KissMeData/202960/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	160917	57	100.00	KONEX			N	N	N	N		N	885	65	2	7.93	318206	354	1264.29	899	899	885	943	697	820	898.89	0.00	0	0	892	855	791	754	690	824	723	60	123	500	490	1	1	11915582	105	13.41	1.02	12	0.00	66.00	867.00	1895	20221004	-53.30	652	20230727	35.74	1484	-40.36	20230303	652	35.74	20230727	1900	-53.42	20220927	652	35.74	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20230927	150927	57	100.00	KONEX			N	N	N	N		N	885	65	2	7.93	318206	354	1264.29	899	899	885	943	697	820	898.89	0.00	0	0	892	855	791	754	690	824	723	60	123	500	490	1	1	11915582	105	13.41	1.02	12	0.00	66.00	867.00	1895	20221004	-53.30	652	20230727	35.74	1484	-40.36	20230303	652	35.74	20230727	1900	-53.42	20220927	652	35.74	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20230927	140928	57	100.00	KONEX			N	N	N	N		N	885	65	2	7.93	318206	354	1264.29	899	899	885	943	697	820	898.89	0.00	0	0	892	855	791	754	690	824	723	60	123	500	490	1	1	11915582	105	13.41	1.02	12	0.00	66.00	867.00	1895	20221004	-53.30	652	20230727	35.74	1484	-40.36	20230303	652	35.74	20230727	1900	-53.42	20220927	652	35.74	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20230927	130914	57	100.00	KONEX			N	N	N	N		N	885	65	2	7.93	318206	354	1264.29	899	899	885	943	697	820	898.89	0.00	0	0	892	855	791	754	690	824	723	60	123	500	490	1	1	11915582	105	13.41	1.02	12	0.00	66.00	867.00	1895	20221004	-53.30	652	20230727	35.74	1484	-40.36	20230303	652	35.74	20230727	1900	-53.42	20220927	652	35.74	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20230927	120915	57	100.00	KONEX			N	N	N	N		N	885	65	2	7.93	318206	354	1264.29	899	899	885	943	697	820	898.89	0.00	0	0	892	855	791	754	690	824	723	60	123	500	490	1	1	11915582	105	13.41	1.02	12	0.00	66.00	867.00	1895	20221004	-53.30	652	20230727	35.74	1484	-40.36	20230303	652	35.74	20230727	1900	-53.42	20220927	652	35.74	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20230927	110923	57	100.00	KONEX			N	N	N	N		N	885	65	2	7.93	318206	354	1264.29	899	899	885	943	697	820	898.89	0.00	0	0	892	855	791	754	690	824	723	60	123	500	490	1	1	11915582	105	13.41	1.02	12	0.00	66.00	867.00	1895	20221004	-53.30	652	20230727	35.74	1484	-40.36	20230303	652	35.74	20230727	1900	-53.42	20220927	652	35.74	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20230927	100915	57	100.00	KONEX			N	N	N	N		N	899	79	2	9.63	315549	351	1253.57	899	899	899	943	697	820	899.00	0.00	0	0	892	855	791	754	690	824	723	60	123	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1895	20221004	-52.56	652	20230727	37.88	1484	-39.42	20230303	652	37.88	20230727	1900	-52.68	20220927	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20230927	090933	57	100.00	KONEX			N	N	N	N		N	899	79	2	9.63	899	1	3.57	899	899	899	943	697	820	899.00	0.00	0	0	892	855	791	754	690	824	723	60	123	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	1895	20221004	-52.56	652	20230727	37.88	1484	-39.42	20230303	652	37.88	20230727	1900	-52.68	20220927	652	37.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20230926	160915	57	100.00	KONEX			N	N	N	N		N	820	93	2	12.79	22053	28	6.98	828	828	727	836	618	727	787.61	0.00	0	0	889	807	767	685	645	788	666	60	109	500	430	1	1	11915582	98	12.42	0.95	12	0.00	66.00	867.00	1900	20220927	-56.84	652	20230727	25.77	1484	-44.74	20230303	652	25.77	20230727	2000	-59.00	20220926	652	25.77	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20230926	150914	57	100.00	KONEX			N	N	N	N		N	820	93	2	12.79	22053	28	6.98	828	828	727	836	618	727	787.61	0.00	0	0	889	807	767	685	645	788	666	60	109	500	430	1	1	11915582	98	12.42	0.95	12	0.00	66.00	867.00	1900	20220927	-56.84	652	20230727	25.77	1484	-44.74	20230303	652	25.77	20230727	2000	-59.00	20220926	652	25.77	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20230926	140909	57	100.00	KONEX			N	N	N	N		N	820	93	2	12.79	22053	28	6.98	828	828	727	836	618	727	787.61	0.00	0	0	889	807	767	685	645	788	666	60	109	500	430	1	1	11915582	98	12.42	0.95	12	0.00	66.00	867.00	1900	20220927	-56.84	652	20230727	25.77	1484	-44.74	20230303	652	25.77	20230727	2000	-59.00	20220926	652	25.77	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20230926	130911	57	100.00	KONEX			N	N	N	N		N	821	94	2	12.93	19686	25	6.23	828	828	727	836	618	727	787.44	0.00	0	0	889	807	767	685	645	788	666	60	109	500	430	1	1	11915582	98	12.44	0.95	12	0.00	66.00	867.00	1900	20220927	-56.79	652	20230727	25.92	1484	-44.68	20230303	652	25.92	20230727	2000	-58.95	20220926	652	25.92	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20230926	120918	57	100.00	KONEX			N	N	N	N		N	828	101	2	13.89	828	1	0.25	828	828	828	836	618	727	828.00	0.00	0	0	889	807	767	685	645	788	666	60	109	500	430	1	1	11915582	99	12.55	0.96	12	0.00	66.00	867.00	1900	20220927	-56.42	652	20230727	26.99	1484	-44.20	20230303	652	26.99	20230727	2000	-58.60	20220926	652	26.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20230926	110914	57	100.00	KONEX			N	N	N	N		N	828	101	2	13.89	828	1	0.25	828	828	828	836	618	727	828.00	0.00	0	0	889	807	767	685	645	788	666	60	109	500	430	1	1	11915582	99	12.55	0.96	12	0.00	66.00	867.00	1900	20220927	-56.42	652	20230727	26.99	1484	-44.20	20230303	652	26.99	20230727	2000	-58.60	20220926	652	26.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20230926	100913	57	100.00	KONEX			N	N	N	N		N	828	101	2	13.89	828	1	0.25	828	828	828	836	618	727	828.00	0.00	0	0	889	807	767	685	645	788	666	60	109	500	430	1	1	11915582	99	12.55	0.96	12	0.00	66.00	867.00	1900	20220927	-56.42	652	20230727	26.99	1484	-44.20	20230303	652	26.99	20230727	2000	-58.60	20220926	652	26.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20230926	090915	57	100.00	KONEX			N	N	N	N		N	828	101	2	13.89	828	1	0.25	828	828	828	836	618	727	828.00	0.00	0	0	889	807	767	685	645	788	666	60	109	500	430	1	1	11915582	99	12.55	0.96	12	0.00	66.00	867.00	1900	20220927	-56.42	652	20230727	26.99	1484	-44.20	20230303	652	26.99	20230727	2000	-58.60	20220926	652	26.