KissMeData/322190/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	161121	57	100.00	KONEX			N	N	N	N		N	143	5	2	3.62	925510	6472	107866.66	150	150	143	158	118	138	143.00	0.00	0	0	147	142	140	135	133	141	134	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.07	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
3	20230927	151133	57	100.00	KONEX			N	N	N	N		N	143	5	2	3.62	925510	6472	107866.66	150	150	143	158	118	138	143.00	0.00	0	0	147	142	140	135	133	141	134	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.07	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
4	20230927	141133	57	100.00	KONEX			N	N	N	N		N	143	5	2	3.62	925510	6472	107866.66	150	150	143	158	118	138	143.00	0.00	0	0	147	142	140	135	133	141	134	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.07	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
5	20230927	131118	57	100.00	KONEX			N	N	N	N		N	150	12	2	8.70	300	2	33.33	150	150	150	158	118	138	150.00	0.00	0	0	147	142	140	135	133	141	134	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
6	20230927	121115	57	100.00	KONEX			N	N	N	N		N	150	12	2	8.70	300	2	33.33	150	150	150	158	118	138	150.00	0.00	0	0	147	142	140	135	133	141	134	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
7	20230927	111127	57	100.00	KONEX			N	N	N	N		N	150	12	2	8.70	300	2	33.33	150	150	150	158	118	138	150.00	0.00	0	0	147	142	140	135	133	141	134	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
8	20230927	101120	57	100.00	KONEX			N	N	N	N		N	150	12	2	8.70	300	2	33.33	150	150	150	158	118	138	150.00	0.00	0	0	147	142	140	135	133	141	134	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
9	20230927	091140	57	100.00	KONEX			N	N	N	N		N	150	12	2	8.70	300	2	33.33	150	150	150	158	118	138	150.00	0.00	0	0	147	142	140	135	133	141	134	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
10	20230926	161117	57	100.00	KONEX			N	N	N	N		N	138	11	2	8.66	835	6	0.24	145	145	138	146	108	127	139.17	0.00	0	0	143	134	124	115	105	130	111	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
11	20230926	151117	57	100.00	KONEX			N	N	N	N		N	138	11	2	8.66	835	6	0.24	145	145	138	146	108	127	139.17	0.00	0	0	143	134	124	115	105	130	111	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
12	20230926	141109	57	100.00	KONEX			N	N	N	N		N	138	11	2	8.66	835	6	0.24	145	145	138	146	108	127	139.17	0.00	0	0	143	134	124	115	105	130	111	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
13	20230926	131113	57	100.00	KONEX			N	N	N	N		N	138	11	2	8.66	835	6	0.24	145	145	138	146	108	127	139.17	0.00	0	0	143	134	124	115	105	130	111	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
14	20230926	121120	57	100.00	KONEX			N	N	N	N		N	138	11	2	8.66	835	6	0.24	145	145	138	146	108	127	139.17	0.00	0	0	143	134	124	115	105	130	111	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
15	20230926	111113	57	100.00	KONEX			N	N	N	N		N	138	11	2	8.66	835	6	0.24	145	145	138	146	108	127	139.17	0.00	0	0	143	134	124	115	105	130	111	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
16	20230926	101114	57	100.00	KONEX			N	N	N	N		N	138	11	2	8.66	835	6	0.24	145	145	138	146	108	127	139.17	0.00	0	0	143	134	124	115	105	130	111	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
17	20230926	091116	57	100.00	KONEX			N	N	N	N		N	145	18	2	14.17	145	1	0.04	145	145	145	146	108	127	145.00	0.00	0	0	143	134	124	115	105	130	111	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	569	20221017	-74.52	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	569	-74.52	20221017	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
18	20230925	161119	57	100.00	KONEX			N	N	N	N		N	127	-7	5	-5.22	288255	2506	75.82	133	133	114	154	114	134	115.03	0.00	0	0	162	148	134	120	106	141	113	9	20	100	80	1	1	8925197	11	-0.33	-0.61	12	0.03	-383.00	-207.00	569	20221017	-77.68	67	20230320	89.55	227	-44.05	20230622	67	89.55	20230320	569	-77.68	20221017	67	89.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
19	20230925	151120	57	100.00	KONEX			N	N	N	N		N	127	-7	5	-5.22	230501	2004	60.64	133	133	114	154	114	134	115.02	0.00	0	0	162	148	134	120	106	141	113	9	20	100	80	1	1	8925197	11	-0.33	-0.61	12	0.02	-383.00	-207.00	569	20221017	-77.68	67	20230320	89.55	227	-44.05	20230622	67	89.55	20230320	569	-77.68	20221017	67	89.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
20	20230925	141101	57	100.00	KONEX			N	N	N	N		N	127	-7	5	-5.22	230501	2004	60.64	133	133	114	154	114	134	115.02	0.00	0	0	162	148	134	120	106	141	113	9	20	100	80	1	1	8925197	11	-0.33	-0.61	12	0.02	-383.00	-207.00	569	20221017	-77.68	67	20230320	89.55	227	-44.05	20230622	67	89.55	20230320	569	-77.68	20221017	67	89.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
21	20230925	131107	57	100.00	KONEX			N	N	N	N		N	127	-7	5	-5.22	230501	2004	60.64	133	133	114	154	114	134	115.02	0.00	0	0	162	148	134	120	106	141	113	9	20	100	80	1	1	8925197	11	-0.33	-0.61	12	0.02	-383.00	-207.00	569	20221017	-77.68	67	20230320	89.55	227	-44.05	20230622	67	89.55	20230320	569	-77.68	20221017	67	89.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
22	20230925	121113	57	100.00	KONEX			N	N	N	N		N	127	-7	5	-5.22	374	3	0.09	133	133	114	154	114	134	124.67	0.00	0	0	162	148	134	120	106	141	113	9	20	100	80	1	1	8925197	11	-0.33	-0.61	12	0.00	-383.00	-207.00	569	20221017	-77.68	67	20230320	89.55	227	-44.05	20230622	67	89.55	20230320	569	-77.68	20221017	67	89.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
23	20230925	111108	57	100.00	KONEX			N	N	N	N		N	127	-7	5	-5.22	374	3	0.09	133	133	114	154	114	134	124.67	0.00	0	0	162	148	134	120	106	141	113	9	20	100	80	1	1	8925197	11	-0.33	-0.61	12	0.00	-383.00	-207.00	569	20221017	-77.68	67	20230320	89.55	227	-44.05	20230622	67	89.55	20230320	569	-77.68	20221017	67	89.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
24	20230925	101110	57	100.00	KONEX			N	N	N	N		N	127	-7	5	-5.22	374	3	0.09	133	133	114	154	114	134	124.67	0.00	0	0	162	148	134	120	106	141	113	9	20	100	80	1	1	8925197	11	-0.33	-0.61	12	0.00	-383.00	-207.00	569	20221017	-77.68	67	20230320	89.55	227	-44.05	20230622	67	89.55	20230320	569	-77.68	20221017	67	89.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
25	20230925	091106	57	100.00	KONEX			N	N	N	N		N	114	-20	4	-14.93	247	2	0.06	133	133	114	154	114	134	123.50	0.00	0	0	162	148	134	120	106	141	113	9	20	100	80	1	1	8925197	10	-0.30	-0.55	12	0.00	-383.00	-207.00	569	20221017	-79.96	67	20230320	70.15	227	-49.78	20230622	67	70.15	20230320	569	-79.96	20221017	67	70.15	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
