KissMeData/199290/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	160913	57	100.00	KONEX			N	N	N	N		N	1350	-117	5	-7.98	6497324	4860	0.00	1499	1499	1300	1687	1247	1467	1336.90	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	80	220	500	900	1	1	16007732	216	17.53	-45.00	12	0.03	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
3	20230927	150923	57	100.00	KONEX			N	N	N	N		N	1310	-157	5	-10.70	1498499	1151	0.00	1499	1499	1300	1687	1247	1467	1301.91	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	80	220	500	900	1	1	16007732	210	17.01	-43.67	12	0.01	77.00	-30.00	1785	20230417	-26.61	900	20220929	45.56	1785	-26.61	20230417	940	39.36	20230112	1785	-26.61	20230417	900	45.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
4	20230927	140924	57	100.00	KONEX			N	N	N	N		N	1300	-167	5	-11.38	1367499	1051	0.00	1499	1499	1300	1687	1247	1467	1301.14	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	80	220	500	900	1	1	16007732	208	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
5	20230927	130910	57	100.00	KONEX			N	N	N	N		N	1499	32	2	2.18	1499	1	0.00	1499	1499	1499	1687	1247	1467	1499.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	80	220	500	900	1	1	16007732	240	19.47	-49.97	12	0.00	77.00	-30.00	1785	20230417	-16.02	900	20220929	66.56	1785	-16.02	20230417	940	59.47	20230112	1785	-16.02	20230417	900	66.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
6	20230927	120911	57	100.00	KONEX			N	N	N	N		N	1499	32	2	2.18	1499	1	0.00	1499	1499	1499	1687	1247	1467	1499.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	80	220	500	900	1	1	16007732	240	19.47	-49.97	12	0.00	77.00	-30.00	1785	20230417	-16.02	900	20220929	66.56	1785	-16.02	20230417	940	59.47	20230112	1785	-16.02	20230417	900	66.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
7	20230927	110920	57	100.00	KONEX			N	N	N	N		N	1499	32	2	2.18	1499	1	0.00	1499	1499	1499	1687	1247	1467	1499.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	80	220	500	900	1	1	16007732	240	19.47	-49.97	12	0.00	77.00	-30.00	1785	20230417	-16.02	900	20220929	66.56	1785	-16.02	20230417	940	59.47	20230112	1785	-16.02	20230417	900	66.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
8	20230927	100911	57	100.00	KONEX			N	N	N	N		N	1467	0	3	0.00	0	0	0.00	0	0	0	1687	1247	1467	0.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	80	220	500	900	1	1	16007732	235	19.05	-48.90	12	0.00	77.00	-30.00	1785	20230417	-17.82	900	20220929	63.00	1785	-17.82	20230417	940	56.06	20230112	1785	-17.82	20230417	900	63.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
9	20230927	090929	57	100.00	KONEX			N	N	N	N		N	1467	0	3	0.00	0	0	0.00	0	0	0	1687	1247	1467	0.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	80	220	500	900	1	1	16007732	235	19.05	-48.90	12	0.00	77.00	-30.00	1785	20230417	-17.82	900	20220929	63.00	1785	-17.82	20230417	940	56.06	20230112	1785	-17.82	20230417	900	63.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
10	20230926	160911	57	100.00	KONEX			N	N	N	N		N	1467	-7	5	-0.47	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1589	1531	1416	1358	1243	1560	1387	80	221	500	910	1	1	16007732	235	19.05	-48.90	12	0.00	77.00	-30.00	1785	20230417	-17.82	900	20220929	63.00	1785	-17.82	20230417	940	56.06	20230112	1785	-17.82	20230417	900	63.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
11	20230926	150910	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1589	1531	1416	1358	1243	1560	1387	80	221	500	910	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
12	20230926	140905	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1589	1531	1416	1358	1243	1560	1387	80	221	500	910	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
13	20230926	130907	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1589	1531	1416	1358	1243	1560	1387	80	221	500	910	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
14	20230926	120914	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1589	1531	1416	1358	1243	1560	1387	80	221	500	910	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
15	20230926	110911	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1589	1531	1416	1358	1243	1560	1387	80	221	500	910	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
16	20230926	100909	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1589	1531	1416	1358	1243	1560	1387	80	221	500	910	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
17	20230926	090912	57	100.00	KONEX			N	N	N	N		N	1474	0	3	0.00	0	0	0.00	0	0	0	1695	1253	1474	0.00	0.00	0	0	1589	1531	1416	1358	1243	1560	1387	80	221	500	910	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
18	20230925	160911	57	100.00	KONEX			N	N	N	N		N	1474	-22	5	-1.47	2775	2	3.08	1301	1474	1301	1720	1272	1496	1387.50	0.00	0	0	1496	1496	1496	1496	1496	1496	1496	80	224	500	920	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
19	20230925	150913	57	100.00	KONEX			N	N	N	N		N	1474	-22	5	-1.47	2775	2	3.08	1301	1474	1301	1720	1272	1496	1387.50	0.00	0	0	1496	1496	1496	1496	1496	1496	1496	80	224	500	920	1	1	16007732	236	19.14	-49.13	12	0.00	77.00	-30.00	1785	20230417	-17.42	900	20220929	63.78	1785	-17.42	20230417	940	56.81	20230112	1785	-17.42	20230417	900	63.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
20	20230925	140858	57	100.00	KONEX			N	N	N	N		N	1301	-195	5	-13.03	1301	1	1.54	1301	1301	1301	1720	1272	1496	1301.00	0.00	0	0	1496	1496	1496	1496	1496	1496	1496	80	224	500	920	1	1	16007732	208	16.90	-43.37	12	0.00	77.00	-30.00	1785	20230417	-27.11	900	20220929	44.56	1785	-27.11	20230417	940	38.40	20230112	1785	-27.11	20230417	900	44.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