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20230925	160915	57	100.00	KONEX			N	N	N	N		N	727	-114	5	-13.56	291649	401	89.91	849	849	727	967	715	841	727.30	0.00	0	0	991	916	816	741	641	866	691	60	126	500	500	1	1	11915582	87	11.02	0.84	12	0.00	66.00	867.00	2000	20220926	-63.65	652	20230727	11.50	1484	-51.01	20230303	652	11.50	20230727	2000	-63.65	20220926	652	11.50	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20230925	150918	57	100.00	KONEX			N	N	N	N		N	849	8	2	0.95	849	1	0.22	849	849	849	967	715	841	849.00	0.00	0	0	991	916	816	741	641	866	691	60	126	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20230925	140902	57	100.00	KONEX			N	N	N	N		N	849	8	2	0.95	849	1	0.22	849	849	849	967	715	841	849.00	0.00	0	0	991	916	816	741	641	866	691	60	126	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20230925	130907	57	100.00	KONEX			N	N	N	N		N	849	8	2	0.95	849	1	0.22	849	849	849	967	715	841	849.00	0.00	0	0	991	916	816	741	641	866	691	60	126	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20230925	120912	57	100.00	KONEX			N	N	N	N		N	849	8	2	0.95	849	1	0.22	849	849	849	967	715	841	849.00	0.00	0	0	991	916	816	741	641	866	691	60	126	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20230925	110908	57	100.00	KONEX			N	N	N	N		N	849	8	2	0.95	849	1	0.22	849	849	849	967	715	841	849.00	0.00	0	0	991	916	816	741	641	866	691	60	126	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20230925	100912	57	100.00	KONEX			N	N	N	N		N	849	8	2	0.95	849	1	0.22	849	849	849	967	715	841	849.00	0.00	0	0	991	916	816	741	641	866	691	60	126	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20230925	090907	57	100.00	KONEX			N	N	N	N		N	849	8	2	0.95	849	1	0.22	849	849	849	967	715	841	849.00	0.00	0	0	991	916	816	741	641	866	691	60	126	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20230922	160940	57	100.00	KONEX			N	N	N	N		N	841	23	2	2.81	320069	446	76.76	891	891	716	940	696	818	717.64	0.00	0	0	928	873	794	739	660	900	766	60	122	500	490	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2000	20220926	-57.95	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2000	-57.95	20220926	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20230922	150934	57	100.00	KONEX			N	N	N	N		N	841	23	2	2.81	320069	446	76.76	891	891	716	940	696	818	717.64	0.00	0	0	928	873	794	739	660	900	766	60	122	500	490	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2000	20220926	-57.95	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2000	-57.95	20220926	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20230922	140933	57	100.00	KONEX			N	N	N	N		N	841	23	2	2.81	320069	446	76.76	891	891	716	940	696	818	717.64	0.00	0	0	928	873	794	739	660	900	766	60	122	500	490	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2000	20220926	-57.95	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2000	-57.95	20220926	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20230922	130837	57	100.00	KONEX			N	N	N	N		N	849	31	2	3.79	247328	345	59.38	891	891	716	940	696	818	716.89	0.00	0	0	928	873	794	739	660	900	766	60	122	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20230922	120835	57	100.00	KONEX			N	N	N	N		N	849	31	2	3.79	247328	345	59.38	891	891	716	940	696	818	716.89	0.00	0	0	928	873	794	739	660	900	766	60	122	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20230922	110831	57	100.00	KONEX			N	N	N	N		N	849	31	2	3.79	247328	345	59.38	891	891	716	940	696	818	716.89	0.00	0	0	928	873	794	739	660	900	766	60	122	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20230922	100831	57	100.00	KONEX			N	N	N	N		N	849	31	2	3.79	247328	345	59.38	891	891	716	940	696	818	716.89	0.00	0	0	928	873	794	739	660	900	766	60	122	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20230922	090828	57	100.00	KONEX			N	N	N	N		N	891	73	2	8.92	891	1	0.17	891	891	891	940	696	818	891.00	0.00	0	0	928	873	794	739	660	900	766	60	122	500	490	1	1	11915582	106	13.50	1.03	12	0.00	66.00	867.00	2000	20220926	-55.45	652	20230727	36.66	1484	-39.96	20230303	652	36.66	20230727	2000	-55.45	20220926	652	36.66	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20230921	160832	57	100.00	KONEX			N	N	N	N		N	818	1	2	0.12	458450	581	406.29	817	849	715	939	695	817	789.07	0.00	0	0	903	859	801	757	699	831	729	60	122	500	490	1	1	11915582	97	12.39	0.94	12	0.00	66.00	867.00	2000	20220926	-59.10	652	20230727	25.46	1484	-44.88	20230303	652	25.46	20230727	2000	-59.10	20220926	652	25.46	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20230921	150821	57	100.00	KONEX			N	N	N	N		N	818	1	2	0.12	458450	581	406.29	817	849	715	939	695	817	789.07	0.00	0	0	903	859	801	757	699	831	729	60	122	500	490	1	1	11915582	97	12.39	0.94	12	0.00	66.00	867.00	2000	20220926	-59.10	652	20230727	25.46	1484	-44.88	20230303	652	25.46	20230727	2000	-59.10	20220926	652	25.46	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20230921	140828	57	100.00	KONEX			N	N	N	N		N	818	1	2	0.12	458450	581	406.29	817	849	715	939	695	817	789.07	0.00	0	0	903	859	801	757	699	831	729	60	122	500	490	1	1	11915582	97	12.39	0.94	12	0.00	66.00	867.00	2000	20220926	-59.10	652	20230727	25.46	1484	-44.88	20230303	652	25.46	20230727	2000	-59.10	20220926	652	25.46	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20230921	130822	57	100.00	KONEX			N	N	N	N		N	715	-102	5	-12.48	457632	580	405.59	817	849	715	939	695	817	789.02	0.00	0	0	903	859	801	757	699	831	729	60	122	500	490	1	1	11915582	85	10.83	0.82	12	0.00	66.00	867.00	2000	20220926	-64.25	652	20230727	9.66	1484	-51.82	20230303	652	9.66	20230727	2000	-64.25	20220926	652	9.66	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20230921	120816	57	100.00	KONEX			N	N	N	N		N	849	32	2	3.92	8362	10	6.99	817	849	817	939	695	817	836.20	0.00	0	0	903	859	801	757	699	831	729	60	122	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20230921	110835	57	100.00	KONEX			N	N	N	N		N	849	32	2	3.92	8362	10	6.99	817	849	817	939	695	817	836.20	0.00	0	0	903	859	801	757	699	831	729	60	122	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20230921	100818	57	100.00	KONEX			N	N	N	N		N	849	32	2	3.92	8362	10	6.99	817	849	817	939	695	817	836.20	0.00	0	0	903	859	801	757	699	831	729	60	122	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20230921	090823	57	100.00	KONEX			N	N	N	N		N	849	32	2	3.92	8362	10	6.99	817	849	817	939	695	817	836.20	0.00	0	0	903	859	801	757	699	831	729	60	122	500	490	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2000	20220926	-57.55	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2000	-57.55	20220926	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20230920	160827	57	100.00	KONEX			N	N	N	N		N	817	-29	5	-3.43	110792	143	31.71	845	845	743	972	720	846	774.77	0.00	0	0	852	848	844	840	836	847	839	60	126	500	500	1	1	11915582	97	12.38	0.94	12	0.00	66.00	867.00	2000	20220926	-59.15	652	20230727	25.31	1484	-44.95	20230303	652	25.31	20230727	2000	-59.15	20220926	652	25.31	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20230920	150805	57	100.00	KONEX			N	N	N	N		N	817	-29	5	-3.43	110792	143	31.71	845	845	743	972	720	846	774.77	0.00	0	0	852	848	844	840	836	847	839	60	126	500	500	1	1	11915582	97	12.38	0.94	12	0.00	66.00	867.00	2000	20220926	-59.15	652	20230727	25.31	1484	-44.95	20230303	652	25.31	20230727	2000	-59.15	20220926	652	25.31	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20230920	140817	57	100.00	KONEX			N	N	N	N		N	817	-29	5	-3.43	110792	143	31.71	845	845	743	972	720	846	774.77	0.00	0	0	852	848	844	840	836	847	839	60	126	500	500	1	1	11915582	97	12.38	0.94	12	0.00	66.00	867.00	2000	20220926	-59.15	652	20230727	25.31	1484	-44.95	20230303	652	25.31	20230727	2000	-59.15	20220926	652	25.31	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20230920	130812	57	100.00	KONEX			N	N	N	N		N	743	-103	5	-12.17	104607	135	29.93	845	845	743	972	720	846	774.87	0.00	0	0	852	848	844	840	836	847	839	60	126	500	500	1	1	11915582	89	11.26	0.86	12	0.00	66.00	867.00	2000	20220926	-62.85	652	20230727	13.96	1484	-49.93	20230303	652	13.96	20230727	2000	-62.85	20220926	652	13.