26	20230922	161148	57	100.00	KONEX			N	N	N	N		N	134	-6	5	-4.29	444694	3305	1644.28	140	148	120	161	119	140	134.55	0.00	0	0	157	148	144	135	131	146	133	9	21	100	80	1	1	8925197	12	-0.35	-0.65	12	0.04	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
27	20230922	151142	57	100.00	KONEX			N	N	N	N		N	134	-6	5	-4.29	444694	3305	1644.28	140	148	120	161	119	140	134.55	0.00	0	0	157	148	144	135	131	146	133	9	21	100	80	1	1	8925197	12	-0.35	-0.65	12	0.04	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
28	20230922	141140	57	100.00	KONEX			N	N	N	N		N	134	-6	5	-4.29	408678	3005	1495.02	140	148	120	161	119	140	136.00	0.00	0	0	157	148	144	135	131	146	133	9	21	100	80	1	1	8925197	12	-0.35	-0.65	12	0.03	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
29	20230922	131028	57	100.00	KONEX			N	N	N	N		N	120	-20	5	-14.29	408544	3004	1494.53	140	148	120	161	119	140	136.00	0.00	0	0	157	148	144	135	131	146	133	9	21	100	80	1	1	8925197	11	-0.31	-0.58	12	0.03	-383.00	-207.00	569	20221017	-78.91	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	569	-78.91	20221017	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
30	20230922	121026	57	100.00	KONEX			N	N	N	N		N	136	-4	5	-2.86	408424	3003	1494.03	140	148	136	161	119	140	136.01	0.00	0	0	157	148	144	135	131	146	133	9	21	100	80	1	1	8925197	12	-0.36	-0.66	12	0.03	-383.00	-207.00	569	20221017	-76.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	569	-76.10	20221017	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
31	20230922	111022	57	100.00	KONEX			N	N	N	N		N	148	8	2	5.71	288	2	1.00	140	148	140	161	119	140	144.00	0.00	0	0	157	148	144	135	131	146	133	9	21	100	80	1	1	8925197	13	-0.39	-0.71	12	0.00	-383.00	-207.00	569	20221017	-73.99	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	569	-73.99	20221017	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
32	20230922	101021	57	100.00	KONEX			N	N	N	N		N	148	8	2	5.71	288	2	1.00	140	148	140	161	119	140	144.00	0.00	0	0	157	148	144	135	131	146	133	9	21	100	80	1	1	8925197	13	-0.39	-0.71	12	0.00	-383.00	-207.00	569	20221017	-73.99	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	569	-73.99	20221017	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
33	20230922	091020	57	100.00	KONEX			N	N	N	N		N	148	8	2	5.71	288	2	1.00	140	148	140	161	119	140	144.00	0.00	0	0	157	148	144	135	131	146	133	9	21	100	80	1	1	8925197	13	-0.39	-0.71	12	0.00	-383.00	-207.00	569	20221017	-73.99	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	569	-73.99	20221017	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
34	20230921	161020	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	28153	201	12.64	153	153	140	154	114	134	140.06	0.00	0	0	162	148	131	117	100	139	108	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	569	20221017	-75.40	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	569	-75.40	20221017	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
35	20230921	151008	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	28153	201	12.64	153	153	140	154	114	134	140.06	0.00	0	0	162	148	131	117	100	139	108	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	569	20221017	-75.40	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	569	-75.40	20221017	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
36	20230921	141015	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	28153	201	12.64	153	153	140	154	114	134	140.06	0.00	0	0	162	148	131	117	100	139	108	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	569	20221017	-75.40	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	569	-75.40	20221017	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
37	20230921	131013	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	28153	201	12.64	153	153	140	154	114	134	140.06	0.00	0	0	162	148	131	117	100	139	108	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	569	20221017	-75.40	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	569	-75.40	20221017	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
38	20230921	121006	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	28153	201	12.64	153	153	140	154	114	134	140.06	0.00	0	0	162	148	131	117	100	139	108	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	569	20221017	-75.40	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	569	-75.40	20221017	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
39	20230921	111027	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	28153	201	12.64	153	153	140	154	114	134	140.06	0.00	0	0	162	148	131	117	100	139	108	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	569	20221017	-75.40	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	569	-75.40	20221017	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
40	20230921	101004	57	100.00	KONEX			N	N	N	N		N	153	19	2	14.18	153	1	0.06	153	153	153	154	114	134	153.00	0.00	0	0	162	148	131	117	100	139	108	9	20	100	80	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	569	20221017	-73.11	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	569	-73.11	20221017	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
41	20230921	091008	57	100.00	KONEX			N	N	N	N		N	153	19	2	14.18	153	1	0.06	153	153	153	154	114	134	153.00	0.00	0	0	162	148	131	117	100	139	108	9	20	100	80	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	569	20221017	-73.11	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	569	-73.11	20221017	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
42	20230920	161018	57	100.00	KONEX			N	N	N	N		N	134	1	2	0.75	182186	1590	20.45	145	145	114	152	114	133	114.58	0.00	0	0	164	148	130	114	96	139	105	9	19	100	70	1	1	8925197	12	-0.35	-0.65	12	0.02	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
43	20230920	150950	57	100.00	KONEX			N	N	N	N		N	134	1	2	0.75	182186	1590	20.45	145	145	114	152	114	133	114.58	0.00	0	0	164	148	130	114	96	139	105	9	19	100	70	1	1	8925197	12	-0.35	-0.65	12	0.02	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
44	20230920	141008	57	100.00	KONEX			N	N	N	N		N	134	1	2	0.75	182186	1590	20.45	145	145	114	152	114	133	114.58	0.00	0	0	164	148	130	114	96	139	105	9	19	100	70	1	1	8925197	12	-0.35	-0.65	12	0.02	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
