4190	-69.24	20230105	887	45.32	20230918	5800	-77.78	20220929	887	45.32	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
28	20230922	141003	57	100.00	KONEX			N	N	N	N		N	1289	60	2	4.88	77503	57	11.45	1229	1399	1229	1413	1045	1229	1359.70	0.00	0	0	1437	1332	1142	1037	847	1238	943	17	184	500	730	1	1	3449586	44	-1.10	-2.88	12	0.00	-1176.00	-447.00	5800	20220929	-77.78	887	20230918	45.32	4190	-69.24	20230105	887	45.32	20230918	5800	-77.78	20220929	887	45.32	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
29	20230922	130904	57	100.00	KONEX			N	N	N	N		N	1289	60	2	4.88	77503	57	11.45	1229	1399	1229	1413	1045	1229	1359.70	0.00	0	0	1437	1332	1142	1037	847	1238	943	17	184	500	730	1	1	3449586	44	-1.10	-2.88	12	0.00	-1176.00	-447.00	5800	20220929	-77.78	887	20230918	45.32	4190	-69.24	20230105	887	45.32	20230918	5800	-77.78	20220929	887	45.32	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
30	20230922	120902	57	100.00	KONEX			N	N	N	N		N	1289	60	2	4.88	77503	57	11.45	1229	1399	1229	1413	1045	1229	1359.70	0.00	0	0	1437	1332	1142	1037	847	1238	943	17	184	500	730	1	1	3449586	44	-1.10	-2.88	12	0.00	-1176.00	-447.00	5800	20220929	-77.78	887	20230918	45.32	4190	-69.24	20230105	887	45.32	20230918	5800	-77.78	20220929	887	45.32	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
31	20230922	110857	57	100.00	KONEX			N	N	N	N		N	1289	60	2	4.88	77503	57	11.45	1229	1399	1229	1413	1045	1229	1359.70	0.00	0	0	1437	1332	1142	1037	847	1238	943	17	184	500	730	1	1	3449586	44	-1.10	-2.88	12	0.00	-1176.00	-447.00	5800	20220929	-77.78	887	20230918	45.32	4190	-69.24	20230105	887	45.32	20230918	5800	-77.78	20220929	887	45.32	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
32	20230922	100857	57	100.00	KONEX			N	N	N	N		N	1362	133	2	10.82	74925	55	11.04	1229	1399	1229	1413	1045	1229	1362.27	0.00	0	0	1437	1332	1142	1037	847	1238	943	17	184	500	730	1	1	3449586	47	-1.16	-3.05	12	0.00	-1176.00	-447.00	5800	20220929	-76.52	887	20230918	53.55	4190	-67.49	20230105	887	53.55	20230918	5800	-76.52	20220929	887	53.55	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
33	20230922	090854	57	100.00	KONEX			N	N	N	N		N	1399	170	2	13.83	6825	5	1.00	1229	1399	1229	1413	1045	1229	1365.00	0.00	0	0	1437	1332	1142	1037	847	1238	943	17	184	500	730	1	1	3449586	48	-1.19	-3.13	12	0.00	-1176.00	-447.00	5800	20220929	-75.88	887	20230918	57.72	4190	-66.61	20230105	887	57.72	20230918	5800	-75.88	20220929	887	57.72	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
34	20230921	160858	57	100.00	KONEX			N	N	N	N		N	1229	110	2	9.83	486123	498	778.12	1247	1247	952	1286	952	1119	976.15	0.00	0	0	1120	1119	1119	1118	1118	1119	1118	17	167	500	670	1	1	3449586	42	-1.05	-2.75	12	0.01	-1176.00	-447.00	5800	20220929	-78.81	887	20230918	38.56	4190	-70.67	20230105	887	38.56	20230918	5800	-78.81	20220929	887	38.56	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
35	20230921	150846	57	100.00	KONEX			N	N	N	N		N	1229	110	2	9.83	486123	498	778.12	1247	1247	952	1286	952	1119	976.15	0.00	0	0	1120	1119	1119	1118	1118	1119	1118	17	167	500	670	1	1	3449586	42	-1.05	-2.75	12	0.01	-1176.00	-447.00	5800	20220929	-78.81	887	20230918	38.56	4190	-70.67	20230105	887	38.56	20230918	5800	-78.81	20220929	887	38.56	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
36	20230921	140853	57	100.00	KONEX			N	N	N	N		N	1229	110	2	9.83	486123	498	778.12	1247	1247	952	1286	952	1119	976.15	0.00	0	0	1120	1119	1119	1118	1118	1119	1118	17	167	500	670	1	1	3449586	42	-1.05	-2.75	12	0.01	-1176.00	-447.00	5800	20220929	-78.81	887	20230918	38.56	4190	-70.67	20230105	887	38.56	20230918	5800	-78.81	20220929	887	38.56	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
37	20230921	130849	57	100.00	KONEX			N	N	N	N		N	1229	110	2	9.83	486123	498	778.12	1247	1247	952	1286	952	1119	976.15	0.00	0	0	1120	1119	1119	1118	1118	1119	1118	17	167	500	670	1	1	3449586	42	-1.05	-2.75	12	0.01	-1176.00	-447.00	5800	20220929	-78.81	887	20230918	38.56	4190	-70.67	20230105	887	38.56	20230918	5800	-78.81	20220929	887	38.56	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
38	20230921	120841	57	100.00	KONEX			N	N	N	N		N	1229	110	2	9.83	486123	498	778.12	1247	1247	952	1286	952	1119	976.15	0.00	0	0	1120	1119	1119	1118	1118	1119	1118	17	167	500	670	1	1	3449586	42	-1.05	-2.75	12	0.01	-1176.00	-447.00	5800	20220929	-78.81	887	20230918	38.56	4190	-70.67	20230105	887	38.56	20230918	5800	-78.81	20220929	887	38.56	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
39	20230921	110901	57	100.00	KONEX			N	N	N	N		N	1229	110	2	9.83	486123	498	778.12	1247	1247	952	1286	952	1119	976.15	0.00	0	0	1120	1119	1119	1118	1118	1119	1118	17	167	500	670	1	1	3449586	42	-1.05	-2.75	12	0.01	-1176.00	-447.00	5800	20220929	-78.81	887	20230918	38.56	4190	-70.67	20230105	887	38.56	20230918	5800	-78.81	20220929	887	38.56	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
40	20230921	100843	57	100.00	KONEX			N	N	N	N		N	1229	110	2	9.83	486123	498	778.12	1247	1247	952	1286	952	1119	976.15	0.00	0	0	1120	1119	1119	1118	1118	1119	1118	17	167	500	670	1	1	3449586	42	-1.05	-2.75	12	0.01	-1176.00	-447.00	5800	20220929	-78.81	887	20230918	38.56	4190	-70.67	20230105	887	38.56	20230918	5800	-78.81	20220929	887	38.56	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
41	20230921	090848	57	100.00	KONEX			N	N	N	N		N	1247	128	2	11.44	37410	30	46.88	1247	1247	1247	1286	952	1119	1247.00	0.00	0	0	1120	1119	1119	1118	1118	1119	1118	17	167	500	670	1	1	3449586	43	-1.06	-2.79	12	0.00	-1176.00	-447.00	5800	20220929	-78.50	887	20230918	40.59	4190	-70.24	20230105	887	40.59	20230918	5800	-78.50	20220929	887	40.59	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
42	20230920	160854	57	100.00	KONEX			N	N	N	N		N	1119	125	2	12.58	71618	64	3.74	1120	1120	1119	1143	845	994	1119.03	0.00	0	0	1440	1216	1105	881	770	1161	826	17	149	500	590	1	1	3449586	39	-0.95	-2.50	12	0.00	-1176.00	-447.00	5800	20220929	-80.71	887	20230918	26.16	4190	-73.29	20230105	887	26.16	20230918	5800	-80.71	20220929	887	26.16	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