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20230920	120812	57	100.00	KONEX			N	N	N	N		N	819	-27	5	-3.19	45167	55	12.20	845	845	819	972	720	846	821.22	0.00	0	0	852	848	844	840	836	847	839	60	126	500	500	1	1	11915582	98	12.41	0.94	12	0.00	66.00	867.00	2000	20220926	-59.05	652	20230727	25.61	1484	-44.81	20230303	652	25.61	20230727	2000	-59.05	20220926	652	25.61	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20230920	110822	57	100.00	KONEX			N	N	N	N		N	819	-27	5	-3.19	45167	55	12.20	845	845	819	972	720	846	821.22	0.00	0	0	852	848	844	840	836	847	839	60	126	500	500	1	1	11915582	98	12.41	0.94	12	0.00	66.00	867.00	2000	20220926	-59.05	652	20230727	25.61	1484	-44.81	20230303	652	25.61	20230727	2000	-59.05	20220926	652	25.61	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20230920	100802	57	100.00	KONEX			N	N	N	N		N	843	-3	5	-0.35	4217	5	1.11	845	845	843	972	720	846	843.40	0.00	0	0	852	848	844	840	836	847	839	60	126	500	500	1	1	11915582	100	12.77	0.97	12	0.00	66.00	867.00	2000	20220926	-57.85	652	20230727	29.29	1484	-43.19	20230303	652	29.29	20230727	2000	-57.85	20220926	652	29.29	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20230920	090814	57	100.00	KONEX			N	N	N	N		N	845	-1	5	-0.12	845	1	0.22	845	845	845	972	720	846	845.00	0.00	0	0	852	848	844	840	836	847	839	60	126	500	500	1	1	11915582	101	12.80	0.97	12	0.00	66.00	867.00	2000	20220926	-57.75	652	20230727	29.60	1484	-43.06	20230303	652	29.60	20230727	2000	-57.75	20220926	652	29.60	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20230919	160810	57	100.00	KONEX			N	N	N	N		N	846	53	2	6.68	381488	451	1100.00	848	848	840	911	675	793	845.87	0.00	0	0	869	831	812	774	755	821	764	60	118	500	470	1	1	11915582	101	12.82	0.98	12	0.00	66.00	867.00	2000	20220926	-57.70	652	20230727	29.75	1484	-42.99	20230303	652	29.75	20230727	2000	-57.70	20220926	652	29.75	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20230919	150811	57	100.00	KONEX			N	N	N	N		N	846	53	2	6.68	381488	451	1100.00	848	848	840	911	675	793	845.87	0.00	0	0	869	831	812	774	755	821	764	60	118	500	470	1	1	11915582	101	12.82	0.98	12	0.00	66.00	867.00	2000	20220926	-57.70	652	20230727	29.75	1484	-42.99	20230303	652	29.75	20230727	2000	-57.70	20220926	652	29.75	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20230919	140808	57	100.00	KONEX			N	N	N	N		N	846	53	2	6.68	381488	451	1100.00	848	848	840	911	675	793	845.87	0.00	0	0	869	831	812	774	755	821	764	60	118	500	470	1	1	11915582	101	12.82	0.98	12	0.00	66.00	867.00	2000	20220926	-57.70	652	20230727	29.75	1484	-42.99	20230303	652	29.75	20230727	2000	-57.70	20220926	652	29.75	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20230919	130755	57	100.00	KONEX			N	N	N	N		N	846	53	2	6.68	381488	451	1100.00	848	848	840	911	675	793	845.87	0.00	0	0	869	831	812	774	755	821	764	60	118	500	470	1	1	11915582	101	12.82	0.98	12	0.00	66.00	867.00	2000	20220926	-57.70	652	20230727	29.75	1484	-42.99	20230303	652	29.75	20230727	2000	-57.70	20220926	652	29.75	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20230919	120812	57	100.00	KONEX			N	N	N	N		N	846	53	2	6.68	381488	451	1100.00	848	848	840	911	675	793	845.87	0.00	0	0	869	831	812	774	755	821	764	60	118	500	470	1	1	11915582	101	12.82	0.98	12	0.00	66.00	867.00	2000	20220926	-57.70	652	20230727	29.75	1484	-42.99	20230303	652	29.75	20230727	2000	-57.70	20220926	652	29.75	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20230919	110815	57	100.00	KONEX			N	N	N	N		N	846	53	2	6.68	381488	451	1100.00	848	848	840	911	675	793	845.87	0.00	0	0	869	831	812	774	755	821	764	60	118	500	470	1	1	11915582	101	12.82	0.98	12	0.00	66.00	867.00	2000	20220926	-57.70	652	20230727	29.75	1484	-42.99	20230303	652	29.75	20230727	2000	-57.70	20220926	652	29.75	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20230919	100809	57	100.00	KONEX			N	N	N	N		N	848	55	2	6.94	848	1	2.44	848	848	848	911	675	793	848.00	0.00	0	0	869	831	812	774	755	821	764	60	118	500	470	1	1	11915582	101	12.85	0.98	12	0.00	66.00	867.00	2000	20220926	-57.60	652	20230727	30.06	1484	-42.86	20230303	652	30.06	20230727	2000	-57.60	20220926	652	30.06	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20230919	090806	57	100.00	KONEX			N	N	N	N		N	848	55	2	6.94	848	1	2.44	848	848	848	911	675	793	848.00	0.00	0	0	869	831	812	774	755	821	764	60	118	500	470	1	1	11915582	101	12.85	0.98	12	0.00	66.00	867.00	2000	20220926	-57.60	652	20230727	30.06	1484	-42.86	20230303	652	30.06	20230727	2000	-57.60	20220926	652	30.06	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20230918	160809	57	100.00	KONEX			N	N	N	N		N	793	-5	5	-0.63	32700	41	7.44	799	850	793	917	679	798	797.56	0.00	0	0	799	798	798	797	797	798	797	60	119	500	470	1	1	11915582	94	12.02	0.91	12	0.00	66.00	867.00	2000	20220926	-60.35	652	20230727	21.63	1484	-46.56	20230303	652	21.63	20230727	2000	-60.35	20220926	652	21.63	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20230918	150807	57	100.00	KONEX			N	N	N	N		N	850	52	2	6.52	16840	21	3.81	799	850	799	917	679	798	801.90	0.00	0	0	799	798	798	797	797	798	797	60	119	500	470	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2000	20220926	-57.50	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2000	-57.50	20220926	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20230918	140828	57	100.00	KONEX			N	N	N	N		N	850	52	2	6.52	16840	21	3.81	799	850	799	917	679	798	801.90	0.00	0	0	799	798	798	797	797	798	797	60	119	500	470	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2000	20220926	-57.50	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2000	-57.50	20220926	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20230918	130806	57	100.00	KONEX			N	N	N	N		N	