45	20230920	131001	57	100.00	KONEX			N	N	N	N		N	115	-18	5	-13.53	173752	1517	19.51	145	145	114	152	114	133	114.54	0.00	0	0	164	148	130	114	96	139	105	9	19	100	70	1	1	8925197	10	-0.30	-0.56	12	0.02	-383.00	-207.00	569	20221017	-79.79	67	20230320	71.64	227	-49.34	20230622	67	71.64	20230320	569	-79.79	20221017	67	71.64	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
46	20230920	121000	57	100.00	KONEX			N	N	N	N		N	138	5	2	3.76	173637	1516	19.50	145	145	114	152	114	133	114.54	0.00	0	0	164	148	130	114	96	139	105	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
47	20230920	111005	57	100.00	KONEX			N	N	N	N		N	138	5	2	3.76	173637	1516	19.50	145	145	114	152	114	133	114.54	0.00	0	0	164	148	130	114	96	139	105	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	569	20221017	-75.75	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	569	-75.75	20221017	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
48	20230920	100945	57	100.00	KONEX			N	N	N	N		N	115	-18	5	-13.53	115999	1015	13.05	145	145	114	152	114	133	114.28	0.00	0	0	164	148	130	114	96	139	105	9	19	100	70	1	1	8925197	10	-0.30	-0.56	12	0.01	-383.00	-207.00	569	20221017	-79.79	67	20230320	71.64	227	-49.34	20230622	67	71.64	20230320	569	-79.79	20221017	67	71.64	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
49	20230920	090958	57	100.00	KONEX			N	N	N	N		N	145	12	2	9.02	145	1	0.01	145	145	145	152	114	133	145.00	0.00	0	0	164	148	130	114	96	139	105	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	569	20221017	-74.52	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	569	-74.52	20221017	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
50	20230919	160954	57	100.00	KONEX			N	N	N	N		N	133	4	2	3.10	980265	7775	631.60	146	146	112	148	110	129	126.08	0.00	0	0	173	151	135	113	97	143	105	9	19	100	70	1	1	8925197	12	-0.35	-0.64	12	0.09	-383.00	-207.00	569	20221017	-76.63	67	20230320	98.51	227	-41.41	20230622	67	98.51	20230320	569	-76.63	20221017	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
51	20230919	150957	57	100.00	KONEX			N	N	N	N		N	133	4	2	3.10	979557	7769	631.11	146	146	112	148	110	129	126.09	0.00	0	0	173	151	135	113	97	143	105	9	19	100	70	1	1	8925197	12	-0.35	-0.64	12	0.09	-383.00	-207.00	569	20221017	-76.63	67	20230320	98.51	227	-41.41	20230622	67	98.51	20230320	569	-76.63	20221017	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
52	20230919	140957	57	100.00	KONEX			N	N	N	N		N	139	10	2	7.75	198216	1768	143.62	146	146	112	148	110	129	112.11	0.00	0	0	173	151	135	113	97	143	105	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	569	20221017	-75.57	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	569	-75.57	20221017	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
53	20230919	130940	57	100.00	KONEX			N	N	N	N		N	139	10	2	7.75	198216	1768	143.62	146	146	112	148	110	129	112.11	0.00	0	0	173	151	135	113	97	143	105	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	569	20221017	-75.57	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	569	-75.57	20221017	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
54	20230919	120957	57	100.00	KONEX			N	N	N	N		N	143	14	2	10.85	401	3	0.24	146	146	112	148	110	129	133.67	0.00	0	0	173	151	135	113	97	143	105	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
55	20230919	111002	57	100.00	KONEX			N	N	N	N		N	143	14	2	10.85	401	3	0.24	146	146	112	148	110	129	133.67	0.00	0	0	173	151	135	113	97	143	105	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
56	20230919	100954	57	100.00	KONEX			N	N	N	N		N	143	14	2	10.85	401	3	0.24	146	146	112	148	110	129	133.67	0.00	0	0	173	151	135	113	97	143	105	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
57	20230919	090951	57	100.00	KONEX			N	N	N	N		N	146	17	2	13.18	146	1	0.08	146	146	146	148	110	129	146.00	0.00	0	0	173	151	135	113	97	143	105	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	569	20221017	-74.34	67	20230320	117.91	227	-35.68	20230622	67	117.91	20230320	569	-74.34	20221017	67	117.91	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
58	20230918	160955	57	100.00	KONEX			N	N	N	N		N	129	-10	5	-7.19	161137	1231	72.41	157	157	119	159	119	139	130.90	0.00	0	0	179	159	141	121	103	150	112	9	20	100	80	1	1	8925197	12	-0.34	-0.62	12	0.01	-383.00	-207.00	569	20221017	-77.33	67	20230320	92.54	227	-43.17	20230622	67	92.54	20230320	569	-77.33	20221017	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
59	20230918	150953	57	100.00	KONEX			N	N	N	N		N	129	-10	5	-7.19	161137	1231	72.41	157	157	119	159	119	139	130.90	0.00	0	0	179	159	141	121	103	150	112	9	20	100	80	1	1	8925197	12	-0.34	-0.62	12	0.01	-383.00	-207.00	569	20221017	-77.33	67	20230320	92.54	227	-43.17	20230622	67	92.54	20230320	569	-77.33	20221017	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
60	20230918	141016	57	100.00	KONEX			N	N	N	N		N	119	-20	4	-14.39	161008	1230	72.35	157	157	119	159	119	139	130.90	0.00	0	0	179	159	141	121	103	150	112	9	20	100	80	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	569	20221017	-79.09	67	20230320	77.61	227	-47.58	20230622	67	77.61	20230320	569	-79.09	20221017	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
61	20230918	130950	57	100.00	KONEX			N	N	N	N		N	119	-20	4	-14.39	125177	929	54.65	157	157	119	159	119	139	134.74	0.00	0	0	179	159	141	121	103	150	112	9	20	100	80	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	569	20221017	-79.09	67	20230320	77.61	227	-47.58	20230622	67	77.61	20230320	569	-79.09	20221017	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
62	20230918	120959	57	100.00	KONEX			N	N	N	N		N	132	-7	5	-5.04	77326	527	31.00	157	157	119	159	119	139	146.73	0.00	0	0	179	159	141	121	103	150	112	9	20	100	80	1	1	8925197	12	-0.34	-0.64	12	0.01	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	569	-76.80	20221017	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
63	20230918	110941	57	100.00	KONEX			N	N	N	N		N	146	7	2	5.04	77194	526	30.94	157	157	119	159	119	139	146.76	0.00	0	0	179	159	141	121	103	150	112	9	20	100	80	1	1	8925197	13	-0.38	-0.71	12	0.01	-383.00	-207.00	569	20221017	-74.34	67	20230320	117.91	227	-35.68	20230622	67	117.91	20230320	569	-74.34	20221017	67	117.91	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
64	20230918	100934	57	100.00	KONEX			N	N	N	N		N	119	-20	4	-14.39	77048	525	30.88	157	157	119	159	119	139	146.76	0.00	0	0	179	159	141	121	103	150	112	9	20	100	80	1	1	8925197	11	-0.31	-0.57	12	0.01	-383.00	-207.00	569	20221017	-79.09	67	20230320	77.61	227	-47.58	20230622	67	77.61	20230320	569	-79.09	20221017	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