21	20230925	130903	57	100.00	KONEX			N	N	N	N		N	1301	-195	5	-13.03	1301	1	1.54	1301	1301	1301	1720	1272	1496	1301.00	0.00	0	0	1496	1496	1496	1496	1496	1496	1496	80	224	500	920	1	1	16007732	208	16.90	-43.37	12	0.00	77.00	-30.00	1785	20230417	-27.11	900	20220929	44.56	1785	-27.11	20230417	940	38.40	20230112	1785	-27.11	20230417	900	44.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
22	20230925	120908	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1496	1496	1496	1496	1496	1496	1496	80	224	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
23	20230925	110904	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1496	1496	1496	1496	1496	1496	1496	80	224	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
24	20230925	100908	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1496	1496	1496	1496	1496	1496	1496	80	224	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
25	20230925	090903	57	100.00	KONEX			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1720	1272	1496	0.00	0.00	0	0	1496	1496	1496	1496	1496	1496	1496	80	224	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
26	20230922	160936	57	100.00	KONEX			N	N	N	N		N	1496	10	2	0.67	97240	65	6500.00	1496	1496	1496	1708	1264	1486	1496.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	80	222	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
27	20230922	150931	57	100.00	KONEX			N	N	N	N		N	1496	10	2	0.67	97240	65	6500.00	1496	1496	1496	1708	1264	1486	1496.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	80	222	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
28	20230922	140929	57	100.00	KONEX			N	N	N	N		N	1496	10	2	0.67	97240	65	6500.00	1496	1496	1496	1708	1264	1486	1496.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	80	222	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
29	20230922	130833	57	100.00	KONEX			N	N	N	N		N	1496	10	2	0.67	97240	65	6500.00	1496	1496	1496	1708	1264	1486	1496.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	80	222	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
30	20230922	120832	57	100.00	KONEX			N	N	N	N		N	1496	10	2	0.67	97240	65	6500.00	1496	1496	1496	1708	1264	1486	1496.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	80	222	500	920	1	1	16007732	239	19.43	-49.87	12	0.00	77.00	-30.00	1785	20230417	-16.19	900	20220929	66.22	1785	-16.19	20230417	940	59.15	20230112	1785	-16.19	20230417	900	66.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
31	20230922	110827	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	80	222	500	920	1	1	16007732	238	19.30	-49.53	12	0.00	77.00	-30.00	1785	20230417	-16.75	900	20220929	65.11	1785	-16.75	20230417	940	58.09	20230112	1785	-16.75	20230417	900	65.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
32	20230922	100828	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	80	222	500	920	1	1	16007732	238	19.30	-49.53	12	0.00	77.00	-30.00	1785	20230417	-16.75	900	20220929	65.11	1785	-16.75	20230417	940	58.09	20230112	1785	-16.75	20230417	900	65.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
33	20230922	090824	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	80	222	500	920	1	1	16007732	238	19.30	-49.53	12	0.00	77.00	-30.00	1785	20230417	-16.75	900	20220929	65.11	1785	-16.75	20230417	940	58.09	20230112	1785	-16.75	20230417	900	65.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
34	20230921	160829	57	100.00	KONEX			N	N	N	N		N	1486	76	2	5.39	1486	1	0.04	1486	1486	1486	1621	1199	1410	1486.00	0.00	0	0	1596	1503	1405	1312	1214	1454	1263	80	211	500	870	1	1	16007732	238	19.30	-49.53	12	0.00	77.00	-30.00	1785	20230417	-16.75	900	20220929	65.11	1785	-16.75	20230417	940	58.09	20230112	1785	-16.75	20230417	900	65.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
35	20230921	150818	57	100.00	KONEX			N	N	N	N		N	1486	76	2	5.39	1486	1	0.04	1486	1486	1486	1621	1199	1410	1486.00	0.00	0	0	1596	1503	1405	1312	1214	1454	1263	80	211	500	870	1	1	16007732	238	19.30	-49.53	12	0.00	77.00	-30.00	1785	20230417	-16.75	900	20220929	65.11	1785	-16.75	20230417	940	58.09	20230112	1785	-16.75	20230417	900	65.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
36	20230921	140824	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1596	1503	1405	1312	1214	1454	1263	80	211	500	870	1	1	16007732	226	18.31	-47.00	12	0.00	77.00	-30.00	1785	20230417	-21.01	900	20220929	56.67	1785	-21.01	20230417	940	50.00	20230112	1785	-21.01	20230417	900	56.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
37	20230921	130819	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1596	1503	1405	1312	1214	1454	1263	80	211	500	870	1	1	16007732	226	18.31	-47.00	12	0.00	77.00	-30.00	1785	20230417	-21.01	900	20220929	56.67	1785	-21.01	20230417	940	50.00	20230112	1785	-21.01	20230417	900	56.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
38	20230921	120812	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1596	1503	1405	1312	1214	1454	1263	80	211	500	870	1	1	16007732	226	18.31	-47.00	12	0.00	77.00	-30.00	1785	20230417	-21.01	900	20220929	56.67	1785	-21.01	20230417	940	50.00	20230112	1785	-21.01	20230417	900	56.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
39	20230921	110831	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1596	1503	1405	1312	1214	1454	1263	80	211	500	870	1	1	16007732	226	18.31	-47.00	12	0.00	77.00	-30.00	1785	20230417	-21.01	900	20220929	56.67	1785	-21.01	20230417	940	50.00	20230112	1785	-21.01	20230417	900	56.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
40	20230921	100814	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1596	1503	1405	1312	1214	1454	1263	80	211	500	870	1	1	16007732	226	18.31	-47.00	12	0.00	77.00	-30.00	1785	20230417	-21.01	900	20220929	56.67	1785	-21.01	20230417	940	50.00	20230112	1785	-21.01	20230417	900	56.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