850	52	2	6.52	16840	21	3.81	799	850	799	917	679	798	801.90	0.00	0	0	799	798	798	797	797	798	797	60	119	500	470	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2000	20220926	-57.50	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2000	-57.50	20220926	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20230918	120811	57	100.00	KONEX			N	N	N	N		N	850	52	2	6.52	16840	21	3.81	799	850	799	917	679	798	801.90	0.00	0	0	799	798	798	797	797	798	797	60	119	500	470	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2000	20220926	-57.50	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2000	-57.50	20220926	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20230918	110759	57	100.00	KONEX			N	N	N	N		N	850	52	2	6.52	16840	21	3.81	799	850	799	917	679	798	801.90	0.00	0	0	799	798	798	797	797	798	797	60	119	500	470	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2000	20220926	-57.50	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2000	-57.50	20220926	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20230918	100754	57	100.00	KONEX			N	N	N	N		N	850	52	2	6.52	16840	21	3.81	799	850	799	917	679	798	801.90	0.00	0	0	799	798	798	797	797	798	797	60	119	500	470	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2000	20220926	-57.50	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2000	-57.50	20220926	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20230918	090757	57	100.00	KONEX			N	N	N	N		N	850	52	2	6.52	16840	21	3.81	799	850	799	917	679	798	801.90	0.00	0	0	799	798	798	797	797	798	797	60	119	500	470	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2000	20220926	-57.50	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2000	-57.50	20220926	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20230915	160803	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	439699	551	37.79	799	799	798	908	672	790	798.00	0.00	0	0	830	809	779	758	728	820	769	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	2000	20220916	-60.10	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	2000	-60.10	20220915	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20230915	150803	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	439699	551	37.79	799	799	798	908	672	790	798.00	0.00	0	0	830	809	779	758	728	820	769	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	2000	20220916	-60.10	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	2000	-60.10	20220915	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20230915	140805	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	439699	551	37.79	799	799	798	908	672	790	798.00	0.00	0	0	830	809	779	758	728	820	769	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	2000	20220916	-60.10	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	2000	-60.10	20220915	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20230915	130757	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	439699	551	37.79	799	799	798	908	672	790	798.00	0.00	0	0	830	809	779	758	728	820	769	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	2000	20220916	-60.10	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	2000	-60.10	20220915	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20230915	120804	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	439699	551	37.79	799	799	798	908	672	790	798.00	0.00	0	0	830	809	779	758	728	820	769	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	2000	20220916	-60.10	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	2000	-60.10	20220915	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20230915	110811	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	439699	551	37.79	799	799	798	908	672	790	798.00	0.00	0	0	830	809	779	758	728	820	769	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	2000	20220916	-60.10	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	2000	-60.10	20220915	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20230915	100808	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	439699	551	37.79	799	799	798	908	672	790	798.00	0.00	0	0	830	809	779	758	728	820	769	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	2000	20220916	-60.10	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	2000	-60.10	20220915	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20230915	090757	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	799	1	0.07	799	799	799	908	672	790	799.00	0.00	0	0	830	809	779	758	728	820	769	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2000	20220916	-60.05	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2000	-60.05	20220915	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20230914	160807	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	1092951	1458	14.93	749	800	749	920	680	800	749.62	0.00	0	0	920	859	787	726	654	824	691	60	120	500	480	1	1	11915582	94	11.97	0.91	12	0.01	66.00	867.00	2000	20220915	-60.50	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	2200	-64.09	20220914	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20230914	150744	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	1092951	1458	14.93	749	800	749	920	680	800	749.62	0.00	0	0	920	859	787	726	654	824	691	60	120	500	480	1	1	11915582	94	11.97	0.91	12	0.01	66.00	867.00	2000	20220915	-60.50	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	2200	-64.09	20220914	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20230914	140757	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	1092951	1458	14.93	749	800	749	920	680	800	749.62	0.00	0	0	920	859	787	726	654	824	691	60	120	500	480	1	1	11915582	94	11.97	0.91	12	0.01	66.00	867.00	2000	20220915	-60.50	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	2200	-64.09	20220914	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20230914	130743	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	1092951	1458	14.93	749	800	749	920	680	800	749.62	0.00	0	0	920	859	787	726	654	824	691	60	120	500	480	1	1	11915582	94	11.97	0.91	12	0.01	66.00	867.00	2000	20220915	-60.50	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	2200	-64.09	20220914	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20230914	120752	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	1092951	1458	14.93	749	800	749	920	680	800	749.62	0.00	0	0	920	859	787	726	654	824	691	60	120	500	480	1	1	11915582	94	11.97	0.91	12	0.01	66.00	867.00	2000	20220915	-60.50	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	2200	-64.09	20220914	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20230914	110746	57	100.00	KONEX			N	N	N	N		N	790	-10	5	