65	20230918	090939	57	100.00	KONEX			N	N	N	N		N	157	18	2	12.95	157	1	0.06	157	157	157	159	119	139	157.00	0.00	0	0	179	159	141	121	103	150	112	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
66	20230915	160949	57	100.00	KONEX			N	N	N	N		N	139	-5	5	-3.47	237710	1700	169.15	161	161	123	165	123	144	139.83	0.00	0	0	154	148	146	140	138	148	140	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.02	-383.00	-207.00	569	20221017	-75.57	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	569	-75.57	20221017	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
67	20230915	150946	57	100.00	KONEX			N	N	N	N		N	141	-3	5	-2.08	236320	1690	168.16	161	161	123	165	123	144	139.83	0.00	0	0	154	148	146	140	138	148	140	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.02	-383.00	-207.00	569	20221017	-75.22	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	569	-75.22	20221017	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
68	20230915	140951	57	100.00	KONEX			N	N	N	N		N	143	-1	5	-0.69	235615	1685	167.66	161	161	123	165	123	144	139.83	0.00	0	0	154	148	146	140	138	148	140	9	21	100	80	1	1	8925197	13	-0.37	-0.69	12	0.02	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
69	20230915	130939	57	100.00	KONEX			N	N	N	N		N	143	-1	5	-0.69	235615	1685	167.66	161	161	123	165	123	144	139.83	0.00	0	0	154	148	146	140	138	148	140	9	21	100	80	1	1	8925197	13	-0.37	-0.69	12	0.02	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
70	20230915	120947	57	100.00	KONEX			N	N	N	N		N	150	6	2	4.17	235349	1683	167.46	161	161	123	165	123	144	139.84	0.00	0	0	154	148	146	140	138	148	140	9	21	100	80	1	1	8925197	13	-0.39	-0.72	12	0.02	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
71	20230915	110954	57	100.00	KONEX			N	N	N	N		N	150	6	2	4.17	235349	1683	167.46	161	161	123	165	123	144	139.84	0.00	0	0	154	148	146	140	138	148	140	9	21	100	80	1	1	8925197	13	-0.39	-0.72	12	0.02	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
72	20230915	100953	57	100.00	KONEX			N	N	N	N		N	153	9	2	6.25	224849	1613	160.50	161	161	123	165	123	144	139.40	0.00	0	0	154	148	146	140	138	148	140	9	21	100	80	1	1	8925197	14	-0.40	-0.74	12	0.02	-383.00	-207.00	569	20221017	-73.11	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	569	-73.11	20221017	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
73	20230915	090941	57	100.00	KONEX			N	N	N	N		N	123	-21	4	-14.58	1418	10	1.00	161	161	123	165	123	144	141.80	0.00	0	0	154	148	146	140	138	148	140	9	21	100	80	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	569	20221017	-78.38	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	569	-78.38	20221017	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
74	20230914	160953	57	100.00	KONEX			N	N	N	N		N	144	9	2	6.67	148911	1005	9136.36	152	152	144	155	115	135	148.17	0.00	0	0	141	137	136	132	131	137	132	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.01	-383.00	-207.00	569	20221017	-74.69	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	585	-75.38	20220914	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
75	20230914	150920	57	100.00	KONEX			N	N	N	N		N	148	13	2	9.63	142287	959	8718.18	152	152	147	155	115	135	148.37	0.00	0	0	141	137	136	132	131	137	132	9	20	100	80	1	1	8925197	13	-0.39	-0.71	12	0.01	-383.00	-207.00	569	20221017	-73.99	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	585	-74.70	20220914	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
76	20230914	140944	57	100.00	KONEX			N	N	N	N		N	148	13	2	9.63	142287	959	8718.18	152	152	147	155	115	135	148.37	0.00	0	0	141	137	136	132	131	137	132	9	20	100	80	1	1	8925197	13	-0.39	-0.71	12	0.01	-383.00	-207.00	569	20221017	-73.99	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	585	-74.70	20220914	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
77	20230914	130925	57	100.00	KONEX			N	N	N	N		N	148	13	2	9.63	142287	959	8718.18	152	152	147	155	115	135	148.37	0.00	0	0	141	137	136	132	131	137	132	9	20	100	80	1	1	8925197	13	-0.39	-0.71	12	0.01	-383.00	-207.00	569	20221017	-73.99	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	585	-74.70	20220914	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
78	20230914	120933	57	100.00	KONEX			N	N	N	N		N	148	13	2	9.63	142287	959	8718.18	152	152	147	155	115	135	148.37	0.00	0	0	141	137	136	132	131	137	132	9	20	100	80	1	1	8925197	13	-0.39	-0.71	12	0.01	-383.00	-207.00	569	20221017	-73.99	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	585	-74.70	20220914	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
79	20230914	110926	57	100.00	KONEX			N	N	N	N		N	148	13	2	9.63	22567	150	1363.64	152	152	148	155	115	135	150.45	0.00	0	0	141	137	136	132	131	137	132	9	20	100	80	1	1	8925197	13	-0.39	-0.71	12	0.00	-383.00	-207.00	569	20221017	-73.99	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	585	-74.70	20220914	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
80	20230914	100919	57	100.00	KONEX			N	N	N	N		N	151	16	2	11.85	18423	122	1109.09	152	152	151	155	115	135	151.01	0.00	0	0	141	137	136	132	131	137	132	9	20	100	80	1	1	8925197	13	-0.39	-0.73	12	0.00	-383.00	-207.00	569	20221017	-73.46	67	20230320	125.37	227	-33.48	20230622	67	125.37	20230320	585	-74.19	20220914	67	125.37	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
81	20230914	090938	57	100.00	KONEX			N	N	N	N		N	152	17	2	12.59	152	1	9.09	152	152	152	155	115	135	152.00	0.00	0	0	141	137	136	132	131	137	132	9	20	100	80	1	1	8925197	14	-0.40	-0.73	12	0.00	-383.00	-207.00	569	20221017	-73.29	67	20230320	126.87	227	-33.04	20230622	67	126.87	20230320	585	-74.02	20220914	67	126.87	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
82	20230913	160939	57	100.00	KONEX			N	N	N	N		N	135	12	2	9.76	1490	11	0.07	140	140	135	141	105	123	135.45	0.00	0	0	141	132	122	113	103	127	108	9	18	100	70	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	585	20220914	-76.92	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	585	-76.92	20220914	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
83	20230913	150932	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	140	1	0.01	140	140	140	141	105	123	140.00	0.00	0	0	141	132	122	113	103	127	108	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	585	20220914	-76.07	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	585	-76.07	20220914	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