41	20230921	090820	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1596	1503	1405	1312	1214	1454	1263	80	211	500	870	1	1	16007732	226	18.31	-47.00	12	0.00	77.00	-30.00	1785	20230417	-21.01	900	20220929	56.67	1785	-21.01	20230417	940	50.00	20230112	1785	-21.01	20230417	900	56.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
42	20230920	160824	57	100.00	KONEX			N	N	N	N		N	1410	-17	5	-1.19	3336288	2552	31.11	1498	1498	1307	1641	1213	1427	1307.32	0.00	0	0	1511	1469	1385	1343	1259	1490	1364	80	214	500	880	1	1	16007732	226	18.31	-47.00	12	0.02	77.00	-30.00	1785	20230417	-21.01	900	20220929	56.67	1785	-21.01	20230417	940	50.00	20230112	1785	-21.01	20230417	900	56.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
43	20230920	150802	57	100.00	KONEX			N	N	N	N		N	1410	-17	5	-1.19	3336288	2552	31.11	1498	1498	1307	1641	1213	1427	1307.32	0.00	0	0	1511	1469	1385	1343	1259	1490	1364	80	214	500	880	1	1	16007732	226	18.31	-47.00	12	0.02	77.00	-30.00	1785	20230417	-21.01	900	20220929	56.67	1785	-21.01	20230417	940	50.00	20230112	1785	-21.01	20230417	900	56.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
44	20230920	140814	57	100.00	KONEX			N	N	N	N		N	1307	-120	5	-8.41	53778	41	0.50	1498	1498	1307	1641	1213	1427	1311.66	0.00	0	0	1511	1469	1385	1343	1259	1490	1364	80	214	500	880	1	1	16007732	209	16.97	-43.57	12	0.00	77.00	-30.00	1785	20230417	-26.78	900	20220929	45.22	1785	-26.78	20230417	940	39.04	20230112	1785	-26.78	20230417	900	45.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
45	20230920	130809	57	100.00	KONEX			N	N	N	N		N	1307	-120	5	-8.41	53778	41	0.50	1498	1498	1307	1641	1213	1427	1311.66	0.00	0	0	1511	1469	1385	1343	1259	1490	1364	80	214	500	880	1	1	16007732	209	16.97	-43.57	12	0.00	77.00	-30.00	1785	20230417	-26.78	900	20220929	45.22	1785	-26.78	20230417	940	39.04	20230112	1785	-26.78	20230417	900	45.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
46	20230920	120808	57	100.00	KONEX			N	N	N	N		N	1307	-120	5	-8.41	53778	41	0.50	1498	1498	1307	1641	1213	1427	1311.66	0.00	0	0	1511	1469	1385	1343	1259	1490	1364	80	214	500	880	1	1	16007732	209	16.97	-43.57	12	0.00	77.00	-30.00	1785	20230417	-26.78	900	20220929	45.22	1785	-26.78	20230417	940	39.04	20230112	1785	-26.78	20230417	900	45.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
47	20230920	110818	57	100.00	KONEX			N	N	N	N		N	1498	71	2	4.98	1498	1	0.01	1498	1498	1498	1641	1213	1427	1498.00	0.00	0	0	1511	1469	1385	1343	1259	1490	1364	80	214	500	880	1	1	16007732	240	19.45	-49.93	12	0.00	77.00	-30.00	1785	20230417	-16.08	900	20220929	66.44	1785	-16.08	20230417	940	59.36	20230112	1785	-16.08	20230417	900	66.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
48	20230920	100759	57	100.00	KONEX			N	N	N	N		N	1498	71	2	4.98	1498	1	0.01	1498	1498	1498	1641	1213	1427	1498.00	0.00	0	0	1511	1469	1385	1343	1259	1490	1364	80	214	500	880	1	1	16007732	240	19.45	-49.93	12	0.00	77.00	-30.00	1785	20230417	-16.08	900	20220929	66.44	1785	-16.08	20230417	940	59.36	20230112	1785	-16.08	20230417	900	66.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
49	20230920	090810	57	100.00	KONEX			N	N	N	N		N	1427	0	3	0.00	0	0	0.00	0	0	0	1641	1213	1427	0.00	0.00	0	0	1511	1469	1385	1343	1259	1490	1364	80	214	500	880	1	1	16007732	228	18.53	-47.57	12	0.00	77.00	-30.00	1785	20230417	-20.06	900	20220929	58.56	1785	-20.06	20230417	940	51.81	20230112	1785	-20.06	20230417	900	58.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
50	20230919	160806	57	100.00	KONEX			N	N	N	N		N	1427	-72	5	-4.80	10753332	8202	267.17	1316	1427	1301	1723	1275	1499	1311.06	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	80	224	500	920	1	1	16007732	228	18.53	-47.57	12	0.05	77.00	-30.00	1785	20230417	-20.06	900	20220929	58.56	1785	-20.06	20230417	940	51.81	20230112	1785	-20.06	20230417	900	58.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
51	20230919	150808	57	100.00	KONEX			N	N	N	N		N	1427	-72	5	-4.80	10753332	8202	267.17	1316	1427	1301	1723	1275	1499	1311.06	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	80	224	500	920	1	1	16007732	228	18.53	-47.57	12	0.05	77.00	-30.00	1785	20230417	-20.06	900	20220929	58.56	1785	-20.06	20230417	940	51.81	20230112	1785	-20.06	20230417	900	58.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
52	20230919	140805	57	100.00	KONEX			N	N	N	N		N	1306	-193	5	-12.88	10751905	8201	267.13	1316	1316	1301	1723	1275	1499	1311.05	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	80	224	500	920	1	1	16007732	209	16.96	-43.53	12	0.05	77.00	-30.00	1785	20230417	-26.83	900	20220929	45.11	1785	-26.83	20230417	940	38.94	20230112	1785	-26.83	20230417	900	45.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
53	20230919	130752	57	100.00	KONEX			N	N	N	N		N	1306	-193	5	-12.88	10751905	8201	267.13	1316	1316	1301	1723	1275	1499	1311.05	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	80	224	500	920	1	1	16007732	209	16.96	-43.53	12	0.05	77.00	-30.00	1785	20230417	-26.83	900	20220929	45.11	1785	-26.83	20230417	940	38.94	20230112	1785	-26.83	20230417	900	45.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
54	20230919	120809	57	100.00	KONEX			N	N	N	N		N	1306	-193	5	-12.88	10751905	8201	267.13	1316	1316	1301	1723	1275	1499	1311.05	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	80	224	500	920	1	1	16007732	209	16.96	-43.53	12	0.05	77.00	-30.00	1785	20230417	-26.83	900	20220929	45.11	1785	-26.83	20230417	940	38.94	20230112	1785	-26.83	20230417	900	45.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
55	20230919	110812	57	100.00	KONEX			N	N	N	N		N	1306	-193	5	-12.88	10751905	8201	267.13	1316	1316	1301	1723	1275	1499	1311.05	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	80	224	500	920	1	1	16007732	209	16.96	-43.53	12	0.05	77.00	-30.00	1785	20230417	-26.83	900	20220929	45.11	1785	-26.83	20230417	940	38.94	20230112	1785	-26.83	20230417	900	45.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