-1.25	1092951	1458	14.93	749	800	749	920	680	800	749.62	0.00	0	0	920	859	787	726	654	824	691	60	120	500	480	1	1	11915582	94	11.97	0.91	12	0.01	66.00	867.00	2000	20220915	-60.50	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	2200	-64.09	20220914	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20230914	100740	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	1086650	1450	14.85	749	750	749	920	680	800	749.41	0.00	0	0	920	859	787	726	654	824	691	60	120	500	480	1	1	11915582	89	11.36	0.87	12	0.01	66.00	867.00	2000	20220915	-62.50	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	2200	-65.91	20220914	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20230914	090754	57	100.00	KONEX			N	N	N	N		N	749	-51	5	-6.38	749	1	0.01	749	749	749	920	680	800	749.00	0.00	0	0	920	859	787	726	654	824	691	60	120	500	480	1	1	11915582	89	11.35	0.86	12	0.00	66.00	867.00	2000	20220915	-62.55	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	2200	-65.95	20220914	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20230913	160800	57	100.00	KONEX			N	N	N	N		N	800	-41	5	-4.88	7042563	9763	88754.55	841	848	715	967	715	841	721.35	0.00	0	0	853	847	844	838	835	845	836	60	126	500	500	1	1	11915582	95	12.12	0.92	12	0.08	66.00	867.00	2200	20220914	-63.64	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	2200	-63.64	20220914	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20230913	150751	57	100.00	KONEX			N	N	N	N		N	800	-41	5	-4.88	7042563	9763	88754.55	841	848	715	967	715	841	721.35	0.00	0	0	853	847	844	838	835	845	836	60	126	500	500	1	1	11915582	95	12.12	0.92	12	0.08	66.00	867.00	2200	20220914	-63.64	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	2200	-63.64	20220914	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20230913	140759	57	100.00	KONEX			N	N	N	N		N	800	-41	5	-4.88	7042563	9763	88754.55	841	848	715	967	715	841	721.35	0.00	0	0	853	847	844	838	835	845	836	60	126	500	500	1	1	11915582	95	12.12	0.92	12	0.08	66.00	867.00	2200	20220914	-63.64	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	2200	-63.64	20220914	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20230913	130735	57	100.00	KONEX			N	N	N	N		N	800	-41	5	-4.88	7042563	9763	88754.55	841	848	715	967	715	841	721.35	0.00	0	0	853	847	844	838	835	845	836	60	126	500	500	1	1	11915582	95	12.12	0.92	12	0.08	66.00	867.00	2200	20220914	-63.64	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	2200	-63.64	20220914	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20230913	120752	57	100.00	KONEX			N	N	N	N		N	800	-41	5	-4.88	7042563	9763	88754.55	841	848	715	967	715	841	721.35	0.00	0	0	853	847	844	838	835	845	836	60	126	500	500	1	1	11915582	95	12.12	0.92	12	0.08	66.00	867.00	2200	20220914	-63.64	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	2200	-63.64	20220914	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20230913	110754	57	100.00	KONEX			N	N	N	N		N	800	-41	5	-4.88	7042563	9763	88754.55	841	848	715	967	715	841	721.35	0.00	0	0	853	847	844	838	835	845	836	60	126	500	500	1	1	11915582	95	12.12	0.92	12	0.08	66.00	867.00	2200	20220914	-63.64	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	2200	-63.64	20220914	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20230913	100746	57	100.00	KONEX			N	N	N	N		N	844	3	2	0.36	3576158	4915	44681.82	841	848	715	967	715	841	727.60	0.00	0	0	853	847	844	838	835	845	836	60	126	500	500	1	1	11915582	101	12.79	0.97	12	0.04	66.00	867.00	2200	20220914	-61.64	652	20230727	29.45	1484	-43.13	20230303	652	29.45	20230727	2200	-61.64	20220914	652	29.45	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20230913	090739	57	100.00	KONEX			N	N	N	N		N	848	7	2	0.83	59718	71	645.45	841	848	841	967	715	841	841.10	0.00	0	0	853	847	844	838	835	845	836	60	126	500	500	1	1	11915582	101	12.85	0.98	12	0.00	66.00	867.00	2200	20220914	-61.45	652	20230727	30.06	1484	-42.86	20230303	652	30.06	20230727	2200	-61.45	20220914	652	30.06	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
90	20230912	160737	57	100.00	KONEX			N	N	N	N		N	841	31	2	3.83	9260	11	33.33	850	850	841	931	689	810	841.82	0.00	0	0	934	871	786	723	638	903	755	60	121	500	480	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2200	20220914	-61.77	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2200	-61.77	20220914	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
91	20230912	150744	57	100.00	KONEX			N	N	N	N		N	841	31	2	3.83	9260	11	33.33	850	850	841	931	689	810	841.82	0.00	0	0	934	871	786	723	638	903	755	60	121	500	480	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2200	20220914	-61.77	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2200	-61.77	20220914	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
92	20230912	140742	57	100.00	KONEX			N	N	N	N		N	841	31	2	3.83	9260	11	33.33	850	850	841	931	689	810	841.82	0.00	0	0	934	871	786	723	638	903	755	60	121	500	480	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2200	20220914	-61.77	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2200	-61.77	20220914	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
93	20230912	130733	57	100.00	KONEX			N	N	N	N		N	841	31	2	3.83	9260	11	33.33	850	850	841	931	689	810	841.82	0.00	0	0	934	871	786	723	638	903	755	60	121	500	480	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2200	20220914	-61.77	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2200	-61.77	20220914	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
94	20230912	120730	57	100.00	KONEX			N	N	N	N		N	841	31	2	3.83	9260	11	33.33	850	850	841	931	689	810	841.82	0.00	0	0	934	871	786	723	638	903	755	60	121	500	480	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2200	20220914	-61.77	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2200	-61.77	20220914	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
95	20230912	110737	57	100.00	KONEX			N	N	N	N		N	841	31	2	3.83	9260	11	33.33	850	850	841	931	689	810	841.82	0.00	0	0	934	871	786	723	638	903	755	60	121	500	480	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2200	20220914	-61.77	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2200	-61.77	20220914	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
96	20230912	100730	57	100.00	KONEX			N	N	N	N		N	841	31	2	3.83	9260	11	33.33	850	850	841	931	689	810	841.82	0.00	0	0	934	871	786	723	638	903	755	60	121	500	480	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	2200	20220914	-61.77	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	2200	-61.77	20220914	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
