KissMeData/266470/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	161029	57	100.00	KONEX			N	N	N	N		N	410	0	3	0.00	402312	985	895.45	470	470	390	471	349	410	408.44	0.00	0	0	450	430	395	375	340	440	385	71	61	500	250	1	1	14106847	58	-4.46	5.86	12	0.01	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
3	20230927	151041	57	100.00	KONEX			N	N	N	N		N	410	0	3	0.00	397802	974	885.45	470	470	390	471	349	410	408.42	0.00	0	0	450	430	395	375	340	440	385	71	61	500	250	1	1	14106847	58	-4.46	5.86	12	0.01	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
4	20230927	141041	57	100.00	KONEX			N	N	N	N		N	410	0	3	0.00	354356	868	789.09	470	470	390	471	349	410	408.24	0.00	0	0	450	430	395	375	340	440	385	71	61	500	250	1	1	14106847	58	-4.46	5.86	12	0.01	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
5	20230927	131026	57	100.00	KONEX			N	N	N	N		N	398	-12	5	-2.93	324131	792	720.00	470	470	390	471	349	410	409.26	0.00	0	0	450	430	395	375	340	440	385	71	61	500	250	1	1	14106847	56	-4.33	5.69	12	0.01	-92.00	70.00	1800	20221027	-77.89	290	20230511	37.24	1375	-71.05	20230105	290	37.24	20230511	1800	-77.89	20221027	290	37.24	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
6	20230927	121026	57	100.00	KONEX			N	N	N	N		N	410	0	3	0.00	211051	508	461.82	470	470	390	471	349	410	415.45	0.00	0	0	450	430	395	375	340	440	385	71	61	500	250	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
7	20230927	111036	57	100.00	KONEX			N	N	N	N		N	395	-15	5	-3.66	103316	242	220.00	470	470	390	471	349	410	426.93	0.00	0	0	450	430	395	375	340	440	385	71	61	500	250	1	1	14106847	56	-4.29	5.64	12	0.00	-92.00	70.00	1800	20221027	-78.06	290	20230511	36.21	1375	-71.27	20230105	290	36.21	20230511	1800	-78.06	20221027	290	36.21	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
8	20230927	101028	57	100.00	KONEX			N	N	N	N		N	430	20	2	4.88	88351	205	186.36	470	470	390	471	349	410	430.98	0.00	0	0	450	430	395	375	340	440	385	71	61	500	250	1	1	14106847	61	-4.67	6.14	12	0.00	-92.00	70.00	1800	20221027	-76.11	290	20230511	48.28	1375	-68.73	20230105	290	48.28	20230511	1800	-76.11	20221027	290	48.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
9	20230927	091048	57	100.00	KONEX			N	N	N	N		N	470	60	2	14.63	1330	3	2.73	470	470	390	471	349	410	443.33	0.00	0	0	450	430	395	375	340	440	385	71	61	500	250	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	1800	20221027	-73.89	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	1800	-73.89	20221027	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
10	20230926	161027	57	100.00	KONEX			N	N	N	N		N	410	4	2	0.99	44524	110	1.20	360	415	360	466	346	406	404.76	0.00	0	0	476	440	413	377	350	427	364	71	60	500	250	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
11	20230926	151026	57	100.00	KONEX			N	N	N	N		N	410	4	2	0.99	44114	109	1.19	360	415	360	466	346	406	404.72	0.00	0	0	476	440	413	377	350	427	364	71	60	500	250	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
12	20230926	141018	57	100.00	KONEX			N	N	N	N		N	410	4	2	0.99	44114	109	1.19	360	415	360	466	346	406	404.72	0.00	0	0	476	440	413	377	350	427	364	71	60	500	250	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
13	20230926	131024	57	100.00	KONEX			N	N	N	N		N	402	-4	5	-0.99	43704	108	1.18	360	415	360	466	346	406	404.67	0.00	0	0	476	440	413	377	350	427	364	71	60	500	250	1	1	14106847	57	-4.37	5.74	12	0.00	-92.00	70.00	1800	20221027	-77.67	290	20230511	38.62	1375	-70.76	20230105	290	38.62	20230511	1800	-77.67	20221027	290	38.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
14	20230926	121030	57	100.00	KONEX			N	N	N	N		N	394	-12	5	-2.96	18039	45	0.49	360	415	360	466	346	406	400.87	0.00	0	0	476	440	413	377	350	427	364	71	60	500	250	1	1	14106847	56	-4.28	5.63	12	0.00	-92.00	70.00	1800	20221027	-78.11	290	20230511	35.86	1375	-71.35	20230105	290	35.86	20230511	1800	-78.11	20221027	290	35.86	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