84	20230913	140940	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	140	1	0.01	140	140	140	141	105	123	140.00	0.00	0	0	141	132	122	113	103	127	108	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	585	20220914	-76.07	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	585	-76.07	20220914	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
85	20230913	130912	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	140	1	0.01	140	140	140	141	105	123	140.00	0.00	0	0	141	132	122	113	103	127	108	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	585	20220914	-76.07	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	585	-76.07	20220914	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
86	20230913	120939	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	140	1	0.01	140	140	140	141	105	123	140.00	0.00	0	0	141	132	122	113	103	127	108	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	585	20220914	-76.07	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	585	-76.07	20220914	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
87	20230913	110937	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	140	1	0.01	140	140	140	141	105	123	140.00	0.00	0	0	141	132	122	113	103	127	108	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	585	20220914	-76.07	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	585	-76.07	20220914	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
88	20230913	100922	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	140	1	0.01	140	140	140	141	105	123	140.00	0.00	0	0	141	132	122	113	103	127	108	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	585	20220914	-76.07	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	585	-76.07	20220914	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
89	20230913	090916	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	140	1	0.01	140	140	140	141	105	123	140.00	0.00	0	0	141	132	122	113	103	127	108	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	585	20220914	-76.07	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	585	-76.07	20220914	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
90	20230912	160913	57	100.00	KONEX			N	N	N	N		N	123	-8	5	-6.11	1861050	16584	516.47	131	131	112	150	112	131	112.22	0.00	0	0	167	149	130	112	93	139	102	9	19	100	70	1	1	8925197	11	-0.32	-0.59	12	0.19	-383.00	-207.00	585	20220914	-78.97	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	585	-78.97	20220914	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
91	20230912	150923	57	100.00	KONEX			N	N	N	N		N	122	-9	5	-6.87	1325343	11801	367.52	131	131	112	150	112	131	112.31	0.00	0	0	167	149	130	112	93	139	102	9	19	100	70	1	1	8925197	11	-0.32	-0.59	12	0.13	-383.00	-207.00	585	20220914	-79.15	67	20230320	82.09	227	-46.26	20230622	67	82.09	20230320	585	-79.15	20220914	67	82.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
92	20230912	140921	57	100.00	KONEX			N	N	N	N		N	112	-19	4	-14.50	1325221	11800	367.49	131	131	112	150	112	131	112.31	0.00	0	0	167	149	130	112	93	139	102	9	19	100	70	1	1	8925197	10	-0.29	-0.54	12	0.13	-383.00	-207.00	585	20220914	-80.85	67	20230320	67.16	227	-50.66	20230622	67	67.16	20230320	585	-80.85	20220914	67	67.16	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
93	20230912	130910	57	100.00	KONEX			N	N	N	N		N	123	-8	5	-6.11	1145899	10199	317.63	131	131	112	150	112	131	112.35	0.00	0	0	167	149	130	112	93	139	102	9	19	100	70	1	1	8925197	11	-0.32	-0.59	12	0.11	-383.00	-207.00	585	20220914	-78.97	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	585	-78.97	20220914	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
94	20230912	120909	57	100.00	KONEX			N	N	N	N		N	123	-8	5	-6.11	1145407	10195	317.50	131	131	112	150	112	131	112.35	0.00	0	0	167	149	130	112	93	139	102	9	19	100	70	1	1	8925197	11	-0.32	-0.59	12	0.11	-383.00	-207.00	585	20220914	-78.97	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	585	-78.97	20220914	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
95	20230912	110915	57	100.00	KONEX			N	N	N	N		N	124	-7	5	-5.34	919657	8201	255.40	131	131	112	150	112	131	112.14	0.00	0	0	167	149	130	112	93	139	102	9	19	100	70	1	1	8925197	11	-0.32	-0.60	12	0.09	-383.00	-207.00	585	20220914	-78.80	67	20230320	85.07	227	-45.37	20230622	67	85.07	20230320	585	-78.80	20220914	67	85.07	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
96	20230912	100905	57	100.00	KONEX			N	N	N	N		N	130	-1	5	-0.76	882701	7872	245.16	131	131	112	150	112	131	112.13	0.00	0	0	167	149	130	112	93	139	102	9	19	100	70	1	1	8925197	12	-0.34	-0.63	12	0.09	-383.00	-207.00	585	20220914	-77.78	67	20230320	94.03	227	-42.73	20230622	67	94.03	20230320	585	-77.78	20220914	67	94.03	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
97	20230912	090926	57	100.00	KONEX			N	N	N	N		N	131	0	3	0.00	131	1	0.03	131	131	131	150	112	131	131.00	0.00	0	0	167	149	130	112	93	139	102	9	19	100	70	1	1	8925197	12	-0.34	-0.63	12	0.00	-383.00	-207.00	585	20220914	-77.61	67	20230320	95.52	227	-42.29	20230622	67	95.52	20230320	585	-77.61	20220914	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
98	20230911	160907	57	100.00	KONEX			N	N	N	N		N	131	1	2	0.77	366244	3211	297.59	148	148	111	149	111	130	114.06	0.00	0	0	173	151	138	116	103	145	110	9	19	100	70	1	1	8925197	12	-0.34	-0.63	12	0.04	-383.00	-207.00	585	20220914	-77.61	67	20230320	95.52	227	-42.29	20230622	67	95.52	20230320	585	-77.61	20220914	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
99	20230911	150911	57	100.00	KONEX			N	N	N	N		N	132	2	2	1.54	366113	3210	297.50	148	148	111	149	111	130	114.05	0.00	0	0	173	151	138	116	103	145	110	9	19	100	70	1	1	8925197	12	-0.34	-0.64	12	0.04	-383.00	-207.00	585	20220914	-77.44	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	585	-77.44	20220914	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
100	20230911	140920	57	100.00	KONEX			N	N	N	N		N	133	3	2	2.31	24107	209	19.37	148	148	113	149	111	130	115.34	0.00	0	0	173	151	138	116	103	145	110	9	19	100	70	1	1	8925197	12	-0.35	-0.64	12	0.00	-383.00	-207.00	585	20220914	-77.26	67	20230320	98.51	227	-41.41	20230622	67	98.51	20230320	585	-77.26	20220914	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