43	20230920	150831	57	100.00	KONEX			N	N	N	N		N	1119	125	2	12.58	71618	64	3.74	1120	1120	1119	1143	845	994	1119.03	0.00	0	0	1440	1216	1105	881	770	1161	826	17	149	500	590	1	1	3449586	39	-0.95	-2.50	12	0.00	-1176.00	-447.00	5800	20220929	-80.71	887	20230918	26.16	4190	-73.29	20230105	887	26.16	20230918	5800	-80.71	20220929	887	26.16	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
44	20230920	140842	57	100.00	KONEX			N	N	N	N		N	1119	125	2	12.58	71618	64	3.74	1120	1120	1119	1143	845	994	1119.03	0.00	0	0	1440	1216	1105	881	770	1161	826	17	149	500	590	1	1	3449586	39	-0.95	-2.50	12	0.00	-1176.00	-447.00	5800	20220929	-80.71	887	20230918	26.16	4190	-73.29	20230105	887	26.16	20230918	5800	-80.71	20220929	887	26.16	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
45	20230920	130837	57	100.00	KONEX			N	N	N	N		N	1120	126	2	12.68	2240	2	0.12	1120	1120	1120	1143	845	994	1120.00	0.00	0	0	1440	1216	1105	881	770	1161	826	17	149	500	590	1	1	3449586	39	-0.95	-2.51	12	0.00	-1176.00	-447.00	5800	20220929	-80.69	887	20230918	26.27	4190	-73.27	20230105	887	26.27	20230918	5800	-80.69	20220929	887	26.27	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
46	20230920	120838	57	100.00	KONEX			N	N	N	N		N	1120	126	2	12.68	2240	2	0.12	1120	1120	1120	1143	845	994	1120.00	0.00	0	0	1440	1216	1105	881	770	1161	826	17	149	500	590	1	1	3449586	39	-0.95	-2.51	12	0.00	-1176.00	-447.00	5800	20220929	-80.69	887	20230918	26.27	4190	-73.27	20230105	887	26.27	20230918	5800	-80.69	20220929	887	26.27	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
47	20230920	110846	57	100.00	KONEX			N	N	N	N		N	1120	126	2	12.68	2240	2	0.12	1120	1120	1120	1143	845	994	1120.00	0.00	0	0	1440	1216	1105	881	770	1161	826	17	149	500	590	1	1	3449586	39	-0.95	-2.51	12	0.00	-1176.00	-447.00	5800	20220929	-80.69	887	20230918	26.27	4190	-73.27	20230105	887	26.27	20230918	5800	-80.69	20220929	887	26.27	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
48	20230920	100826	57	100.00	KONEX			N	N	N	N		N	1120	126	2	12.68	2240	2	0.12	1120	1120	1120	1143	845	994	1120.00	0.00	0	0	1440	1216	1105	881	770	1161	826	17	149	500	590	1	1	3449586	39	-0.95	-2.51	12	0.00	-1176.00	-447.00	5800	20220929	-80.69	887	20230918	26.27	4190	-73.27	20230105	887	26.27	20230918	5800	-80.69	20220929	887	26.27	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
49	20230920	090839	57	100.00	KONEX			N	N	N	N		N	1120	126	2	12.68	2240	2	0.12	1120	1120	1120	1143	845	994	1120.00	0.00	0	0	1440	1216	1105	881	770	1161	826	17	149	500	590	1	1	3449586	39	-0.95	-2.51	12	0.00	-1176.00	-447.00	5800	20220929	-80.69	887	20230918	26.27	4190	-73.27	20230105	887	26.27	20230918	5800	-80.69	20220929	887	26.27	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
50	20230919	160836	57	100.00	KONEX			N	N	N	N		N	994	-175	4	-14.97	1708442	1712	30.85	1000	1329	994	1344	994	1169	997.92	0.00	0	0	1395	1281	1084	970	773	1183	872	17	175	500	700	1	1	3449586	34	-0.85	-2.22	12	0.05	-1176.00	-447.00	5800	20220929	-82.86	887	20230918	12.06	4190	-76.28	20230105	887	12.06	20230918	5800	-82.86	20220929	887	12.06	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
51	20230919	150835	57	100.00	KONEX			N	N	N	N		N	994	-175	4	-14.97	1680610	1684	30.34	1000	1329	994	1344	994	1169	997.99	0.00	0	0	1395	1281	1084	970	773	1183	872	17	175	500	700	1	1	3449586	34	-0.85	-2.22	12	0.05	-1176.00	-447.00	5800	20220929	-82.86	887	20230918	12.06	4190	-76.28	20230105	887	12.06	20230918	5800	-82.86	20220929	887	12.06	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
52	20230919	140833	57	100.00	KONEX			N	N	N	N		N	994	-175	4	-14.97	1567294	1570	28.29	1000	1329	994	1344	994	1169	998.28	0.00	0	0	1395	1281	1084	970	773	1183	872	17	175	500	700	1	1	3449586	34	-0.85	-2.22	12	0.05	-1176.00	-447.00	5800	20220929	-82.86	887	20230918	12.06	4190	-76.28	20230105	887	12.06	20230918	5800	-82.86	20220929	887	12.06	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
53	20230919	130820	57	100.00	KONEX			N	N	N	N		N	994	-175	4	-14.97	1353584	1355	24.41	1000	1329	994	1344	994	1169	998.95	0.00	0	0	1395	1281	1084	970	773	1183	872	17	175	500	700	1	1	3449586	34	-0.85	-2.22	12	0.04	-1176.00	-447.00	5800	20220929	-82.86	887	20230918	12.06	4190	-76.28	20230105	887	12.06	20230918	5800	-82.86	20220929	887	12.06	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
54	20230919	120837	57	100.00	KONEX			N	N	N	N		N	994	-175	4	-14.97	1283010	1284	23.14	1000	1329	994	1344	994	1169	999.23	0.00	0	0	1395	1281	1084	970	773	1183	872	17	175	500	700	1	1	3449586	34	-0.85	-2.22	12	0.04	-1176.00	-447.00	5800	20220929	-82.86	887	20230918	12.06	4190	-76.28	20230105	887	12.06	20230918	5800	-82.86	20220929	887	12.06	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
55	20230919	110841	57	100.00	KONEX			N	N	N	N		N	994	-175	4	-14.97	1220388	1221	22.00	1000	1329	994	1344	994	1169	999.50	0.00	0	0	1395	1281	1084	970	773	1183	872	17	175	500	700	1	1	3449586	34	-0.85	-2.22	12	0.04	-1176.00	-447.00	5800	20220929	-82.86	887	20230918	12.06	4190	-76.28	20230105	887	12.06	20230918	5800	-82.86	20220929	887	12.06	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
56	20230919	100834	57	100.00	KONEX			N	N	N	N		N	994	-175	4	-14.97	1112042	1112	20.04	1000	1329	994	1344	994	1169	1000.04	0.00	0	0	1395	1281	1084	970	773	1183	872	17	175	500	700	1	1	3449586	34	-0.85	-2.22	12	0.03	-1176.00	-447.00	5800	20220929	-82.86	887	20230918	12.06	4190	-76.28	20230105	887	12.06	20230918	5800	-82.86	20220929	887	12.06	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
57	20230919	090831	57	100.00	KONEX			N	N	N	N		N	994	-175	4	-14.97	1044159	1044	18.81	1000	1329	994	1344	994	1169	1000.15	0.00	0	0	1395	1281	1084	970	773	1183	872	17	175	500	700	1	1	3449586	34	-0.85	-2.22	12	0.03	-1176.00	-447.00	5800	20220929	-82.86	887	20230918	12.06	4190	-76.28	20230105	887	12.06	20230918	5800	-82.86	20220929	887	12.06	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
58	20230918	160835	57	100.00	KONEX	신저가		N	N	N	N		N	1169	126	2	12.08	5070063	5550	116.50	1198	1198	887	1199	887	1043	913.52	0.00	0	0	1487	1265	1134	912	781	1199	846	17	156	500	620	1	1	3449586	40	-0.99	-2.62	12	0.16	-1176.00	-447.00	5800	20220929	-79.84	887	20230918	31.79	4190	-72.10	20230105	887	31.79	20230918	5800	-79.84	20220929	887	31.79	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