56	20230919	100806	57	100.00	KONEX			N	N	N	N		N	1301	-198	5	-13.21	6573900	5000	162.87	1316	1316	1301	1723	1275	1499	1314.78	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	80	224	500	920	1	1	16007732	208	16.90	-43.37	12	0.03	77.00	-30.00	1785	20230417	-27.11	900	20220929	44.56	1785	-27.11	20230417	940	38.40	20230112	1785	-27.11	20230417	900	44.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
57	20230919	090803	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	80	224	500	920	1	1	16007732	240	19.47	-49.97	12	0.00	77.00	-30.00	1785	20230417	-16.02	900	20220929	66.56	1785	-16.02	20230417	940	59.47	20230112	1785	-16.02	20230417	900	66.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
58	20230918	160806	57	100.00	KONEX			N	N	N	N		N	1499	-40	5	-2.60	4307882	3070	388.12	1597	1597	1400	1769	1309	1539	1403.22	0.00	0	0	1679	1609	1480	1410	1281	1644	1445	80	230	500	950	1	1	16007732	240	19.47	-49.97	12	0.02	77.00	-30.00	1785	20230417	-16.02	900	20220929	66.56	1785	-16.02	20230417	940	59.47	20230112	1785	-16.02	20230417	900	66.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
59	20230918	150804	57	100.00	KONEX			N	N	N	N		N	1400	-139	5	-9.03	4280900	3052	385.84	1597	1597	1400	1769	1309	1539	1402.65	0.00	0	0	1679	1609	1480	1410	1281	1644	1445	80	230	500	950	1	1	16007732	224	18.18	-46.67	12	0.02	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
60	20230918	140825	57	100.00	KONEX			N	N	N	N		N	1560	21	2	1.36	4557	3	0.38	1597	1597	1400	1769	1309	1539	1519.00	0.00	0	0	1679	1609	1480	1410	1281	1644	1445	80	230	500	950	1	1	16007732	250	20.26	-52.00	12	0.00	77.00	-30.00	1785	20230417	-12.61	900	20220929	73.33	1785	-12.61	20230417	940	65.96	20230112	1785	-12.61	20230417	900	73.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
61	20230918	130803	57	100.00	KONEX			N	N	N	N		N	1560	21	2	1.36	4557	3	0.38	1597	1597	1400	1769	1309	1539	1519.00	0.00	0	0	1679	1609	1480	1410	1281	1644	1445	80	230	500	950	1	1	16007732	250	20.26	-52.00	12	0.00	77.00	-30.00	1785	20230417	-12.61	900	20220929	73.33	1785	-12.61	20230417	940	65.96	20230112	1785	-12.61	20230417	900	73.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
62	20230918	120808	57	100.00	KONEX			N	N	N	N		N	1560	21	2	1.36	4557	3	0.38	1597	1597	1400	1769	1309	1539	1519.00	0.00	0	0	1679	1609	1480	1410	1281	1644	1445	80	230	500	950	1	1	16007732	250	20.26	-52.00	12	0.00	77.00	-30.00	1785	20230417	-12.61	900	20220929	73.33	1785	-12.61	20230417	940	65.96	20230112	1785	-12.61	20230417	900	73.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
63	20230918	110756	57	100.00	KONEX			N	N	N	N		N	1560	21	2	1.36	4557	3	0.38	1597	1597	1400	1769	1309	1539	1519.00	0.00	0	0	1679	1609	1480	1410	1281	1644	1445	80	230	500	950	1	1	16007732	250	20.26	-52.00	12	0.00	77.00	-30.00	1785	20230417	-12.61	900	20220929	73.33	1785	-12.61	20230417	940	65.96	20230112	1785	-12.61	20230417	900	73.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
64	20230918	100751	57	100.00	KONEX			N	N	N	N		N	1400	-139	5	-9.03	2997	2	0.25	1597	1597	1400	1769	1309	1539	1498.50	0.00	0	0	1679	1609	1480	1410	1281	1644	1445	80	230	500	950	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
65	20230918	090754	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	0	0	0.00	0	0	0	1769	1309	1539	0.00	0.00	0	0	1679	1609	1480	1410	1281	1644	1445	80	230	500	950	1	1	16007732	246	19.99	-51.30	12	0.00	77.00	-30.00	1785	20230417	-13.78	900	20220929	71.00	1785	-13.78	20230417	940	63.72	20230112	1785	-13.78	20230417	900	71.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
66	20230915	160800	57	100.00	KONEX			N	N	N	N		N	1539	89	2	6.14	1149999	791	39550.00	1450	1550	1351	1667	1233	1450	1453.85	0.00	0	0	1516	1482	1466	1432	1416	1475	1425	80	217	500	890	1	1	16007732	246	19.99	-51.30	12	0.00	77.00	-30.00	1785	20230417	-13.78	900	20220929	71.00	1785	-13.78	20230417	940	63.72	20230112	1785	-13.78	20230417	900	71.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
67	20230915	150800	57	100.00	KONEX			N	N	N	N		N	1539	89	2	6.14	1149999	791	39550.00	1450	1550	1351	1667	1233	1450	1453.85	0.00	0	0	1516	1482	1466	1432	1416	1475	1425	80	217	500	890	1	1	16007732	246	19.99	-51.30	12	0.00	77.00	-30.00	1785	20230417	-13.78	900	20220929	71.00	1785	-13.78	20230417	940	63.72	20230112	1785	-13.78	20230417	900	71.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
68	20230915	140801	57	100.00	KONEX			N	N	N	N		N	1550	100	2	6.90	1013440	692	34600.00	1450	1550	1450	1667	1233	1450	1464.51	0.00	0	0	1516	1482	1466	1432	1416	1475	1425	80	217	500	890	1	1	16007732	248	20.13	-51.67	12	0.00	77.00	-30.00	1785	20230417	-13.17	900	20220929	72.22	1785	-13.17	20230417	940	64.89	20230112	1785	-13.17	20230417	900	72.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
69	20230915	130754	57	100.00	KONEX			N	N	N	N		N	1550	100	2	6.90	1013440	692	34600.00	1450	1550	1450	1667	1233	1450	1464.51	0.00	0	0	1516	1482	1466	1432	1416	1475	1425	80	217	500	890	1	1	16007732	248	20.13	-51.67	12	0.00	77.00	-30.00	1785	20230417	-13.17	900	20220929	72.22	1785	-13.17	20230417	940	64.89	20230112	1785	-13.17	20230417	900	72.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
70	20230915	120800	57	100.00	KONEX			N	N	N	N		N	1550	100	2	6.90	1013440	692	34600.00	1450	1550	1450	1667	1233	1450	1464.51	0.00	0	0	1516	1482	1466	1432	1416	1475	1425	80	217	500	890	1	1	16007732	248	20.13	-51.67	12	0.00	77.00	-30.00	1785	20230417	-13.17	900	20220929	72.22	1785	-13.17	20230417	940	64.89	20230112	1785	-13.17	20230417	900	72.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
71	20230915	110807	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1516	1482	1466	1432	1416	1475	1425	80	217	500	890	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