97	20230912	090748	57	100.00	KONEX			N	N	N	N		N	850	40	2	4.94	850	1	3.03	850	850	850	931	689	810	850.00	0.00	0	0	934	871	786	723	638	903	755	60	121	500	480	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2200	20220914	-61.36	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2200	-61.36	20220914	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
98	20230911	160731	57	100.00	KONEX			N	N	N	N		N	810	11	2	1.38	24489	33	660.00	800	849	701	918	680	799	742.09	0.00	0	0	799	799	799	799	799	799	799	60	119	500	470	1	1	11915582	97	12.27	0.93	12	0.00	66.00	867.00	2200	20220914	-63.18	652	20230727	24.23	1484	-45.42	20230303	652	24.23	20230727	2200	-63.18	20220914	652	24.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
99	20230911	150736	57	100.00	KONEX			N	N	N	N		N	810	11	2	1.38	24489	33	660.00	800	849	701	918	680	799	742.09	0.00	0	0	799	799	799	799	799	799	799	60	119	500	470	1	1	11915582	97	12.27	0.93	12	0.00	66.00	867.00	2200	20220914	-63.18	652	20230727	24.23	1484	-45.42	20230303	652	24.23	20230727	2200	-63.18	20220914	652	24.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
100	20230911	140745	57	100.00	KONEX			N	N	N	N		N	810	11	2	1.38	24489	33	660.00	800	849	701	918	680	799	742.09	0.00	0	0	799	799	799	799	799	799	799	60	119	500	470	1	1	11915582	97	12.27	0.93	12	0.00	66.00	867.00	2200	20220914	-63.18	652	20230727	24.23	1484	-45.42	20230303	652	24.23	20230727	2200	-63.18	20220914	652	24.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
101	20230911	130720	57	100.00	KONEX			N	N	N	N		N	810	11	2	1.38	24489	33	660.00	800	849	701	918	680	799	742.09	0.00	0	0	799	799	799	799	799	799	799	60	119	500	470	1	1	11915582	97	12.27	0.93	12	0.00	66.00	867.00	2200	20220914	-63.18	652	20230727	24.23	1484	-45.42	20230303	652	24.23	20230727	2200	-63.18	20220914	652	24.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
102	20230911	120732	57	100.00	KONEX			N	N	N	N		N	849	50	2	6.26	8849	11	220.00	800	849	800	918	680	799	804.45	0.00	0	0	799	799	799	799	799	799	799	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2200	20220914	-61.41	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2200	-61.41	20220914	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
103	20230911	110720	57	100.00	KONEX			N	N	N	N		N	849	50	2	6.26	8849	11	220.00	800	849	800	918	680	799	804.45	0.00	0	0	799	799	799	799	799	799	799	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2200	20220914	-61.41	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2200	-61.41	20220914	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
104	20230911	100720	57	100.00	KONEX			N	N	N	N		N	849	50	2	6.26	8849	11	220.00	800	849	800	918	680	799	804.45	0.00	0	0	799	799	799	799	799	799	799	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2200	20220914	-61.41	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2200	-61.41	20220914	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
105	20230911	090717	57	100.00	KONEX			N	N	N	N		N	849	50	2	6.26	8849	11	220.00	800	849	800	918	680	799	804.45	0.00	0	0	799	799	799	799	799	799	799	60	119	500	470	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2200	20220914	-61.41	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	2200	-61.41	20220914	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
106	20230908	160737	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	3995	5	1.00	799	799	799	839	621	730	799.00	0.00	0	0	782	756	743	717	704	749	710	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
107	20230908	150735	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	3995	5	1.00	799	799	799	839	621	730	799.00	0.00	0	0	782	756	743	717	704	749	710	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
108	20230908	140727	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	3995	5	1.00	799	799	799	839	621	730	799.00	0.00	0	0	782	756	743	717	704	749	710	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
109	20230908	130735	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	3995	5	1.00	799	799	799	839	621	730	799.00	0.00	0	0	782	756	743	717	704	749	710	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
110	20230908	120744	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	3995	5	1.00	799	799	799	839	621	730	799.00	0.00	0	0	782	756	743	717	704	749	710	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
111	20230908	110741	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	3995	5	1.00	799	799	799	839	621	730	799.00	0.00	0	0	782	756	743	717	704	749	710	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
112	20230908	100732	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	3995	5	1.00	799	799	799	839	621	730	799.00	0.00	0	0	782	756	743	717	704	749	710	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
113	20230908	090737	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	3995	5	1.00	799	799	799	839	621	730	799.00	0.00	0	0	782	756	743	717	704	749	710	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
114	20230907	160725	57	100.00	KONEX			N	N	N	N		N	730	-39	5	-5.07	366733	502	0.03	769	769	730	884	654	769	730.54	0.00	0	0	835	802	766	733	697	818	749	60	115	500	460	1	1	11915582	87	11.06	0.84	12	0.00	66.00	867.00	2200	20220914	-66.82	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	2200	-66.82	20220914	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
115	20230907	150731	57	100.00	KONEX			N	N	N	N		N	730	-39	5	-5.07	366733	502	0.03	769	769	730	884	654	769	730.54	0.00	0	0	835	802	766	733	697	818	749	60	115	500	460	1	1	11915582	87	11.06	0.84	12	0.00	66.00	867.00	2200	20220914	-66.82	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	2200	-66.82	20220914	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
116	20230907	140727	57	100.00	KONEX			N	N	N	N		N	730	-39	5	-5.07	30933	42	0.00	769	769	730	884	654	769	736.50	0.00	0	0	835	802	766	733	697	818	749	60	115	500	460	1	1	11915582	87	11.06	0.84	12	0.00	66.00	867.00	2200	20220914	-66.82	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	2200	-66.82	20220914	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
117	20230907	130725	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	5383	7	0.00	769	769	769	884	654	769	769.00	0.00	0	0	835	802	766	733	697	818	749	60	115	500	460	1	1	11915582	92	11.65	0.89	12	0.00	66.00	867.00	2200	20220914	-65.05	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	2200	-65.05	20220914	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