59	20230918	150831	57	100.00	KONEX	신저가		N	N	N	N		N	945	-98	5	-9.40	4045252	4473	93.89	1198	1198	887	1199	887	1043	904.37	0.00	0	0	1487	1265	1134	912	781	1199	846	17	156	500	620	1	1	3449586	33	-0.80	-2.11	12	0.13	-1176.00	-447.00	5800	20220929	-83.71	887	20230918	6.54	4190	-77.45	20230105	887	6.54	20230918	5800	-83.71	20220929	887	6.54	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
60	20230918	140852	57	100.00	KONEX	신저가		N	N	N	N		N	947	-96	5	-9.20	3918174	4330	90.89	1198	1198	887	1199	887	1043	904.89	0.00	0	0	1487	1265	1134	912	781	1199	846	17	156	500	620	1	1	3449586	33	-0.81	-2.12	12	0.13	-1176.00	-447.00	5800	20220929	-83.67	887	20230918	6.76	4190	-77.40	20230105	887	6.76	20230918	5800	-83.67	20220929	887	6.76	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
61	20230918	130830	57	100.00	KONEX	신저가		N	N	N	N		N	887	-156	4	-14.96	3572333	3959	83.10	1198	1198	887	1199	887	1043	902.33	0.00	0	0	1487	1265	1134	912	781	1199	846	17	156	500	620	1	1	3449586	31	-0.75	-1.98	12	0.11	-1176.00	-447.00	5800	20220929	-84.71	887	20230918	0.00	4190	-78.83	20230105	887	0.00	20230918	5800	-84.71	20220929	887	0.00	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
62	20230918	120836	57	100.00	KONEX	신저가		N	N	N	N		N	988	-55	5	-5.27	2840216	3134	65.79	1198	1198	887	1199	887	1043	906.26	0.00	0	0	1487	1265	1134	912	781	1199	846	17	156	500	620	1	1	3449586	34	-0.84	-2.21	12	0.09	-1176.00	-447.00	5800	20220929	-82.97	887	20230918	11.39	4190	-76.42	20230105	887	11.39	20230918	5800	-82.97	20220929	887	11.39	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
63	20230918	110823	57	100.00	KONEX	신저가		N	N	N	N		N	997	-46	5	-4.41	2444807	2734	57.39	1198	1198	887	1199	887	1043	894.22	0.00	0	0	1487	1265	1134	912	781	1199	846	17	156	500	620	1	1	3449586	34	-0.85	-2.23	12	0.08	-1176.00	-447.00	5800	20220929	-82.81	887	20230918	12.40	4190	-76.21	20230105	887	12.40	20230918	5800	-82.81	20220929	887	12.40	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
64	20230918	100817	57	100.00	KONEX	신저가		N	N	N	N		N	1188	145	2	13.90	2043310	2283	47.92	1198	1198	887	1199	887	1043	895.01	0.00	0	0	1487	1265	1134	912	781	1199	846	17	156	500	620	1	1	3449586	41	-1.01	-2.66	12	0.07	-1176.00	-447.00	5800	20220929	-79.52	887	20230918	33.93	4190	-71.65	20230105	887	33.93	20230918	5800	-79.52	20220929	887	33.93	20230918	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
65	20230918	090820	57	100.00	KONEX			N	N	N	N		N	1198	155	2	14.86	1198	1	0.02	1198	1198	1198	1199	887	1043	1198.00	0.00	0	0	1487	1265	1134	912	781	1199	846	17	156	500	620	1	1	3449586	41	-1.02	-2.68	12	0.00	-1176.00	-447.00	5800	20220929	-79.34	1003	20230915	19.44	4190	-71.41	20230105	1003	19.44	20230915	5800	-79.34	20220929	1003	19.44	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
66	20230915	160829	57	100.00	KONEX	신저가		N	N	N	N		N	1043	-137	5	-11.61	4841249	4764	673.83	1356	1356	1003	1357	1003	1180	1016.22	0.00	0	0	1672	1426	1301	1055	930	1549	1178	17	177	500	700	1	1	3449586	36	-0.89	-2.33	12	0.14	-1176.00	-447.00	5800	20220929	-82.02	1003	20230915	3.99	4190	-75.11	20230105	1003	3.99	20230915	5800	-82.02	20220929	1003	3.99	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
67	20230915	150827	57	100.00	KONEX	신저가		N	N	N	N		N	1043	-137	5	-11.61	4841249	4764	673.83	1356	1356	1003	1357	1003	1180	1016.22	0.00	0	0	1672	1426	1301	1055	930	1549	1178	17	177	500	700	1	1	3449586	36	-0.89	-2.33	12	0.14	-1176.00	-447.00	5800	20220929	-82.02	1003	20230915	3.99	4190	-75.11	20230105	1003	3.99	20230915	5800	-82.02	20220929	1003	3.99	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
68	20230915	140830	57	100.00	KONEX	신저가		N	N	N	N		N	1043	-137	5	-11.61	4003938	3930	555.87	1356	1356	1003	1357	1003	1180	1018.81	0.00	0	0	1672	1426	1301	1055	930	1549	1178	17	177	500	700	1	1	3449586	36	-0.89	-2.33	12	0.11	-1176.00	-447.00	5800	20220929	-82.02	1003	20230915	3.99	4190	-75.11	20230105	1003	3.99	20230915	5800	-82.02	20220929	1003	3.99	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
69	20230915	130822	57	100.00	KONEX	신저가		N	N	N	N		N	1041	-139	5	-11.78	3980992	3908	552.76	1356	1356	1003	1357	1003	1180	1018.68	0.00	0	0	1672	1426	1301	1055	930	1549	1178	17	177	500	700	1	1	3449586	36	-0.89	-2.33	12	0.11	-1176.00	-447.00	5800	20220929	-82.05	1003	20230915	3.79	4190	-75.16	20230105	1003	3.79	20230915	5800	-82.05	20220929	1003	3.79	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
70	20230915	120827	57	100.00	KONEX	신저가		N	N	N	N		N	1045	-135	5	-11.44	3878794	3810	538.90	1356	1356	1003	1357	1003	1180	1018.06	0.00	0	0	1672	1426	1301	1055	930	1549	1178	17	177	500	700	1	1	3449586	36	-0.89	-2.34	12	0.11	-1176.00	-447.00	5800	20220929	-81.98	1003	20230915	4.19	4190	-75.06	20230105	1003	4.19	20230915	5800	-81.98	20220929	1003	4.19	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
71	20230915	110835	57	100.00	KONEX	신저가		N	N	N	N		N	1047	-133	5	-11.27	3779479	3715	525.46	1356	1356	1003	1357	1003	1180	1017.36	0.00	0	0	1672	1426	1301	1055	930	1549	1178	17	177	500	700	1	1	3449586	36	-0.89	-2.34	12	0.11	-1176.00	-447.00	5800	20220929	-81.95	1003	20230915	4.39	4190	-75.01	20230105	1003	4.39	20230915	5800	-81.95	20220929	1003	4.39	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
72	20230915	100832	57	100.00	KONEX	신저가		N	N	N	N		N	1050	-130	5	-11.02	3415600	3356	474.68	1356	1356	1003	1357	1003	1180	1017.76	0.00	0	0	1672	1426	1301	1055	930	1549	1178	17	177	500	700	1	1	3449586	36	-0.89	-2.35	12	0.10	-1176.00	-447.00	5800	20220929	-81.90	1003	20230915	4.69	4190	-74.94	20230105	1003	4.69	20230915	5800	-81.90	20220929	1003	4.69	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
73	20230915	090821	57	100.00	KONEX	신저가		N	N	N	N		N	1344	164	2	13.90	1857690	1843	260.68	1356	1356	1003	1357	1003	1180	1007.97	0.00	0	0	1672	1426	1301	1055	930	1549	1178	17	177	500	700	1	1	3449586	46	-1.14	-3.01	12	0.05	-1176.00	-447.00	5800	20220929	-76.83	1003	20230915	34.00	4190	-67.92	20230105	1003	34.00	20230915	5800	-76.83	20220929	1003	34.00	20230915	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