101	20230911	130853	57	100.00	KONEX			N	N	N	N		N	133	3	2	2.31	24107	209	19.37	148	148	113	149	111	130	115.34	0.00	0	0	173	151	138	116	103	145	110	9	19	100	70	1	1	8925197	12	-0.35	-0.64	12	0.00	-383.00	-207.00	585	20220914	-77.26	67	20230320	98.51	227	-41.41	20230622	67	98.51	20230320	585	-77.26	20220914	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
102	20230911	120909	57	100.00	KONEX			N	N	N	N		N	138	8	2	6.15	399	3	0.28	148	148	113	149	111	130	133.00	0.00	0	0	173	151	138	116	103	145	110	9	19	100	70	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	585	20220914	-76.41	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	585	-76.41	20220914	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
103	20230911	110852	57	100.00	KONEX			N	N	N	N		N	113	-17	5	-13.08	261	2	0.19	148	148	113	149	111	130	130.50	0.00	0	0	173	151	138	116	103	145	110	9	19	100	70	1	1	8925197	10	-0.30	-0.55	12	0.00	-383.00	-207.00	585	20220914	-80.68	67	20230320	68.66	227	-50.22	20230622	67	68.66	20230320	585	-80.68	20220914	67	68.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
104	20230911	100852	57	100.00	KONEX			N	N	N	N		N	148	18	2	13.85	148	1	0.09	148	148	148	149	111	130	148.00	0.00	0	0	173	151	138	116	103	145	110	9	19	100	70	1	1	8925197	13	-0.39	-0.71	12	0.00	-383.00	-207.00	585	20220914	-74.70	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	585	-74.70	20220914	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
105	20230911	090851	57	100.00	KONEX			N	N	N	N		N	148	18	2	13.85	148	1	0.09	148	148	148	149	111	130	148.00	0.00	0	0	173	151	138	116	103	145	110	9	19	100	70	1	1	8925197	13	-0.39	-0.71	12	0.00	-383.00	-207.00	585	20220914	-74.70	67	20230320	120.90	227	-34.80	20230622	67	120.90	20230320	585	-74.70	20220914	67	120.90	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
106	20230908	160913	57	100.00	KONEX			N	N	N	N		N	130	-12	5	-8.45	138176	1079	8991.67	160	160	125	163	121	142	128.06	0.00	0	0	168	155	136	123	104	145	113	9	21	100	80	1	1	8925197	12	-0.34	-0.63	12	0.01	-383.00	-207.00	608	20220907	-78.62	67	20230320	94.03	227	-42.73	20230622	67	94.03	20230320	585	-77.78	20220914	67	94.03	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
107	20230908	150913	57	100.00	KONEX			N	N	N	N		N	131	-11	5	-7.75	137916	1077	8975.00	160	160	125	163	121	142	128.06	0.00	0	0	168	155	136	123	104	145	113	9	21	100	80	1	1	8925197	12	-0.34	-0.63	12	0.01	-383.00	-207.00	608	20220907	-78.45	67	20230320	95.52	227	-42.29	20230622	67	95.52	20230320	585	-77.61	20220914	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
108	20230908	140903	57	100.00	KONEX			N	N	N	N		N	131	-11	5	-7.75	116743	909	7575.00	160	160	125	163	121	142	128.43	0.00	0	0	168	155	136	123	104	145	113	9	21	100	80	1	1	8925197	12	-0.34	-0.63	12	0.01	-383.00	-207.00	608	20220907	-78.45	67	20230320	95.52	227	-42.29	20230622	67	95.52	20230320	585	-77.61	20220914	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
109	20230908	130912	57	100.00	KONEX			N	N	N	N		N	153	11	2	7.75	50719	405	3375.00	160	160	125	163	121	142	125.23	0.00	0	0	168	155	136	123	104	145	113	9	21	100	80	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	608	20220907	-74.84	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	585	-73.85	20220914	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
110	20230908	120924	57	100.00	KONEX			N	N	N	N		N	153	11	2	7.75	50719	405	3375.00	160	160	125	163	121	142	125.23	0.00	0	0	168	155	136	123	104	145	113	9	21	100	80	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	608	20220907	-74.84	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	585	-73.85	20220914	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
111	20230908	110921	57	100.00	KONEX			N	N	N	N		N	153	11	2	7.75	50719	405	3375.00	160	160	125	163	121	142	125.23	0.00	0	0	168	155	136	123	104	145	113	9	21	100	80	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	608	20220907	-74.84	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	585	-73.85	20220914	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
112	20230908	100911	57	100.00	KONEX			N	N	N	N		N	160	18	2	12.68	160	1	8.33	160	160	160	163	121	142	160.00	0.00	0	0	168	155	136	123	104	145	113	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	608	20220907	-73.68	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	585	-72.65	20220914	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
113	20230908	090918	57	100.00	KONEX			N	N	N	N		N	160	18	2	12.68	160	1	8.33	160	160	160	163	121	142	160.00	0.00	0	0	168	155	136	123	104	145	113	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	608	20220907	-73.68	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	585	-72.65	20220914	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
114	20230907	160900	57	100.00	KONEX			N	N	N	N		N	142	9	2	6.77	1611	12	0.48	149	149	117	152	114	133	134.25	0.00	0	0	159	146	131	118	103	138	110	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	608	20220907	-76.64	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	608	-76.64	20220907	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
115	20230907	150908	57	100.00	KONEX			N	N	N	N		N	142	9	2	6.77	1611	12	0.48	149	149	117	152	114	133	134.25	0.00	0	0	159	146	131	118	103	138	110	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	608	20220907	-76.64	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	608	-76.64	20220907	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
116	20230907	140905	57	100.00	KONEX			N	N	N	N		N	142	9	2	6.77	1611	12	0.48	149	149	117	152	114	133	134.25	0.00	0	0	159	146	131	118	103	138	110	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	608	20220907	-76.64	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	608	-76.64	20220907	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
117	20230907	130900	57	100.00	KONEX			N	N	N	N		N	142	9	2	6.77	1611	12	0.48	149	149	117	152	114	133	134.25	0.00	0	0	159	146	131	118	103	138	110	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	608	20220907	-76.64	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	608	-76.64	20220907	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
118	20230907	120914	57	100.00	KONEX			N	N	N	N		N	149	16	2	12.03	149	1	0.04	149	149	149	152	114	133	149.00	0.00	0	0	159	146	131	118	103	138	110	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	608	20220907	-75.49	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	608	-75.49	20220907	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