72	20230915	100805	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1516	1482	1466	1432	1416	1475	1425	80	217	500	890	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
73	20230915	090754	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1516	1482	1466	1432	1416	1475	1425	80	217	500	890	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
74	20230914	160803	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	2950	2	0.57	1500	1500	1450	1610	1190	1400	1475.00	0.00	0	0	1780	1590	1450	1260	1120	1520	1190	80	210	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
75	20230914	150741	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	2950	2	0.57	1500	1500	1450	1610	1190	1400	1475.00	0.00	0	0	1780	1590	1450	1260	1120	1520	1190	80	210	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
76	20230914	140754	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	2950	2	0.57	1500	1500	1450	1610	1190	1400	1475.00	0.00	0	0	1780	1590	1450	1260	1120	1520	1190	80	210	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
77	20230914	130740	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	2950	2	0.57	1500	1500	1450	1610	1190	1400	1475.00	0.00	0	0	1780	1590	1450	1260	1120	1520	1190	80	210	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
78	20230914	120749	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	1500	1	0.28	1500	1500	1500	1610	1190	1400	1500.00	0.00	0	0	1780	1590	1450	1260	1120	1520	1190	80	210	500	860	1	1	16007732	240	19.48	-50.00	12	0.00	77.00	-30.00	1785	20230417	-15.97	900	20220929	66.67	1785	-15.97	20230417	940	59.57	20230112	1785	-15.97	20230417	900	66.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
79	20230914	110743	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	1500	1	0.28	1500	1500	1500	1610	1190	1400	1500.00	0.00	0	0	1780	1590	1450	1260	1120	1520	1190	80	210	500	860	1	1	16007732	240	19.48	-50.00	12	0.00	77.00	-30.00	1785	20230417	-15.97	900	20220929	66.67	1785	-15.97	20230417	940	59.57	20230112	1785	-15.97	20230417	900	66.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
80	20230914	100737	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	1500	1	0.28	1500	1500	1500	1610	1190	1400	1500.00	0.00	0	0	1780	1590	1450	1260	1120	1520	1190	80	210	500	860	1	1	16007732	240	19.48	-50.00	12	0.00	77.00	-30.00	1785	20230417	-15.97	900	20220929	66.67	1785	-15.97	20230417	940	59.57	20230112	1785	-15.97	20230417	900	66.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
81	20230914	090752	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1780	1590	1450	1260	1120	1520	1190	80	210	500	860	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
82	20230913	160756	57	100.00	KONEX			N	N	N	N		N	1400	-30	5	-2.10	513130	352	39.55	1450	1640	1310	1644	1216	1430	1457.76	0.00	0	0	1456	1442	1436	1422	1416	1440	1420	80	214	500	880	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
83	20230913	150748	57	100.00	KONEX			N	N	N	N		N	1400	-30	5	-2.10	513130	352	39.55	1450	1640	1310	1644	1216	1430	1457.76	0.00	0	0	1456	1442	1436	1422	1416	1440	1420	80	214	500	880	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
84	20230913	140755	57	100.00	KONEX			N	N	N	N		N	1400	-30	5	-2.10	513130	352	39.55	1450	1640	1310	1644	1216	1430	1457.76	0.00	0	0	1456	1442	1436	1422	1416	1440	1420	80	214	500	880	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
85	20230913	130732	57	100.00	KONEX			N	N	N	N		N	1400	-30	5	-2.10	513130	352	39.55	1450	1640	1310	1644	1216	1430	1457.76	0.00	0	0	1456	1442	1436	1422	1416	1440	1420	80	214	500	880	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
86	20230913	120749	57	100.00	KONEX			N	N	N	N		N	1400	-30	5	-2.10	513130	352	39.55	1450	1640	1310	1644	1216	1430	1457.76	0.00	0	0	1456	1442	1436	1422	1416	1440	1420	80	214	500	880	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
87	20230913	110751	57	100.00	KONEX			N	N	N	N		N	1500	70	2	4.90	499130	342	38.43	1450	1640	1310	1644	1216	1430	1459.44	0.00	0	0	1456	1442	1436	1422	1416	1440	1420	80	214	500	880	1	1	16007732	240	19.48	-50.00	12	0.00	77.00	-30.00	1785	20230417	-15.97	900	20220929	66.67	1785	-15.97	20230417	940	59.57	20230112	1785	-15.97	20230417	900	66.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
88	20230913	100743	57	100.00	KONEX			N	N	N	N		N	1310	-120	5	-8.39	479480	329	36.97	1450	1640	1310	1644	1216	1430	1457.39	0.00	0	0	1456	1442	1436	1422	1416	1440	1420	80	214	500	880	1	1	16007732	210	17.01	-43.67	12	0.00	77.00	-30.00	1785	20230417	-26.61	900	20220929	45.56	1785	-26.61	20230417	940	39.36	20230112	1785	-26.61	20230417	900	45.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
89	20230913	090736	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1456	1442	1436	1422	1416	1440	1420	80	214	500	880	1	1	16007732	229	18.57	-47.67	12	0.00	77.00	-30.00	1785	20230417	-19.89	900	20220929	58.89	1785	-19.89	20230417	940	52.13	20230112	1785	-19.89	20230417	900	58.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
90	20230912	160734	57	100.00	KONEX			N	N	N	N		N	1430	30	2	2.14	1276330	890	39.70	1449	1450	1430	1610	1190	1400	1434.08	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	80	210	500	860	1	1	16007732	229	18.57	-47.67	12	0.01	77.00	-30.00	1785	20230417	-19.89	900	20220929	58.89	1785	-19.89	20230417	940	52.13	20230112	1785	-19.89	20230417	900	58.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
91	20230912	150741	57	100.00	KONEX			N	N	N	N		N	1430	30	2	2.14	1276330	890	39.70	1449	1450	1430	1610	1190	1400	1434.08	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	80	210	500	860	1	1	16007732	229	18.57	-47.67	12	0.01	77.00	-30.00	1785	20230417	-19.89	900	20220929	58.89	1785	-19.89	20230417	940	52.13	20230112	1785	-19.89	20230417	900	58.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