74	20230914	160830	57	100.00	KONEX			N	N	N	N		N	1180	-203	5	-14.68	841845	707	21.17	1176	1547	1176	1590	1176	1383	1190.73	0.00	0	0	1521	1452	1314	1245	1107	1486	1279	17	207	500	820	1	1	3449586	41	-1.00	-2.64	12	0.02	-1176.00	-447.00	5800	20220929	-79.66	1054	20230912	11.95	4190	-71.84	20230105	1054	11.95	20230912	5800	-79.66	20220929	1054	11.95	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
75	20230914	150807	57	100.00	KONEX			N	N	N	N		N	1318	-65	5	-4.70	817065	686	20.55	1176	1547	1176	1590	1176	1383	1191.06	0.00	0	0	1521	1452	1314	1245	1107	1486	1279	17	207	500	820	1	1	3449586	45	-1.12	-2.95	12	0.02	-1176.00	-447.00	5800	20220929	-77.28	1054	20230912	25.05	4190	-68.54	20230105	1054	25.05	20230912	5800	-77.28	20220929	1054	25.05	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
76	20230914	140823	57	100.00	KONEX			N	N	N	N		N	1318	-65	5	-4.70	817065	686	20.55	1176	1547	1176	1590	1176	1383	1191.06	0.00	0	0	1521	1452	1314	1245	1107	1486	1279	17	207	500	820	1	1	3449586	45	-1.12	-2.95	12	0.02	-1176.00	-447.00	5800	20220929	-77.28	1054	20230912	25.05	4190	-68.54	20230105	1054	25.05	20230912	5800	-77.28	20220929	1054	25.05	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
77	20230914	130807	57	100.00	KONEX			N	N	N	N		N	1397	14	2	1.01	312951	258	7.73	1176	1547	1176	1590	1176	1383	1212.99	0.00	0	0	1521	1452	1314	1245	1107	1486	1279	17	207	500	820	1	1	3449586	48	-1.19	-3.13	12	0.01	-1176.00	-447.00	5800	20220929	-75.91	1054	20230912	32.54	4190	-66.66	20230105	1054	32.54	20230912	5800	-75.91	20220929	1054	32.54	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
78	20230914	120817	57	100.00	KONEX			N	N	N	N		N	1546	163	2	11.79	308759	255	7.64	1176	1547	1176	1590	1176	1383	1210.82	0.00	0	0	1521	1452	1314	1245	1107	1486	1279	17	207	500	820	1	1	3449586	53	-1.31	-3.46	12	0.01	-1176.00	-447.00	5800	20220929	-73.34	1054	20230912	46.68	4190	-63.10	20230105	1054	46.68	20230912	5800	-73.34	20220929	1054	46.68	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
79	20230914	110809	57	100.00	KONEX			N	N	N	N		N	1546	163	2	11.79	308759	255	7.64	1176	1547	1176	1590	1176	1383	1210.82	0.00	0	0	1521	1452	1314	1245	1107	1486	1279	17	207	500	820	1	1	3449586	53	-1.31	-3.46	12	0.01	-1176.00	-447.00	5800	20220929	-73.34	1054	20230912	46.68	4190	-63.10	20230105	1054	46.68	20230912	5800	-73.34	20220929	1054	46.68	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
80	20230914	100804	57	100.00	KONEX			N	N	N	N		N	1546	163	2	11.79	308759	255	7.64	1176	1547	1176	1590	1176	1383	1210.82	0.00	0	0	1521	1452	1314	1245	1107	1486	1279	17	207	500	820	1	1	3449586	53	-1.31	-3.46	12	0.01	-1176.00	-447.00	5800	20220929	-73.34	1054	20230912	46.68	4190	-63.10	20230105	1054	46.68	20230912	5800	-73.34	20220929	1054	46.68	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
81	20230914	090819	57	100.00	KONEX			N	N	N	N		N	1547	164	2	11.86	277844	235	7.04	1176	1547	1176	1590	1176	1383	1182.31	0.00	0	0	1521	1452	1314	1245	1107	1486	1279	17	207	500	820	1	1	3449586	53	-1.32	-3.46	12	0.01	-1176.00	-447.00	5800	20220929	-73.33	1054	20230912	46.77	4190	-63.08	20230105	1054	46.77	20230912	5800	-73.33	20220929	1054	46.77	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
82	20230913	160823	57	100.00	KONEX			N	N	N	N		N	1383	0	3	0.00	3955023	3339	162.17	1176	1383	1176	1590	1176	1383	1184.49	0.00	0	0	1653	1518	1286	1151	919	1402	1035	17	207	500	820	1	1	3449586	48	-1.18	-3.09	12	0.10	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
83	20230913	150813	57	100.00	KONEX			N	N	N	N		N	1383	0	3	0.00	3955023	3339	162.17	1176	1383	1176	1590	1176	1383	1184.49	0.00	0	0	1653	1518	1286	1151	919	1402	1035	17	207	500	820	1	1	3449586	48	-1.18	-3.09	12	0.10	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
84	20230913	140822	57	100.00	KONEX			N	N	N	N		N	1383	0	3	0.00	3955023	3339	162.17	1176	1383	1176	1590	1176	1383	1184.49	0.00	0	0	1653	1518	1286	1151	919	1402	1035	17	207	500	820	1	1	3449586	48	-1.18	-3.09	12	0.10	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
85	20230913	130758	57	100.00	KONEX			N	N	N	N		N	1383	0	3	0.00	3955023	3339	162.17	1176	1383	1176	1590	1176	1383	1184.49	0.00	0	0	1653	1518	1286	1151	919	1402	1035	17	207	500	820	1	1	3449586	48	-1.18	-3.09	12	0.10	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
86	20230913	120818	57	100.00	KONEX			N	N	N	N		N	1176	-207	4	-14.97	722064	614	29.82	1176	1176	1176	1590	1176	1383	1176.00	0.00	0	0	1653	1518	1286	1151	919	1402	1035	17	207	500	820	1	1	3449586	41	-1.00	-2.63	12	0.02	-1176.00	-447.00	5800	20220929	-79.72	1054	20230912	11.57	4190	-71.93	20230105	1054	11.57	20230912	5800	-79.72	20220929	1054	11.57	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
87	20230913	110818	57	100.00	KONEX			N	N	N	N		N	1176	-207	4	-14.97	294000	250	12.14	1176	1176	1176	1590	1176	1383	1176.00	0.00	0	0	1653	1518	1286	1151	919	1402	1035	17	207	500	820	1	1	3449586	41	-1.00	-2.63	12	0.01	-1176.00	-447.00	5800	20220929	-79.72	1054	20230912	11.57	4190	-71.93	20230105	1054	11.57	20230912	5800	-79.72	20220929	1054	11.57	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
88	20230913	100809	57	100.00	KONEX			N	N	N	N		N	1383	0	3	0.00	0	0	0.00	0	0	0	1590	1176	1383	0.00	0.00	0	0	1653	1518	1286	1151	919	1402	1035	17	207	500	820	1	1	3449586	48	-1.18	-3.09	12	0.00	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
89	20230913	090801	57	100.00	KONEX			N	N	N	N		N	1383	0	3	0.00	0	0	0.00	0	0	0	1590	1176	1383	0.00	0.00	0	0	1653	1518	1286	1151	919	1402	1035	17	207	500	820	1	1	3449586	48	-1.18	-3.09	12	0.00	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
90	20230912	160759	57	100.00	KONEX	신저가		N	N	N	N		N	1383	143	2	11.53	2193731	2059	27.76	1421	1421	1054	1426	1054	1240	1065.44	0.00	0	0	1620	1429	1246	1055	872	1338	964	17	186	500	740	1	1	3449586	48	-1.18	-3.09	12	0.06	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
91	20230912	150807	57	100.00	KONEX	신저가		N	N	N	N		N	1383	143	2	11.53	2193731	2059	27.76	1421	1421	1054	1426	1054	1240	1065.44	0.00	0	0	1620	1429	1246	1055	872	1338	964	17	186	500	740	1	1	3449586	48	-1.18	-3.09	12	0.06	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