118	20230907	120735	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	5383	7	0.00	769	769	769	884	654	769	769.00	0.00	0	0	835	802	766	733	697	818	749	60	115	500	460	1	1	11915582	92	11.65	0.89	12	0.00	66.00	867.00	2200	20220914	-65.05	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	2200	-65.05	20220914	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
119	20230907	110731	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	5383	7	0.00	769	769	769	884	654	769	769.00	0.00	0	0	835	802	766	733	697	818	749	60	115	500	460	1	1	11915582	92	11.65	0.89	12	0.00	66.00	867.00	2200	20220914	-65.05	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	2200	-65.05	20220914	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
120	20230907	100731	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	1538	2	0.00	769	769	769	884	654	769	769.00	0.00	0	0	835	802	766	733	697	818	749	60	115	500	460	1	1	11915582	92	11.65	0.89	12	0.00	66.00	867.00	2200	20220914	-65.05	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	2200	-65.05	20220914	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
121	20230907	090740	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	769	1	0.00	769	769	769	884	654	769	769.00	0.00	0	0	835	802	766	733	697	818	749	60	115	500	460	1	1	11915582	92	11.65	0.89	12	0.00	66.00	867.00	2200	20220914	-65.05	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	2200	-65.05	20220914	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
122	20230906	160727	57	100.00	KONEX			N	N	N	N		N	769	39	2	5.34	1520909	1938	86.52	730	799	730	839	621	730	784.78	0.00	0	0	968	849	771	652	574	810	613	60	109	500	430	1	1	11915582	92	11.65	0.89	12	0.02	66.00	867.00	2200	20220914	-65.05	652	20230727	17.94	1484	-48.18	20230303	652	17.94	20230727	2200	-65.05	20220914	652	17.94	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
123	20230906	150728	57	100.00	KONEX			N	N	N	N		N	789	59	2	8.08	1290209	1638	73.12	730	799	730	839	621	730	787.67	0.00	0	0	968	849	771	652	574	810	613	60	109	500	430	1	1	11915582	94	11.95	0.91	12	0.01	66.00	867.00	2200	20220914	-64.14	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	2200	-64.14	20220914	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
124	20230906	140730	57	100.00	KONEX			N	N	N	N		N	789	59	2	8.08	1290209	1638	73.12	730	799	730	839	621	730	787.67	0.00	0	0	968	849	771	652	574	810	613	60	109	500	430	1	1	11915582	94	11.95	0.91	12	0.01	66.00	867.00	2200	20220914	-64.14	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	2200	-64.14	20220914	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
125	20230906	130722	57	100.00	KONEX			N	N	N	N		N	789	59	2	8.08	1290209	1638	73.12	730	799	730	839	621	730	787.67	0.00	0	0	968	849	771	652	574	810	613	60	109	500	430	1	1	11915582	94	11.95	0.91	12	0.01	66.00	867.00	2200	20220914	-64.14	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	2200	-64.14	20220914	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
126	20230906	120734	57	100.00	KONEX			N	N	N	N		N	789	59	2	8.08	1290209	1638	73.12	730	799	730	839	621	730	787.67	0.00	0	0	968	849	771	652	574	810	613	60	109	500	430	1	1	11915582	94	11.95	0.91	12	0.01	66.00	867.00	2200	20220914	-64.14	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	2200	-64.14	20220914	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
127	20230906	110736	57	100.00	KONEX			N	N	N	N		N	789	59	2	8.08	1290209	1638	73.12	730	799	730	839	621	730	787.67	0.00	0	0	968	849	771	652	574	810	613	60	109	500	430	1	1	11915582	94	11.95	0.91	12	0.01	66.00	867.00	2200	20220914	-64.14	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	2200	-64.14	20220914	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
128	20230906	100712	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	27809	38	1.70	730	799	730	839	621	730	731.82	0.00	0	0	968	849	771	652	574	810	613	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
129	20230906	090719	57	100.00	KONEX			N	N	N	N		N	799	69	2	9.45	27809	38	1.70	730	799	730	839	621	730	731.82	0.00	0	0	968	849	771	652	574	810	613	60	109	500	430	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220914	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
130	20230905	160721	57	100.00	KONEX			N	N	N	N		N	730	-80	5	-9.88	1558984	2240	178.20	890	890	693	931	689	810	695.98	0.00	0	0	870	840	819	789	768	855	804	60	121	500	480	1	1	11915582	87	11.06	0.84	12	0.02	66.00	867.00	2200	20220914	-66.82	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	2200	-66.82	20220914	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
131	20230905	150732	57	100.00	KONEX			N	N	N	N		N	730	-80	5	-9.88	1529784	2200	175.02	890	890	693	931	689	810	695.36	0.00	0	0	870	840	819	789	768	855	804	60	121	500	480	1	1	11915582	87	11.06	0.84	12	0.02	66.00	867.00	2200	20220914	-66.82	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	2200	-66.82	20220914	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
132	20230905	140731	57	100.00	KONEX			N	N	N	N		N	760	-50	5	-6.17	1507884	2170	172.63	890	890	693	931	689	810	694.88	0.00	0	0	870	840	819	789	768	855	804	60	121	500	480	1	1	11915582	91	11.52	0.88	12	0.02	66.00	867.00	2200	20220914	-65.45	652	20230727	16.56	1484	-48.79	20230303	652	16.56	20230727	2200	-65.45	20220914	652	16.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
133	20230905	130712	57	100.00	KONEX			N	N	N	N		N	760	-50	5	-6.17	1507884	2170	172.63	890	890	693	931	689	810	694.88	0.00	0	0	870	840	819	789	768	855	804	60	121	500	480	1	1	11915582	91	11.52	0.88	12	0.02	66.00	867.00	2200	20220914	-65.45	652	20230727	16.56	1484	-48.79	20230303	652	16.56	20230727	2200	-65.45	20220914	652	16.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
134	20230905	120716	57	100.00	KONEX			N	N	N	N		N	760	-50	5	-6.17	1507884	2170	172.63	890	890	693	931	689	810	694.88	0.00	0	0	870	840	819	789	768	855	804	60	121	500	480	1	1	11915582	91	11.52	0.88	12	0.02	66.00	867.00	2200	20220914	-65.45	652	20230727	16.56	1484	-48.79	20230303	652	16.56	20230727	2200	-65.45	20220914	652	16.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
135	20230905	110722	57	100.00	KONEX			N	N	N	N		N	760	-50	5	-6.17	1507884	2170	172.63	890	890	693	931	689	810	694.88	0.00	0	0	870	840	819	789	768	855	804	60	121	500	480	1	1	11915582	91	11.52	0.88	12	0.02	66.00	867.00	2200	20220914	-65.45	652	20230727	16.56	1484	-48.79	20230303	652	16.56	20230727	2200	-65.45	20220914	652	16.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
136	20230905	100711	57	100.00	KONEX			N	N	N	N		N	760	-50	5	-6.17	1507884	2170	172.63	890	890	693	931	689	810	694.88	0.00	0	0	870	840	819	789	768	855	804	60	121	500	480	1	1	11915582	91	11.52	0.88	12	0.02	66.00	867.00	2200	20220914	-65.45	652	20230727	16.56	1484	-48.79	20230303	652	16.56	20230727	2200	-65.45	20220914	652	16.56	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