92	20230912	140739	57	100.00	KONEX			N	N	N	N		N	1430	30	2	2.14	1276330	890	39.70	1449	1450	1430	1610	1190	1400	1434.08	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	80	210	500	860	1	1	16007732	229	18.57	-47.67	12	0.01	77.00	-30.00	1785	20230417	-19.89	900	20220929	58.89	1785	-19.89	20230417	940	52.13	20230112	1785	-19.89	20230417	900	58.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
93	20230912	130730	57	100.00	KONEX			N	N	N	N		N	1430	30	2	2.14	1276330	890	39.70	1449	1450	1430	1610	1190	1400	1434.08	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	80	210	500	860	1	1	16007732	229	18.57	-47.67	12	0.01	77.00	-30.00	1785	20230417	-19.89	900	20220929	58.89	1785	-19.89	20230417	940	52.13	20230112	1785	-19.89	20230417	900	58.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
94	20230912	120727	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	276760	191	8.52	1449	1450	1449	1610	1190	1400	1449.01	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	80	210	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
95	20230912	110734	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	276760	191	8.52	1449	1450	1449	1610	1190	1400	1449.01	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	80	210	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
96	20230912	100728	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	80	210	500	860	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
97	20230912	090745	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	80	210	500	860	1	1	16007732	224	18.18	-46.67	12	0.00	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
98	20230911	160728	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	3083685	2242	56050.00	1377	1400	1300	1587	1173	1380	1375.42	0.00	0	0	1414	1397	1373	1356	1332	1405	1364	80	207	500	850	1	1	16007732	224	18.18	-46.67	12	0.01	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
99	20230911	150733	57	100.00	KONEX			N	N	N	N		N	1300	-80	5	-5.80	3082285	2241	56025.00	1377	1400	1300	1587	1173	1380	1375.41	0.00	0	0	1414	1397	1373	1356	1332	1405	1364	80	207	500	850	1	1	16007732	208	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
100	20230911	140742	57	100.00	KONEX			N	N	N	N		N	1300	-80	5	-5.80	3082285	2241	56025.00	1377	1400	1300	1587	1173	1380	1375.41	0.00	0	0	1414	1397	1373	1356	1332	1405	1364	80	207	500	850	1	1	16007732	208	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
101	20230911	130717	57	100.00	KONEX			N	N	N	N		N	1377	-3	5	-0.22	660960	480	12000.00	1377	1377	1377	1587	1173	1380	1377.00	0.00	0	0	1414	1397	1373	1356	1332	1405	1364	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	900	20220929	53.00	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	900	53.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
102	20230911	120729	57	100.00	KONEX			N	N	N	N		N	1377	-3	5	-0.22	660960	480	12000.00	1377	1377	1377	1587	1173	1380	1377.00	0.00	0	0	1414	1397	1373	1356	1332	1405	1364	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	900	20220929	53.00	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	900	53.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
103	20230911	110717	57	100.00	KONEX			N	N	N	N		N	1377	-3	5	-0.22	660960	480	12000.00	1377	1377	1377	1587	1173	1380	1377.00	0.00	0	0	1414	1397	1373	1356	1332	1405	1364	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	900	20220929	53.00	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	900	53.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
104	20230911	100717	57	100.00	KONEX			N	N	N	N		N	1380	0	3	0.00	0	0	0.00	0	0	0	1587	1173	1380	0.00	0.00	0	0	1414	1397	1373	1356	1332	1405	1364	80	207	500	850	1	1	16007732	221	17.92	-46.00	12	0.00	77.00	-30.00	1785	20230417	-22.69	900	20220929	53.33	1785	-22.69	20230417	940	46.81	20230112	1785	-22.69	20230417	900	53.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
105	20230911	090715	57	100.00	KONEX			N	N	N	N		N	1380	0	3	0.00	0	0	0.00	0	0	0	1587	1173	1380	0.00	0.00	0	0	1414	1397	1373	1356	1332	1405	1364	80	207	500	850	1	1	16007732	221	17.92	-46.00	12	0.00	77.00	-30.00	1785	20230417	-22.69	900	20220929	53.33	1785	-22.69	20230417	940	46.81	20230112	1785	-22.69	20230417	900	53.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
106	20230908	160734	57	100.00	KONEX			N	N	N	N		N	1380	79	2	6.07	5469	4	400.00	1349	1390	1349	1496	1106	1301	1367.25	0.00	0	0	1301	1301	1301	1301	1301	1301	1301	80	195	500	800	1	1	16007732	221	17.92	-46.00	12	0.00	77.00	-30.00	1785	20230417	-22.69	900	20220929	53.33	1785	-22.69	20230417	940	46.81	20230112	1785	-22.69	20230417	900	53.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
107	20230908	150731	57	100.00	KONEX			N	N	N	N		N	1380	79	2	6.07	5469	4	400.00	1349	1390	1349	1496	1106	1301	1367.25	0.00	0	0	1301	1301	1301	1301	1301	1301	1301	80	195	500	800	1	1	16007732	221	17.92	-46.00	12	0.00	77.00	-30.00	1785	20230417	-22.69	900	20220929	53.33	1785	-22.69	20230417	940	46.81	20230112	1785	-22.69	20230417	900	53.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
108	20230908	140724	57	100.00	KONEX			N	N	N	N		N	1350	49	2	3.77	4089	3	300.00	1349	1390	1349	1496	1106	1301	1363.00	0.00	0	0	1301	1301	1301	1301	1301	1301	1301	80	195	500	800	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
109	20230908	130732	57	100.00	KONEX			N	N	N	N		N	1390	89	2	6.84	2739	2	200.00	1349	1390	1349	1496	1106	1301	1369.50	0.00	0	0	1301	1301	1301	1301	1301	1301	1301	80	195	500	800	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
110	20230908	120740	57	100.00	KONEX			N	N	N	N		N	1390	89	2	6.84	2739	2	200.00	1349	1390	1349	1496	1106	1301	1369.50	0.00	0	0	1301	1301	1301	1301	1301	1301	1301	80	195	500	800	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