92	20230912	140806	57	100.00	KONEX	신저가		N	N	N	N		N	1383	143	2	11.53	2193731	2059	27.76	1421	1421	1054	1426	1054	1240	1065.44	0.00	0	0	1620	1429	1246	1055	872	1338	964	17	186	500	740	1	1	3449586	48	-1.18	-3.09	12	0.06	-1176.00	-447.00	5800	20220929	-76.16	1054	20230912	31.21	4190	-66.99	20230105	1054	31.21	20230912	5800	-76.16	20220929	1054	31.21	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
93	20230912	130756	57	100.00	KONEX	신저가		N	N	N	N		N	1418	178	2	14.35	2060307	1940	26.15	1421	1421	1054	1426	1054	1240	1062.01	0.00	0	0	1620	1429	1246	1055	872	1338	964	17	186	500	740	1	1	3449586	49	-1.21	-3.17	12	0.06	-1176.00	-447.00	5800	20220929	-75.55	1054	20230912	34.54	4190	-66.16	20230105	1054	34.54	20230912	5800	-75.55	20220929	1054	34.54	20230912	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
94	20230912	120754	57	100.00	KONEX			N	N	N	N		N	1421	181	2	14.60	1421	1	0.01	1421	1421	1421	1426	1054	1240	1421.00	0.00	0	0	1620	1429	1246	1055	872	1338	964	17	186	500	740	1	1	3449586	49	-1.21	-3.18	12	0.00	-1176.00	-447.00	5800	20220929	-75.50	1063	20230911	33.68	4190	-66.09	20230105	1063	33.68	20230911	5800	-75.50	20220929	1063	33.68	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
95	20230912	110759	57	100.00	KONEX			N	N	N	N		N	1421	181	2	14.60	1421	1	0.01	1421	1421	1421	1426	1054	1240	1421.00	0.00	0	0	1620	1429	1246	1055	872	1338	964	17	186	500	740	1	1	3449586	49	-1.21	-3.18	12	0.00	-1176.00	-447.00	5800	20220929	-75.50	1063	20230911	33.68	4190	-66.09	20230105	1063	33.68	20230911	5800	-75.50	20220929	1063	33.68	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
96	20230912	100752	57	100.00	KONEX			N	N	N	N		N	1421	181	2	14.60	1421	1	0.01	1421	1421	1421	1426	1054	1240	1421.00	0.00	0	0	1620	1429	1246	1055	872	1338	964	17	186	500	740	1	1	3449586	49	-1.21	-3.18	12	0.00	-1176.00	-447.00	5800	20220929	-75.50	1063	20230911	33.68	4190	-66.09	20230105	1063	33.68	20230911	5800	-75.50	20220929	1063	33.68	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
97	20230912	090810	57	100.00	KONEX			N	N	N	N		N	1421	181	2	14.60	1421	1	0.01	1421	1421	1421	1426	1054	1240	1421.00	0.00	0	0	1620	1429	1246	1055	872	1338	964	17	186	500	740	1	1	3449586	49	-1.21	-3.18	12	0.00	-1176.00	-447.00	5800	20220929	-75.50	1063	20230911	33.68	4190	-66.09	20230105	1063	33.68	20230911	5800	-75.50	20220929	1063	33.68	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
98	20230911	160752	57	100.00	KONEX	신저가		N	N	N	N		N	1240	-10	5	-0.80	8195464	7418	60.25	1437	1437	1063	1437	1063	1250	1104.81	0.00	0	0	1371	1310	1189	1128	1007	1341	1159	17	187	500	750	1	1	3449586	43	-1.05	-2.77	12	0.22	-1176.00	-447.00	5800	20220929	-78.62	1063	20230911	16.65	4190	-70.41	20230105	1063	16.65	20230911	5800	-78.62	20220929	1063	16.65	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
99	20230911	150758	57	100.00	KONEX	신저가		N	N	N	N		N	1240	-10	5	-0.80	8192984	7416	60.23	1437	1437	1063	1437	1063	1250	1104.77	0.00	0	0	1371	1310	1189	1128	1007	1341	1159	17	187	500	750	1	1	3449586	43	-1.05	-2.77	12	0.21	-1176.00	-447.00	5800	20220929	-78.62	1063	20230911	16.65	4190	-70.41	20230105	1063	16.65	20230911	5800	-78.62	20220929	1063	16.65	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
100	20230911	140807	57	100.00	KONEX	신저가		N	N	N	N		N	1242	-8	5	-0.64	8071844	7315	59.41	1437	1437	1063	1437	1063	1250	1103.46	0.00	0	0	1371	1310	1189	1128	1007	1341	1159	17	187	500	750	1	1	3449586	43	-1.06	-2.78	12	0.21	-1176.00	-447.00	5800	20220929	-78.59	1063	20230911	16.84	4190	-70.36	20230105	1063	16.84	20230911	5800	-78.59	20220929	1063	16.84	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
101	20230911	130742	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-50	5	-4.00	7224822	6591	53.53	1437	1437	1063	1437	1063	1250	1096.16	0.00	0	0	1371	1310	1189	1128	1007	1341	1159	17	187	500	750	1	1	3449586	41	-1.02	-2.68	12	0.19	-1176.00	-447.00	5800	20220929	-79.31	1063	20230911	12.89	4190	-71.36	20230105	1063	12.89	20230911	5800	-79.31	20220929	1063	12.89	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
102	20230911	120755	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-50	5	-4.00	7224822	6591	53.53	1437	1437	1063	1437	1063	1250	1096.16	0.00	0	0	1371	1310	1189	1128	1007	1341	1159	17	187	500	750	1	1	3449586	41	-1.02	-2.68	12	0.19	-1176.00	-447.00	5800	20220929	-79.31	1063	20230911	12.89	4190	-71.36	20230105	1063	12.89	20230911	5800	-79.31	20220929	1063	12.89	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
103	20230911	110742	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-21	5	-1.68	4360659	4030	32.73	1437	1437	1063	1437	1063	1250	1082.05	0.00	0	0	1371	1310	1189	1128	1007	1341	1159	17	187	500	750	1	1	3449586	42	-1.05	-2.75	12	0.12	-1176.00	-447.00	5800	20220929	-78.81	1063	20230911	15.62	4190	-70.67	20230105	1063	15.62	20230911	5800	-78.81	20220929	1063	15.62	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
104	20230911	100741	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-21	5	-1.68	4360659	4030	32.73	1437	1437	1063	1437	1063	1250	1082.05	0.00	0	0	1371	1310	1189	1128	1007	1341	1159	17	187	500	750	1	1	3449586	42	-1.05	-2.75	12	0.12	-1176.00	-447.00	5800	20220929	-78.81	1063	20230911	15.62	4190	-70.67	20230105	1063	15.62	20230911	5800	-78.81	20220929	1063	15.62	20230911	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
105	20230911	090739	57	100.00	KONEX			N	N	N	N		N	1437	187	1	14.96	1437	1	0.01	1437	1437	1437	1437	1063	1250	1437.00	0.00	0	0	1371	1310	1189	1128	1007	1341	1159	17	187	500	750	1	1	3449586	50	-1.22	-3.21	12	0.00	-1176.00	-447.00	5800	20220929	-75.22	1068	20230908	34.55	4190	-65.70	20230105	1068	34.55	20230908	5800	-75.22	20220929	1068	34.55	20230908	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
106	20230908	160800	57	100.00	KONEX	신저가		N	N	N	N		N	1250	-6	5	-0.48	13327333	12313	224.40	1068	1250	1068	1444	1068	1256	1082.38	0.00	0	0	1550	1402	1329	1181	1108	1366	1145	17	188	500	750	1	1	3449586	43	-1.06	-2.80	12	0.36	-1176.00	-447.00	5800	20220929	-78.45	1068	20230908	17.04	4190	-70.17	20230105	1068	17.04	20230908	5800	-78.45	20220929	1068	17.04	20230908	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