119	20230907	110903	57	100.00	KONEX			N	N	N	N		N	149	16	2	12.03	149	1	0.04	149	149	149	152	114	133	149.00	0.00	0	0	159	146	131	118	103	138	110	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	608	20220907	-75.49	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	608	-75.49	20220907	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
120	20230907	100904	57	100.00	KONEX			N	N	N	N		N	149	16	2	12.03	149	1	0.04	149	149	149	152	114	133	149.00	0.00	0	0	159	146	131	118	103	138	110	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	608	20220907	-75.49	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	608	-75.49	20220907	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
121	20230907	090918	57	100.00	KONEX			N	N	N	N		N	149	16	2	12.03	149	1	0.04	149	149	149	152	114	133	149.00	0.00	0	0	159	146	131	118	103	138	110	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	608	20220907	-75.49	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	608	-75.49	20220907	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
122	20230906	160905	57	100.00	KONEX			N	N	N	N		N	133	1	2	0.76	293747	2507	5.33	144	144	116	151	113	132	117.17	0.00	0	0	190	161	146	117	102	153	109	9	19	100	70	1	1	8925197	12	-0.35	-0.64	12	0.03	-383.00	-207.00	608	20220907	-78.12	67	20230320	98.51	227	-41.41	20230622	67	98.51	20230320	608	-78.12	20220907	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
123	20230906	150907	57	100.00	KONEX			N	N	N	N		N	119	-13	5	-9.85	656	5	0.01	144	144	119	151	113	132	131.20	0.00	0	0	190	161	146	117	102	153	109	9	19	100	70	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	608	20220907	-80.43	67	20230320	77.61	227	-47.58	20230622	67	77.61	20230320	608	-80.43	20220907	67	77.61	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
124	20230906	140907	57	100.00	KONEX			N	N	N	N		N	137	5	2	3.79	537	4	0.01	144	144	119	151	113	132	134.25	0.00	0	0	190	161	146	117	102	153	109	9	19	100	70	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	608	20220907	-77.47	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	608	-77.47	20220907	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
125	20230906	130856	57	100.00	KONEX			N	N	N	N		N	137	5	2	3.79	537	4	0.01	144	144	119	151	113	132	134.25	0.00	0	0	190	161	146	117	102	153	109	9	19	100	70	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	608	20220907	-77.47	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	608	-77.47	20220907	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
126	20230906	120908	57	100.00	KONEX			N	N	N	N		N	144	12	2	9.09	144	1	0.00	144	144	144	151	113	132	144.00	0.00	0	0	190	161	146	117	102	153	109	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.32	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	608	-76.32	20220907	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
127	20230906	110916	57	100.00	KONEX			N	N	N	N		N	144	12	2	9.09	144	1	0.00	144	144	144	151	113	132	144.00	0.00	0	0	190	161	146	117	102	153	109	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.32	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	608	-76.32	20220907	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
128	20230906	100851	57	100.00	KONEX			N	N	N	N		N	144	12	2	9.09	144	1	0.00	144	144	144	151	113	132	144.00	0.00	0	0	190	161	146	117	102	153	109	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.32	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	608	-76.32	20220907	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
129	20230906	090853	57	100.00	KONEX			N	N	N	N		N	144	12	2	9.09	144	1	0.00	144	144	144	151	113	132	144.00	0.00	0	0	190	161	146	117	102	153	109	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	608	20220907	-76.32	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	608	-76.32	20220907	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
130	20230905	160854	57	100.00	KONEX			N	N	N	N		N	132	-22	5	-14.29	6167774	47033	68.06	175	175	131	177	131	154	131.14	0.00	0	0	180	166	140	126	100	174	134	9	23	100	90	1	1	8925197	12	-0.34	-0.64	12	0.53	-383.00	-207.00	608	20220907	-78.29	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	608	-78.29	20220907	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
131	20230905	150908	57	100.00	KONEX			N	N	N	N		N	155	1	2	0.65	6149687	46897	67.86	175	175	131	177	131	154	131.13	0.00	0	0	180	166	140	126	100	174	134	9	23	100	90	1	1	8925197	14	-0.40	-0.75	12	0.53	-383.00	-207.00	608	20220907	-74.51	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	608	-74.51	20220907	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
132	20230905	140906	57	100.00	KONEX			N	N	N	N		N	157	3	2	1.95	6148460	46888	67.85	175	175	131	177	131	154	131.13	0.00	0	0	180	166	140	126	100	174	134	9	23	100	90	1	1	8925197	14	-0.41	-0.76	12	0.53	-383.00	-207.00	608	20220907	-74.18	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	608	-74.18	20220907	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
133	20230905	130848	57	100.00	KONEX			N	N	N	N		N	157	3	2	1.95	6148460	46888	67.85	175	175	131	177	131	154	131.13	0.00	0	0	180	166	140	126	100	174	134	9	23	100	90	1	1	8925197	14	-0.41	-0.76	12	0.53	-383.00	-207.00	608	20220907	-74.18	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	608	-74.18	20220907	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
134	20230905	120850	57	100.00	KONEX			N	N	N	N		N	133	-21	5	-13.64	6148303	46887	67.85	175	175	131	177	131	154	131.13	0.00	0	0	180	166	140	126	100	174	134	9	23	100	90	1	1	8925197	12	-0.35	-0.64	12	0.53	-383.00	-207.00	608	20220907	-78.12	67	20230320	98.51	227	-41.41	20230622	67	98.51	20230320	608	-78.12	20220907	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
135	20230905	110856	57	100.00	KONEX			N	N	N	N		N	133	-21	5	-13.64	6148303	46887	67.85	175	175	131	177	131	154	131.13	0.00	0	0	180	166	140	126	100	174	134	9	23	100	90	1	1	8925197	12	-0.35	-0.64	12	0.53	-383.00	-207.00	608	20220907	-78.12	67	20230320	98.51	227	-41.41	20230622	67	98.51	20230320	608	-78.12	20220907	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
136	20230905	100844	57	100.00	KONEX			N	N	N	N		N	132	-22	5	-14.29	6147718	46883	67.84	175	175	131	177	131	154	131.13	0.00	0	0	180	166	140	126	100	174	134	9	23	100	90	1	1	8925197	12	-0.34	-0.64	12	0.53	-383.00	-207.00	608	20220907	-78.29	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	608	-78.29	20220907	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