111	20230908	110737	57	100.00	KONEX			N	N	N	N		N	1349	48	2	3.69	1349	1	100.00	1349	1349	1349	1496	1106	1301	1349.00	0.00	0	0	1301	1301	1301	1301	1301	1301	1301	80	195	500	800	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
112	20230908	100730	57	100.00	KONEX			N	N	N	N		N	1349	48	2	3.69	1349	1	100.00	1349	1349	1349	1496	1106	1301	1349.00	0.00	0	0	1301	1301	1301	1301	1301	1301	1301	80	195	500	800	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
113	20230908	090734	57	100.00	KONEX			N	N	N	N		N	1301	0	3	0.00	0	0	0.00	0	0	0	1496	1106	1301	0.00	0.00	0	0	1301	1301	1301	1301	1301	1301	1301	80	195	500	800	1	1	16007732	208	16.90	-43.37	12	0.00	77.00	-30.00	1785	20230417	-27.11	900	20220929	44.56	1785	-27.11	20230417	940	38.40	20230112	1785	-27.11	20230417	900	44.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
114	20230907	160722	57	100.00	KONEX			N	N	N	N		N	1301	-69	5	-5.04	1301	1	0.50	1301	1301	1301	1575	1165	1370	1301.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	80	205	500	840	1	1	16007732	208	16.90	-43.37	12	0.00	77.00	-30.00	1785	20230417	-27.11	900	20220929	44.56	1785	-27.11	20230417	940	38.40	20230112	1785	-27.11	20230417	900	44.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
115	20230907	150728	57	100.00	KONEX			N	N	N	N		N	1301	-69	5	-5.04	1301	1	0.50	1301	1301	1301	1575	1165	1370	1301.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	80	205	500	840	1	1	16007732	208	16.90	-43.37	12	0.00	77.00	-30.00	1785	20230417	-27.11	900	20220929	44.56	1785	-27.11	20230417	940	38.40	20230112	1785	-27.11	20230417	900	44.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
116	20230907	140724	57	100.00	KONEX			N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1575	1165	1370	0.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	80	205	500	840	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
117	20230907	130723	57	100.00	KONEX			N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1575	1165	1370	0.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	80	205	500	840	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
118	20230907	120732	57	100.00	KONEX			N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1575	1165	1370	0.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	80	205	500	840	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
119	20230907	110728	57	100.00	KONEX			N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1575	1165	1370	0.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	80	205	500	840	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
120	20230907	100728	57	100.00	KONEX			N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1575	1165	1370	0.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	80	205	500	840	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
121	20230907	090737	57	100.00	KONEX			N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1575	1165	1370	0.00	0.00	0	0	1370	1370	1370	1370	1370	1370	1370	80	205	500	840	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
122	20230906	160724	57	100.00	KONEX			N	N	N	N		N	1370	-8	5	-0.58	274000	200	1111.11	1370	1370	1370	1584	1172	1378	1370.00	0.00	0	0	1439	1408	1359	1328	1279	1384	1304	80	206	500	850	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
123	20230906	150726	57	100.00	KONEX			N	N	N	N		N	1370	-8	5	-0.58	274000	200	1111.11	1370	1370	1370	1584	1172	1378	1370.00	0.00	0	0	1439	1408	1359	1328	1279	1384	1304	80	206	500	850	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
124	20230906	140727	57	100.00	KONEX			N	N	N	N		N	1370	-8	5	-0.58	274000	200	1111.11	1370	1370	1370	1584	1172	1378	1370.00	0.00	0	0	1439	1408	1359	1328	1279	1384	1304	80	206	500	850	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
125	20230906	130719	57	100.00	KONEX			N	N	N	N		N	1370	-8	5	-0.58	274000	200	1111.11	1370	1370	1370	1584	1172	1378	1370.00	0.00	0	0	1439	1408	1359	1328	1279	1384	1304	80	206	500	850	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
126	20230906	120731	57	100.00	KONEX			N	N	N	N		N	1370	-8	5	-0.58	274000	200	1111.11	1370	1370	1370	1584	1172	1378	1370.00	0.00	0	0	1439	1408	1359	1328	1279	1384	1304	80	206	500	850	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
127	20230906	110733	57	100.00	KONEX			N	N	N	N		N	1370	-8	5	-0.58	274000	200	1111.11	1370	1370	1370	1584	1172	1378	1370.00	0.00	0	0	1439	1408	1359	1328	1279	1384	1304	80	206	500	850	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	900	20220929	52.22	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	900	52.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
128	20230906	100709	57	100.00	KONEX			N	N	N	N		N	1378	0	3	0.00	0	0	0.00	0	0	0	1584	1172	1378	0.00	0.00	0	0	1439	1408	1359	1328	1279	1384	1304	80	206	500	850	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
129	20230906	090717	57	100.00	KONEX			N	N	N	N		N	1378	0	3	0.00	0	0	0.00	0	0	0	1584	1172	1378	0.00	0.00	0	0	1439	1408	1359	1328	1279	1384	1304	80	206	500	850	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
130	20230905	160718	57	100.00	KONEX			N	N	N	N		N	1378	0	3	0.00	24748	18	1800.00	1390	1390	1310	1584	1172	1378	1374.89	0.00	0	0	1378	1378	1378	1378	1378	1378	1378	80	206	500	850	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
131	20230905	150729	57	100.00	KONEX			N	N	N	N		N	1310	-68	5	-4.93	4078	3	300.00	1390	1390	1310	1584	1172	1378	1359.33	0.00	0	0	1378	1378	1378	1378	1378	1378	1378	80	206	500	850	1	1	16007732	210	17.01	-43.67	12	0.00	77.00	-30.00	1785	20230417	-26.61	900	20220929	45.56	1785	-26.61	20230417	940	39.36	20230112	1785	-26.61	20230417	900	45.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
132	20230905	140728	57	100.00	KONEX			N	N	N	N		N	1390	12	2	0.87	1390	1	100.00	1390	1390	1390	1584	1172	1378	1390.00	0.00	0	0	1378	1378	1378	1378	1378	1378	1378	80	206	500	850	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