107	20230908	150758	57	100.00	KONEX	신저가		N	N	N	N		N	1239	-17	5	-1.35	12663582	11763	214.38	1068	1250	1068	1444	1068	1256	1076.56	0.00	0	0	1550	1402	1329	1181	1108	1366	1145	17	188	500	750	1	1	3449586	43	-1.05	-2.77	12	0.34	-1176.00	-447.00	5800	20220929	-78.64	1068	20230908	16.01	4190	-70.43	20230105	1068	16.01	20230908	5800	-78.64	20220929	1068	16.01	20230908	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
108	20230908	140750	57	100.00	KONEX	신저가		N	N	N	N		N	1239	-17	5	-1.35	12663582	11763	214.38	1068	1250	1068	1444	1068	1256	1076.56	0.00	0	0	1550	1402	1329	1181	1108	1366	1145	17	188	500	750	1	1	3449586	43	-1.05	-2.77	12	0.34	-1176.00	-447.00	5800	20220929	-78.64	1068	20230908	16.01	4190	-70.43	20230105	1068	16.01	20230908	5800	-78.64	20220929	1068	16.01	20230908	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
109	20230908	130758	57	100.00	KONEX	신저가		N	N	N	N		N	1239	-17	5	-1.35	12663582	11763	214.38	1068	1250	1068	1444	1068	1256	1076.56	0.00	0	0	1550	1402	1329	1181	1108	1366	1145	17	188	500	750	1	1	3449586	43	-1.05	-2.77	12	0.34	-1176.00	-447.00	5800	20220929	-78.64	1068	20230908	16.01	4190	-70.43	20230105	1068	16.01	20230908	5800	-78.64	20220929	1068	16.01	20230908	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
110	20230908	120808	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-56	5	-4.46	12566343	11682	212.90	1068	1250	1068	1444	1068	1256	1075.70	0.00	0	0	1550	1402	1329	1181	1108	1366	1145	17	188	500	750	1	1	3449586	41	-1.02	-2.68	12	0.34	-1176.00	-447.00	5800	20220929	-79.31	1068	20230908	12.36	4190	-71.36	20230105	1068	12.36	20230908	5800	-79.31	20220929	1068	12.36	20230908	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
111	20230908	110803	57	100.00	KONEX	신저가		N	N	N	N		N	1160	-96	5	-7.64	2530536	2350	42.83	1068	1250	1068	1444	1068	1256	1076.82	0.00	0	0	1550	1402	1329	1181	1108	1366	1145	17	188	500	750	1	1	3449586	40	-0.99	-2.60	12	0.07	-1176.00	-447.00	5800	20220929	-80.00	1068	20230908	8.61	4190	-72.32	20230105	1068	8.61	20230908	5800	-80.00	20220929	1068	8.61	20230908	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
112	20230908	100757	57	100.00	KONEX	신저가		N	N	N	N		N	1179	-77	5	-6.13	2207690	2065	37.63	1068	1250	1068	1444	1068	1256	1069.10	0.00	0	0	1550	1402	1329	1181	1108	1366	1145	17	188	500	750	1	1	3449586	41	-1.00	-2.64	12	0.06	-1176.00	-447.00	5800	20220929	-79.67	1068	20230908	10.39	4190	-71.86	20230105	1068	10.39	20230908	5800	-79.67	20220929	1068	10.39	20230908	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
113	20230908	090802	57	100.00	KONEX			N	N	N	N		N	1256	0	3	0.00	0	0	0.00	0	0	0	1444	1068	1256	0.00	0.00	0	0	1550	1402	1329	1181	1108	1366	1145	17	188	500	750	1	1	3449586	43	-1.07	-2.81	12	0.00	-1176.00	-447.00	5800	20220929	-78.34	1102	20230829	13.97	4190	-70.02	20230105	1102	13.97	20230829	5800	-78.34	20220929	1102	13.97	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
114	20230907	160748	57	100.00	KONEX			N	N	N	N		N	1256	-221	4	-14.96	6909689	5487	6532.14	1477	1477	1256	1698	1256	1477	1259.28	0.00	0	0	1625	1551	1425	1351	1225	1588	1388	17	221	500	880	1	1	3449586	43	-1.07	-2.81	12	0.16	-1176.00	-447.00	5800	20220929	-78.34	1102	20230829	13.97	4190	-70.02	20230105	1102	13.97	20230829	5800	-78.34	20220929	1102	13.97	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
115	20230907	150753	57	100.00	KONEX			N	N	N	N		N	1256	-221	4	-14.96	6784089	5387	6413.10	1477	1477	1256	1698	1256	1477	1259.34	0.00	0	0	1625	1551	1425	1351	1225	1588	1388	17	221	500	880	1	1	3449586	43	-1.07	-2.81	12	0.16	-1176.00	-447.00	5800	20220929	-78.34	1102	20230829	13.97	4190	-70.02	20230105	1102	13.97	20230829	5800	-78.34	20220929	1102	13.97	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
116	20230907	140752	57	100.00	KONEX			N	N	N	N		N	1256	-221	4	-14.96	6781577	5385	6410.71	1477	1477	1256	1698	1256	1477	1259.35	0.00	0	0	1625	1551	1425	1351	1225	1588	1388	17	221	500	880	1	1	3449586	43	-1.07	-2.81	12	0.16	-1176.00	-447.00	5800	20220929	-78.34	1102	20230829	13.97	4190	-70.02	20230105	1102	13.97	20230829	5800	-78.34	20220929	1102	13.97	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
117	20230907	130748	57	100.00	KONEX			N	N	N	N		N	1256	-221	4	-14.96	6666025	5293	6301.19	1477	1477	1256	1698	1256	1477	1259.40	0.00	0	0	1625	1551	1425	1351	1225	1588	1388	17	221	500	880	1	1	3449586	43	-1.07	-2.81	12	0.15	-1176.00	-447.00	5800	20220929	-78.34	1102	20230829	13.97	4190	-70.02	20230105	1102	13.97	20230829	5800	-78.34	20220929	1102	13.97	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
118	20230907	120758	57	100.00	KONEX			N	N	N	N		N	1256	-221	4	-14.96	6662257	5290	6297.62	1477	1477	1256	1698	1256	1477	1259.41	0.00	0	0	1625	1551	1425	1351	1225	1588	1388	17	221	500	880	1	1	3449586	43	-1.07	-2.81	12	0.15	-1176.00	-447.00	5800	20220929	-78.34	1102	20230829	13.97	4190	-70.02	20230105	1102	13.97	20230829	5800	-78.34	20220929	1102	13.97	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
119	20230907	110753	57	100.00	KONEX			N	N	N	N		N	1256	-221	4	-14.96	6606993	5246	6245.24	1477	1477	1256	1698	1256	1477	1259.43	0.00	0	0	1625	1551	1425	1351	1225	1588	1388	17	221	500	880	1	1	3449586	43	-1.07	-2.81	12	0.15	-1176.00	-447.00	5800	20220929	-78.34	1102	20230829	13.97	4190	-70.02	20230105	1102	13.97	20230829	5800	-78.34	20220929	1102	13.97	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
120	20230907	100754	57	100.00	KONEX			N	N	N	N		N	1259	-218	5	-14.76	6260337	4970	5916.67	1477	1477	1256	1698	1256	1477	1259.63	0.00	0	0	1625	1551	1425	1351	1225	1588	1388	17	221	500	880	1	1	3449586	43	-1.07	-2.82	12	0.14	-1176.00	-447.00	5800	20220929	-78.29	1102	20230829	14.25	4190	-69.95	20230105	1102	14.25	20230829	5800	-78.29	20220929	1102	14.25	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
121	20230907	090804	57	100.00	KONEX			N	N	N	N		N	1477	0	3	0.00	0	0	0.00	0	0	0	1698	1256	1477	0.00	0.00	0	0	1625	1551	1425	1351	1225	1588	1388	17	221	500	880	1	1	3449586	51	-1.26	-3.30	12	0.00	-1176.00	-447.00	5800	20220929	-74.53	1102	20230829	34.03	4190	-64.75	20230105	1102	34.03	20230829	5800	-74.53	20220929	1102	34.03	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