137	20230905	090845	57	100.00	KONEX			N	N	N	N		N	131	-23	4	-14.94	706763	5349	7.74	175	175	131	177	131	154	132.13	0.00	0	0	180	166	140	126	100	174	134	9	23	100	90	1	1	8925197	12	-0.34	-0.63	12	0.06	-383.00	-207.00	608	20220907	-78.45	67	20230320	95.52	227	-42.29	20230622	67	95.52	20230320	608	-78.45	20220907	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
138	20230904	160841	57	100.00	KONEX			N	N	N	N		N	154	20	1	14.93	10292284	69109	2082.85	152	154	114	154	114	134	148.93	0.00	0	0	153	143	128	118	103	136	111	9	20	100	80	1	1	8925197	14	-0.40	-0.74	12	0.77	-383.00	-207.00	608	20220907	-74.67	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	608	-74.67	20220907	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
139	20230904	150827	57	100.00	KONEX			N	N	N	N		N	120	-14	5	-10.45	5069593	35140	1059.07	152	154	114	154	114	134	144.27	0.00	0	0	153	143	128	118	103	136	111	9	20	100	80	1	1	8925197	11	-0.31	-0.58	12	0.39	-383.00	-207.00	608	20220907	-80.26	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	608	-80.26	20220907	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
140	20230904	140826	57	100.00	KONEX			N	N	N	N		N	154	20	1	14.93	5051315	34989	1054.52	152	154	114	154	114	134	144.37	0.00	0	0	153	143	128	118	103	136	111	9	20	100	80	1	1	8925197	14	-0.40	-0.74	12	0.39	-383.00	-207.00	608	20220907	-74.67	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	608	-74.67	20220907	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
141	20230904	130838	57	100.00	KONEX			N	N	N	N		N	144	10	2	7.46	488560	4211	126.91	152	152	114	154	114	134	116.02	0.00	0	0	153	143	128	118	103	136	111	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.05	-383.00	-207.00	608	20220907	-76.32	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	608	-76.32	20220907	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
142	20230904	120823	57	100.00	KONEX			N	N	N	N		N	117	-17	5	-12.69	488416	4210	126.88	152	152	114	154	114	134	116.01	0.00	0	0	153	143	128	118	103	136	111	9	20	100	80	1	1	8925197	10	-0.31	-0.57	12	0.05	-383.00	-207.00	608	20220907	-80.76	67	20230320	74.63	227	-48.46	20230622	67	74.63	20230320	608	-80.76	20220907	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
143	20230904	110808	57	100.00	KONEX			N	N	N	N		N	116	-18	5	-13.43	488155	4208	126.82	152	152	114	154	114	134	116.01	0.00	0	0	153	143	128	118	103	136	111	9	20	100	80	1	1	8925197	10	-0.30	-0.56	12	0.05	-383.00	-207.00	608	20220907	-80.92	67	20230320	73.13	227	-48.90	20230622	67	73.13	20230320	608	-80.92	20220907	67	73.13	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
144	20230904	100813	57	100.00	KONEX			N	N	N	N		N	145	11	2	8.21	488039	4207	126.79	152	152	114	154	114	134	116.01	0.00	0	0	153	143	128	118	103	136	111	9	20	100	80	1	1	8925197	13	-0.38	-0.70	12	0.05	-383.00	-207.00	608	20220907	-76.15	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	608	-76.15	20220907	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
145	20230904	090826	57	100.00	KONEX			N	N	N	N		N	152	18	2	13.43	152	1	0.03	152	152	152	154	114	134	152.00	0.00	0	0	153	143	128	118	103	136	111	9	20	100	80	1	1	8925197	14	-0.40	-0.73	12	0.00	-383.00	-207.00	608	20220907	-75.00	67	20230320	126.87	227	-33.04	20230622	67	126.87	20230320	608	-75.00	20220907	67	126.87	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
146	20230901	160817	57	100.00	KONEX			N	N	N	N		N	134	14	2	11.67	394555	3318	330.81	138	138	113	138	102	120	118.91	0.00	0	0	153	136	128	111	103	132	107	9	18	100	70	1	1	8925197	12	-0.35	-0.65	12	0.04	-383.00	-207.00	608	20220907	-77.96	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	608	-77.96	20220907	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
147	20230901	150830	57	100.00	KONEX			N	N	N	N		N	134	14	2	11.67	336977	2816	280.76	138	138	113	138	102	120	119.67	0.00	0	0	153	136	128	111	103	132	107	9	18	100	70	1	1	8925197	12	-0.35	-0.65	12	0.03	-383.00	-207.00	608	20220907	-77.96	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	608	-77.96	20220907	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
148	20230901	140829	57	100.00	KONEX			N	N	N	N		N	134	14	2	11.67	336977	2816	280.76	138	138	113	138	102	120	119.67	0.00	0	0	153	136	128	111	103	132	107	9	18	100	70	1	1	8925197	12	-0.35	-0.65	12	0.03	-383.00	-207.00	608	20220907	-77.96	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	608	-77.96	20220907	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
149	20230901	130803	57	100.00	KONEX			N	N	N	N		N	136	16	2	13.33	336843	2815	280.66	138	138	113	138	102	120	119.66	0.00	0	0	153	136	128	111	103	132	107	9	18	100	70	1	1	8925197	12	-0.36	-0.66	12	0.03	-383.00	-207.00	608	20220907	-77.63	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	608	-77.63	20220907	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
150	20230901	120815	57	100.00	KONEX			N	N	N	N		N	136	16	2	13.33	336843	2815	280.66	138	138	113	138	102	120	119.66	0.00	0	0	153	136	128	111	103	132	107	9	18	100	70	1	1	8925197	12	-0.36	-0.66	12	0.03	-383.00	-207.00	608	20220907	-77.63	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	608	-77.63	20220907	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
151	20230901	110814	57	100.00	KONEX			N	N	N	N		N	136	16	2	13.33	336843	2815	280.66	138	138	113	138	102	120	119.66	0.00	0	0	153	136	128	111	103	132	107	9	18	100	70	1	1	8925197	12	-0.36	-0.66	12	0.03	-383.00	-207.00	608	20220907	-77.63	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	608	-77.63	20220907	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
152	20230901	100809	57	100.00	KONEX			N	N	N	N		N	136	16	2	13.33	336843	2815	280.66	138	138	113	138	102	120	119.66	0.00	0	0	153	136	128	111	103	132	107	9	18	100	70	1	1	8925197	12	-0.36	-0.66	12	0.03	-383.00	-207.00	608	20220907	-77.63	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	608	-77.63	20220907	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
153	20230901	090757	57	100.00	KONEX			N	N	N	N		N	136	16	2	13.33	411	3	0.30	138	138	136	138	102	120	137.00	0.00	0	0	153	136	128	111	103	132	107	9	18	100	70	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	608	20220907	-77.63	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	608	-77.63	20220907	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N