133	20230905	130709	57	100.00	KONEX			N	N	N	N		N	1390	12	2	0.87	1390	1	100.00	1390	1390	1390	1584	1172	1378	1390.00	0.00	0	0	1378	1378	1378	1378	1378	1378	1378	80	206	500	850	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
134	20230905	120713	57	100.00	KONEX			N	N	N	N		N	1390	12	2	0.87	1390	1	100.00	1390	1390	1390	1584	1172	1378	1390.00	0.00	0	0	1378	1378	1378	1378	1378	1378	1378	80	206	500	850	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
135	20230905	110719	57	100.00	KONEX			N	N	N	N		N	1390	12	2	0.87	1390	1	100.00	1390	1390	1390	1584	1172	1378	1390.00	0.00	0	0	1378	1378	1378	1378	1378	1378	1378	80	206	500	850	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
136	20230905	100709	57	100.00	KONEX			N	N	N	N		N	1390	12	2	0.87	1390	1	100.00	1390	1390	1390	1584	1172	1378	1390.00	0.00	0	0	1378	1378	1378	1378	1378	1378	1378	80	206	500	850	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
137	20230905	090708	57	100.00	KONEX			N	N	N	N		N	1378	0	3	0.00	0	0	0.00	0	0	0	1584	1172	1378	0.00	0.00	0	0	1378	1378	1378	1378	1378	1378	1378	80	206	500	850	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
138	20230904	160706	57	100.00	KONEX			N	N	N	N		N	1378	-11	5	-0.79	1378	1	2.63	1378	1378	1378	1597	1181	1389	1378.00	0.00	0	0	1449	1418	1359	1328	1269	1434	1344	80	208	500	860	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
139	20230904	150657	57	100.00	KONEX			N	N	N	N		N	1378	-11	5	-0.79	1378	1	2.63	1378	1378	1378	1597	1181	1389	1378.00	0.00	0	0	1449	1418	1359	1328	1269	1434	1344	80	208	500	860	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
140	20230904	140652	57	100.00	KONEX			N	N	N	N		N	1378	-11	5	-0.79	1378	1	2.63	1378	1378	1378	1597	1181	1389	1378.00	0.00	0	0	1449	1418	1359	1328	1269	1434	1344	80	208	500	860	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
141	20230904	130704	57	100.00	KONEX			N	N	N	N		N	1378	-11	5	-0.79	1378	1	2.63	1378	1378	1378	1597	1181	1389	1378.00	0.00	0	0	1449	1418	1359	1328	1269	1434	1344	80	208	500	860	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
142	20230904	120650	57	100.00	KONEX			N	N	N	N		N	1378	-11	5	-0.79	1378	1	2.63	1378	1378	1378	1597	1181	1389	1378.00	0.00	0	0	1449	1418	1359	1328	1269	1434	1344	80	208	500	860	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
143	20230904	110641	57	100.00	KONEX			N	N	N	N		N	1378	-11	5	-0.79	1378	1	2.63	1378	1378	1378	1597	1181	1389	1378.00	0.00	0	0	1449	1418	1359	1328	1269	1434	1344	80	208	500	860	1	1	16007732	221	17.90	-45.93	12	0.00	77.00	-30.00	1785	20230417	-22.80	900	20220929	53.11	1785	-22.80	20230417	940	46.60	20230112	1785	-22.80	20230417	900	53.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
144	20230904	100644	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1449	1418	1359	1328	1269	1434	1344	80	208	500	860	1	1	16007732	222	18.04	-46.30	12	0.00	77.00	-30.00	1785	20230417	-22.18	900	20220929	54.33	1785	-22.18	20230417	940	47.77	20230112	1785	-22.18	20230417	900	54.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
145	20230904	090656	57	100.00	KONEX			N	N	N	N		N	1389	0	3	0.00	0	0	0.00	0	0	0	1597	1181	1389	0.00	0.00	0	0	1449	1418	1359	1328	1269	1434	1344	80	208	500	860	1	1	16007732	222	18.04	-46.30	12	0.00	77.00	-30.00	1785	20230417	-22.18	900	20220929	54.33	1785	-22.18	20230417	940	47.77	20230112	1785	-22.18	20230417	900	54.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
146	20230901	160647	57	100.00	KONEX			N	N	N	N		N	1389	-61	5	-4.21	52490	38	100.00	1300	1390	1300	1667	1233	1450	1381.32	0.00	0	0	1503	1476	1463	1436	1423	1470	1430	80	217	500	890	1	1	16007732	222	18.04	-46.30	12	0.00	77.00	-30.00	1785	20230417	-22.18	900	20220929	54.33	1785	-22.18	20230417	940	47.77	20230112	1785	-22.18	20230417	900	54.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
147	20230901	150655	57	100.00	KONEX			N	N	N	N		N	1389	-61	5	-4.21	52490	38	100.00	1300	1390	1300	1667	1233	1450	1381.32	0.00	0	0	1503	1476	1463	1436	1423	1470	1430	80	217	500	890	1	1	16007732	222	18.04	-46.30	12	0.00	77.00	-30.00	1785	20230417	-22.18	900	20220929	54.33	1785	-22.18	20230417	940	47.77	20230112	1785	-22.18	20230417	900	54.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
148	20230901	140658	57	100.00	KONEX			N	N	N	N		N	1390	-60	5	-4.14	51101	37	97.37	1300	1390	1300	1667	1233	1450	1381.11	0.00	0	0	1503	1476	1463	1436	1423	1470	1430	80	217	500	890	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
149	20230901	130639	57	100.00	KONEX			N	N	N	N		N	1311	-139	5	-9.59	9403	7	18.42	1300	1390	1300	1667	1233	1450	1343.29	0.00	0	0	1503	1476	1463	1436	1423	1470	1430	80	217	500	890	1	1	16007732	210	17.03	-43.70	12	0.00	77.00	-30.00	1785	20230417	-26.55	900	20220929	45.67	1785	-26.55	20230417	940	39.47	20230112	1785	-26.55	20230417	900	45.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
150	20230901	120645	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	1300	1	2.63	1300	1300	1300	1667	1233	1450	1300.00	0.00	0	0	1503	1476	1463	1436	1423	1470	1430	80	217	500	890	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
151	20230901	110647	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	1300	1	2.63	1300	1300	1300	1667	1233	1450	1300.00	0.00	0	0	1503	1476	1463	1436	1423	1470	1430	80	217	500	890	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
152	20230901	100640	57	100.00	KONEX			N	N	N	N		N	1300	-150	5	-10.34	1300	1	2.63	1300	1300	1300	1667	1233	1450	1300.00	0.00	0	0	1503	1476	1463	1436	1423	1470	1430	80	217	500	890	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
153	20230901	090631	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	0	0	0.00	0	0	0	1667	1233	1450	0.00	0.00	0	0	1503	1476	1463	1436	1423	1470	1430	80	217	500	890	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N