122	20230906	160749	57	100.00	KONEX			N	N	N	N		N	1477	-51	5	-3.34	109760	84	3.37	1299	1499	1299	1757	1299	1528	1306.67	0.00	0	0	1984	1756	1531	1303	1078	1870	1417	17	229	500	910	1	1	3449586	51	-1.26	-3.30	12	0.00	-1176.00	-447.00	5800	20220929	-74.53	1102	20230829	34.03	4190	-64.75	20230105	1102	34.03	20230829	5800	-74.53	20220929	1102	34.03	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
123	20230906	150753	57	100.00	KONEX			N	N	N	N		N	1477	-51	5	-3.34	109760	84	3.37	1299	1499	1299	1757	1299	1528	1306.67	0.00	0	0	1984	1756	1531	1303	1078	1870	1417	17	229	500	910	1	1	3449586	51	-1.26	-3.30	12	0.00	-1176.00	-447.00	5800	20220929	-74.53	1102	20230829	34.03	4190	-64.75	20230105	1102	34.03	20230829	5800	-74.53	20220929	1102	34.03	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
124	20230906	140752	57	100.00	KONEX			N	N	N	N		N	1485	-43	5	-2.81	108283	83	3.33	1299	1499	1299	1757	1299	1528	1304.61	0.00	0	0	1984	1756	1531	1303	1078	1870	1417	17	229	500	910	1	1	3449586	51	-1.26	-3.32	12	0.00	-1176.00	-447.00	5800	20220929	-74.40	1102	20230829	34.75	4190	-64.56	20230105	1102	34.75	20230829	5800	-74.40	20220929	1102	34.75	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
125	20230906	130744	57	100.00	KONEX			N	N	N	N		N	1485	-43	5	-2.81	108283	83	3.33	1299	1499	1299	1757	1299	1528	1304.61	0.00	0	0	1984	1756	1531	1303	1078	1870	1417	17	229	500	910	1	1	3449586	51	-1.26	-3.32	12	0.00	-1176.00	-447.00	5800	20220929	-74.40	1102	20230829	34.75	4190	-64.56	20230105	1102	34.75	20230829	5800	-74.40	20220929	1102	34.75	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
126	20230906	120756	57	100.00	KONEX			N	N	N	N		N	1485	-43	5	-2.81	108283	83	3.33	1299	1499	1299	1757	1299	1528	1304.61	0.00	0	0	1984	1756	1531	1303	1078	1870	1417	17	229	500	910	1	1	3449586	51	-1.26	-3.32	12	0.00	-1176.00	-447.00	5800	20220929	-74.40	1102	20230829	34.75	4190	-64.56	20230105	1102	34.75	20230829	5800	-74.40	20220929	1102	34.75	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
127	20230906	110759	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	2798	2	0.08	1299	1499	1299	1757	1299	1528	1399.00	0.00	0	0	1984	1756	1531	1303	1078	1870	1417	17	229	500	910	1	1	3449586	52	-1.27	-3.35	12	0.00	-1176.00	-447.00	5800	20220929	-74.16	1102	20230829	36.03	4190	-64.22	20230105	1102	36.03	20230829	5800	-74.16	20220929	1102	36.03	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
128	20230906	100737	57	100.00	KONEX			N	N	N	N		N	1499	-29	5	-1.90	2798	2	0.08	1299	1499	1299	1757	1299	1528	1399.00	0.00	0	0	1984	1756	1531	1303	1078	1870	1417	17	229	500	910	1	1	3449586	52	-1.27	-3.35	12	0.00	-1176.00	-447.00	5800	20220929	-74.16	1102	20230829	36.03	4190	-64.22	20230105	1102	36.03	20230829	5800	-74.16	20220929	1102	36.03	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
129	20230906	090741	57	100.00	KONEX			N	N	N	N		N	1528	0	3	0.00	0	0	0.00	0	0	0	1757	1299	1528	0.00	0.00	0	0	1984	1756	1531	1303	1078	1870	1417	17	229	500	910	1	1	3449586	53	-1.30	-3.42	12	0.00	-1176.00	-447.00	5800	20220929	-73.66	1102	20230829	38.66	4190	-63.53	20230105	1102	38.66	20230829	5800	-73.66	20220929	1102	38.66	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
130	20230905	160744	57	100.00	KONEX			N	N	N	N		N	1528	-8	5	-0.52	3313407	2489	3950.79	1310	1759	1306	1766	1306	1536	1331.22	0.00	0	0	2005	1770	1565	1330	1125	1668	1228	17	230	500	920	1	1	3449586	53	-1.30	-3.42	12	0.07	-1176.00	-447.00	5800	20220929	-73.66	1102	20230829	38.66	4190	-63.53	20230105	1102	38.66	20230829	5800	-73.66	20220929	1102	38.66	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
131	20230905	150755	57	100.00	KONEX			N	N	N	N		N	1528	-8	5	-0.52	3313407	2489	3950.79	1310	1759	1306	1766	1306	1536	1331.22	0.00	0	0	2005	1770	1565	1330	1125	1668	1228	17	230	500	920	1	1	3449586	53	-1.30	-3.42	12	0.07	-1176.00	-447.00	5800	20220929	-73.66	1102	20230829	38.66	4190	-63.53	20230105	1102	38.66	20230829	5800	-73.66	20220929	1102	38.66	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
132	20230905	140753	57	100.00	KONEX			N	N	N	N		N	1306	-230	4	-14.97	2020836	1502	2384.13	1310	1759	1306	1766	1306	1536	1345.43	0.00	0	0	2005	1770	1565	1330	1125	1668	1228	17	230	500	920	1	1	3449586	45	-1.11	-2.92	12	0.04	-1176.00	-447.00	5800	20220929	-77.48	1102	20230829	18.51	4190	-68.83	20230105	1102	18.51	20230829	5800	-77.48	20220929	1102	18.51	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
133	20230905	130734	57	100.00	KONEX			N	N	N	N		N	1306	-230	4	-14.97	2009082	1493	2369.84	1310	1759	1306	1766	1306	1536	1345.67	0.00	0	0	2005	1770	1565	1330	1125	1668	1228	17	230	500	920	1	1	3449586	45	-1.11	-2.92	12	0.04	-1176.00	-447.00	5800	20220929	-77.48	1102	20230829	18.51	4190	-68.83	20230105	1102	18.51	20230829	5800	-77.48	20220929	1102	18.51	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
134	20230905	120738	57	100.00	KONEX			N	N	N	N		N	1306	-230	4	-14.97	1979044	1470	2333.33	1310	1759	1306	1766	1306	1536	1346.29	0.00	0	0	2005	1770	1565	1330	1125	1668	1228	17	230	500	920	1	1	3449586	45	-1.11	-2.92	12	0.04	-1176.00	-447.00	5800	20220929	-77.48	1102	20230829	18.51	4190	-68.83	20230105	1102	18.51	20230829	5800	-77.48	20220929	1102	18.51	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
135	20230905	110744	57	100.00	KONEX			N	N	N	N		N	1306	-230	4	-14.97	1802508	1335	2119.05	1310	1759	1306	1766	1306	1536	1350.19	0.00	0	0	2005	1770	1565	1330	1125	1668	1228	17	230	500	920	1	1	3449586	45	-1.11	-2.92	12	0.04	-1176.00	-447.00	5800	20220929	-77.48	1102	20230829	18.51	4190	-68.83	20230105	1102	18.51	20230829	5800	-77.48	20220929	1102	18.51	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
136	20230905	100734	57	100.00	KONEX			N	N	N	N		N	1549	13	2	0.85	1588521	1181	1874.60	1310	1759	1310	1766	1306	1536	1345.06	0.00	0	0	2005	1770	1565	1330	1125	1668	1228	17	230	500	920	1	1	3449586	53	-1.32	-3.47	12	0.03	-1176.00	-447.00	5800	20220929	-73.29	1102	20230829	40.56	4190	-63.03	20230105	1102	40.56	20230829	5800	-73.29	20220929	1102	40.56	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