137	20230905	090711	57	100.00	KONEX			N	N	N	N		N	850	40	2	4.94	9390	11	0.88	890	890	850	931	689	810	853.64	0.00	0	0	870	840	819	789	768	855	804	60	121	500	480	1	1	11915582	101	12.88	0.98	12	0.00	66.00	867.00	2200	20220914	-61.36	652	20230727	30.37	1484	-42.72	20230303	652	30.37	20230727	2200	-61.36	20220914	652	30.37	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
138	20230904	160709	57	100.00	KONEX			N	N	N	N		N	810	23	2	2.92	1004666	1257	21.56	799	849	798	905	669	787	799.26	0.00	0	0	875	830	765	720	655	798	688	60	118	500	470	1	1	11915582	97	12.27	0.93	12	0.01	66.00	867.00	2200	20220901	-63.18	652	20230727	24.23	1484	-45.42	20230303	652	24.23	20230727	2200	-63.18	20220914	652	24.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
139	20230904	150700	57	100.00	KONEX			N	N	N	N		N	810	23	2	2.92	1004666	1257	21.56	799	849	798	905	669	787	799.26	0.00	0	0	875	830	765	720	655	798	688	60	118	500	470	1	1	11915582	97	12.27	0.93	12	0.01	66.00	867.00	2200	20220901	-63.18	652	20230727	24.23	1484	-45.42	20230303	652	24.23	20230727	2200	-63.18	20220914	652	24.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
140	20230904	140654	57	100.00	KONEX			N	N	N	N		N	810	23	2	2.92	1004666	1257	21.56	799	849	798	905	669	787	799.26	0.00	0	0	875	830	765	720	655	798	688	60	118	500	470	1	1	11915582	97	12.27	0.93	12	0.01	66.00	867.00	2200	20220901	-63.18	652	20230727	24.23	1484	-45.42	20230303	652	24.23	20230727	2200	-63.18	20220914	652	24.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
141	20230904	130707	57	100.00	KONEX			N	N	N	N		N	839	52	2	6.61	990896	1240	21.27	799	849	798	905	669	787	799.11	0.00	0	0	875	830	765	720	655	798	688	60	118	500	470	1	1	11915582	100	12.71	0.97	12	0.01	66.00	867.00	2200	20220901	-61.86	652	20230727	28.68	1484	-43.46	20230303	652	28.68	20230727	2200	-61.86	20220914	652	28.68	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
142	20230904	120653	57	100.00	KONEX			N	N	N	N		N	839	52	2	6.61	990896	1240	21.27	799	849	798	905	669	787	799.11	0.00	0	0	875	830	765	720	655	798	688	60	118	500	470	1	1	11915582	100	12.71	0.97	12	0.01	66.00	867.00	2200	20220901	-61.86	652	20230727	28.68	1484	-43.46	20230303	652	28.68	20230727	2200	-61.86	20220914	652	28.68	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
143	20230904	110643	57	100.00	KONEX			N	N	N	N		N	839	52	2	6.61	990896	1240	21.27	799	849	798	905	669	787	799.11	0.00	0	0	875	830	765	720	655	798	688	60	118	500	470	1	1	11915582	100	12.71	0.97	12	0.01	66.00	867.00	2200	20220901	-61.86	652	20230727	28.68	1484	-43.46	20230303	652	28.68	20230727	2200	-61.86	20220914	652	28.68	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
144	20230904	100647	57	100.00	KONEX			N	N	N	N		N	839	52	2	6.61	990896	1240	21.27	799	849	798	905	669	787	799.11	0.00	0	0	875	830	765	720	655	798	688	60	118	500	470	1	1	11915582	100	12.71	0.97	12	0.01	66.00	867.00	2200	20220901	-61.86	652	20230727	28.68	1484	-43.46	20230303	652	28.68	20230727	2200	-61.86	20220914	652	28.68	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
145	20230904	090658	57	100.00	KONEX			N	N	N	N		N	799	12	2	1.52	40749	51	0.87	799	799	799	905	669	787	799.00	0.00	0	0	875	830	765	720	655	798	688	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2200	20220901	-63.68	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2200	-63.68	20220914	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
146	20230901	160649	57	100.00	KONEX			N	N	N	N		N	787	77	2	10.85	4169318	5830	2579.65	810	810	700	816	604	710	715.15	0.00	0	0	848	778	739	669	630	759	650	60	106	500	420	1	1	11915582	94	11.92	0.91	12	0.05	66.00	867.00	2200	20220901	-64.23	652	20230727	20.71	1484	-46.97	20230303	652	20.71	20230727	2200	-64.23	20220901	652	20.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
147	20230901	150657	57	100.00	KONEX			N	N	N	N		N	787	77	2	10.85	4169318	5830	2579.65	810	810	700	816	604	710	715.15	0.00	0	0	848	778	739	669	630	759	650	60	106	500	420	1	1	11915582	94	11.92	0.91	12	0.05	66.00	867.00	2200	20220901	-64.23	652	20230727	20.71	1484	-46.97	20230303	652	20.71	20230727	2200	-64.23	20220901	652	20.71	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
148	20230901	140701	57	100.00	KONEX			N	N	N	N		N	796	86	2	12.11	3390874	4840	2141.59	810	810	700	816	604	710	700.59	0.00	0	0	848	778	739	669	630	759	650	60	106	500	420	1	1	11915582	95	12.06	0.92	12	0.04	66.00	867.00	2200	20220901	-63.82	652	20230727	22.09	1484	-46.36	20230303	652	22.09	20230727	2200	-63.82	20220901	652	22.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
149	20230901	130641	57	100.00	KONEX			N	N	N	N		N	796	86	2	12.11	3390874	4840	2141.59	810	810	700	816	604	710	700.59	0.00	0	0	848	778	739	669	630	759	650	60	106	500	420	1	1	11915582	95	12.06	0.92	12	0.04	66.00	867.00	2200	20220901	-63.82	652	20230727	22.09	1484	-46.36	20230303	652	22.09	20230727	2200	-63.82	20220901	652	22.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
150	20230901	120648	57	100.00	KONEX			N	N	N	N		N	796	86	2	12.11	3390874	4840	2141.59	810	810	700	816	604	710	700.59	0.00	0	0	848	778	739	669	630	759	650	60	106	500	420	1	1	11915582	95	12.06	0.92	12	0.04	66.00	867.00	2200	20220901	-63.82	652	20230727	22.09	1484	-46.36	20230303	652	22.09	20230727	2200	-63.82	20220901	652	22.09	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
151	20230901	110650	57	100.00	KONEX			N	N	N	N		N	700	-10	5	-1.41	1788190	2551	1128.76	810	810	700	816	604	710	700.98	0.00	0	0	848	778	739	669	630	759	650	60	106	500	420	1	1	11915582	83	10.61	0.81	12	0.02	66.00	867.00	2200	20220901	-68.18	652	20230727	7.36	1484	-52.83	20230303	652	7.36	20230727	2200	-68.18	20220901	652	7.36	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
152	20230901	100642	57	100.00	KONEX			N	N	N	N		N	798	88	2	12.39	8790	11	4.87	810	810	798	816	604	710	799.09	0.00	0	0	848	778	739	669	630	759	650	60	106	500	420	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	2200	20220901	-63.73	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	2200	-63.73	20220901	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
153	20230901	090633	57	100.00	KONEX			N	N	N	N		N	810	100	2	14.08	810	1	0.44	810	810	810	816	604	710	810.00	0.00	0	0	848	778	739	669	630	759	650	60	106	500	420	1	1	11915582	97	12.27	0.93	12	0.00	66.00	867.00	2200	20220901	-63.18	652	20230727	24.23	1484	-45.42	20230303	652	24.23	20230727	2200	-63.18	20220901	652	24.23	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N