137	20230905	090734	57	100.00	KONEX			N	N	N	N		N	1754	218	2	14.19	1362449	1038	1647.62	1310	1759	1310	1766	1306	1536	1312.57	0.00	0	0	2005	1770	1565	1330	1125	1668	1228	17	230	500	920	1	1	3449586	61	-1.49	-3.92	12	0.03	-1176.00	-447.00	5800	20220929	-69.76	1102	20230829	59.17	4190	-58.14	20230105	1102	59.17	20230829	5800	-69.76	20220929	1102	59.17	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
138	20230904	160730	57	100.00	KONEX			N	N	N	N		N	1536	-64	5	-4.00	88485	63	1575.00	1800	1800	1360	1840	1360	1600	1404.52	0.00	0	0	2073	1836	1718	1481	1363	1777	1422	17	240	500	960	1	1	3449586	53	-1.31	-3.44	12	0.00	-1176.00	-447.00	5800	20220929	-73.52	1102	20230829	39.38	4190	-63.34	20230105	1102	39.38	20230829	5800	-73.52	20220929	1102	39.38	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
139	20230904	150721	57	100.00	KONEX			N	N	N	N		N	1594	-6	5	-0.38	14552	9	225.00	1800	1800	1594	1840	1360	1600	1616.89	0.00	0	0	2073	1836	1718	1481	1363	1777	1422	17	240	500	960	1	1	3449586	55	-1.36	-3.57	12	0.00	-1176.00	-447.00	5800	20220929	-72.52	1102	20230829	44.65	4190	-61.96	20230105	1102	44.65	20230829	5800	-72.52	20220929	1102	44.65	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
140	20230904	140716	57	100.00	KONEX			N	N	N	N		N	1594	-6	5	-0.38	14552	9	225.00	1800	1800	1594	1840	1360	1600	1616.89	0.00	0	0	2073	1836	1718	1481	1363	1777	1422	17	240	500	960	1	1	3449586	55	-1.36	-3.57	12	0.00	-1176.00	-447.00	5800	20220929	-72.52	1102	20230829	44.65	4190	-61.96	20230105	1102	44.65	20230829	5800	-72.52	20220929	1102	44.65	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
141	20230904	130729	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	25.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	2073	1836	1718	1481	1363	1777	1422	17	240	500	960	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1102	20230829	63.34	4190	-57.04	20230105	1102	63.34	20230829	5800	-68.97	20220929	1102	63.34	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
142	20230904	120714	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	25.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	2073	1836	1718	1481	1363	1777	1422	17	240	500	960	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1102	20230829	63.34	4190	-57.04	20230105	1102	63.34	20230829	5800	-68.97	20220929	1102	63.34	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
143	20230904	110702	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	25.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	2073	1836	1718	1481	1363	1777	1422	17	240	500	960	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1102	20230829	63.34	4190	-57.04	20230105	1102	63.34	20230829	5800	-68.97	20220929	1102	63.34	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
144	20230904	100707	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	25.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	2073	1836	1718	1481	1363	1777	1422	17	240	500	960	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1102	20230829	63.34	4190	-57.04	20230105	1102	63.34	20230829	5800	-68.97	20220929	1102	63.34	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
145	20230904	090720	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	25.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	2073	1836	1718	1481	1363	1777	1422	17	240	500	960	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1102	20230829	63.34	4190	-57.04	20230105	1102	63.34	20230829	5800	-68.97	20220929	1102	63.34	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
146	20230901	160710	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	6755	4	400.00	1955	1955	1600	1955	1445	1700	1688.75	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1102	20230829	45.19	4190	-61.81	20230105	1102	45.19	20230829	5800	-72.41	20220929	1102	45.19	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
147	20230901	150719	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	6755	4	400.00	1955	1955	1600	1955	1445	1700	1688.75	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1102	20230829	45.19	4190	-61.81	20230105	1102	45.19	20230829	5800	-72.41	20220929	1102	45.19	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
148	20230901	140722	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	6755	4	400.00	1955	1955	1600	1955	1445	1700	1688.75	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1102	20230829	45.19	4190	-61.81	20230105	1102	45.19	20230829	5800	-72.41	20220929	1102	45.19	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
149	20230901	130700	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	6755	4	400.00	1955	1955	1600	1955	1445	1700	1688.75	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1102	20230829	45.19	4190	-61.81	20230105	1102	45.19	20230829	5800	-72.41	20220929	1102	45.19	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
150	20230901	120709	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	6755	4	400.00	1955	1955	1600	1955	1445	1700	1688.75	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1102	20230829	45.19	4190	-61.81	20230105	1102	45.19	20230829	5800	-72.41	20220929	1102	45.19	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
151	20230901	110708	57	100.00	KONEX			N	N	N	N		N	1600	-100	5	-5.88	6755	4	400.00	1955	1955	1600	1955	1445	1700	1688.75	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3449586	55	-1.36	-3.58	12	0.00	-1176.00	-447.00	5800	20220929	-72.41	1102	20230829	45.19	4190	-61.81	20230105	1102	45.19	20230829	5800	-72.41	20220929	1102	45.19	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
152	20230901	100704	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	100.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3449586	67	-1.66	-4.37	12	0.00	-1176.00	-447.00	5800	20220929	-66.29	1102	20230829	77.40	4190	-53.34	20230105	1102	77.40	20230829	5800	-66.29	20220929	1102	77.40	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
153	20230901	090653	57	100.00	KONEX			N	N	N	N		N	1955	255	1	15.00	1955	1	100.00	1955	1955	1955	1955	1445	1700	1955.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	17	255	500	1020	1	1	3449586	67	-1.66	-4.37	12	0.00	-1176.00	-447.00	5800	20220929	-66.29	1102	20230829	77.40	4190	-53.34	20230105	1102	77.40	20230829	5800	-66.29	20220929	1102	77.40	20230829	0.00	N	224020	500	17 억		0	N	N	0	N	00	N