15	20230926	111024	57	100.00	KONEX			N	N	N	N		N	409	3	2	0.74	9185	23	0.25	360	415	360	466	346	406	399.35	0.00	0	0	476	440	413	377	350	427	364	71	60	500	250	1	1	14106847	58	-4.45	5.84	12	0.00	-92.00	70.00	1800	20221027	-77.28	290	20230511	41.03	1375	-70.25	20230105	290	41.03	20230511	1800	-77.28	20221027	290	41.03	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
16	20230926	101024	57	100.00	KONEX			N	N	N	N		N	410	4	2	0.99	5095	13	0.14	360	415	360	466	346	406	391.92	0.00	0	0	476	440	413	377	350	427	364	71	60	500	250	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
17	20230926	091026	57	100.00	KONEX			N	N	N	N		N	361	-45	5	-11.08	1496	4	0.04	360	415	360	466	346	406	374.00	0.00	0	0	476	440	413	377	350	427	364	71	60	500	250	1	1	14106847	51	-3.92	5.16	12	0.00	-92.00	70.00	1800	20221027	-79.94	290	20230511	24.48	1375	-73.75	20230105	290	24.48	20230511	1800	-79.94	20221027	290	24.48	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
18	20230925	161027	57	100.00	KONEX			N	N	N	N		N	406	-32	5	-7.31	3689697	9167	1726.37	445	449	386	503	373	438	402.50	0.00	0	0	505	471	436	402	367	454	385	71	65	500	270	1	1	14106847	57	-4.41	5.80	12	0.06	-92.00	70.00	1800	20221027	-77.44	290	20230511	40.00	1375	-70.47	20230105	290	40.00	20230511	1800	-77.44	20221027	290	40.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
19	20230925	151029	57	100.00	KONEX			N	N	N	N		N	429	-9	5	-2.05	3511489	8746	1647.08	445	445	386	503	373	438	401.50	0.00	0	0	505	471	436	402	367	454	385	71	65	500	270	1	1	14106847	61	-4.66	6.13	12	0.06	-92.00	70.00	1800	20221027	-76.17	290	20230511	47.93	1375	-68.80	20230105	290	47.93	20230511	1800	-76.17	20221027	290	47.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
20	20230925	141011	57	100.00	KONEX			N	N	N	N		N	410	-28	5	-6.39	3308956	8236	1551.04	445	445	386	503	373	438	401.77	0.00	0	0	505	471	436	402	367	454	385	71	65	500	270	1	1	14106847	58	-4.46	5.86	12	0.06	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
21	20230925	131018	57	100.00	KONEX			N	N	N	N		N	397	-41	5	-9.36	2647257	6618	1246.33	445	445	386	503	373	438	400.01	0.00	0	0	505	471	436	402	367	454	385	71	65	500	270	1	1	14106847	56	-4.32	5.67	12	0.05	-92.00	70.00	1800	20221027	-77.94	290	20230511	36.90	1375	-71.13	20230105	290	36.90	20230511	1800	-77.94	20221027	290	36.90	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
22	20230925	121023	57	100.00	KONEX			N	N	N	N		N	400	-38	5	-8.68	2646030	6615	1245.76	445	445	386	503	373	438	400.00	0.00	0	0	505	471	436	402	367	454	385	71	65	500	270	1	1	14106847	56	-4.35	5.71	12	0.05	-92.00	70.00	1800	20221027	-77.78	290	20230511	37.93	1375	-70.91	20230105	290	37.93	20230511	1800	-77.78	20221027	290	37.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
23	20230925	111017	57	100.00	KONEX			N	N	N	N		N	400	-38	5	-8.68	280141	700	131.83	445	445	386	503	373	438	400.20	0.00	0	0	505	471	436	402	367	454	385	71	65	500	270	1	1	14106847	56	-4.35	5.71	12	0.00	-92.00	70.00	1800	20221027	-77.78	290	20230511	37.93	1375	-70.91	20230105	290	37.93	20230511	1800	-77.78	20221027	290	37.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
24	20230925	101022	57	100.00	KONEX			N	N	N	N		N	445	7	2	1.60	445	1	0.19	445	445	445	503	373	438	445.00	0.00	0	0	505	471	436	402	367	454	385	71	65	500	270	1	1	14106847	63	-4.84	6.36	12	0.00	-92.00	70.00	1800	20221027	-75.28	290	20230511	53.45	1375	-67.64	20230105	290	53.45	20230511	1800	-75.28	20221027	290	53.45	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
25	20230925	091017	57	100.00	KONEX			N	N	N	N		N	445	7	2	1.60	445	1	0.19	445	445	445	503	373	438	445.00	0.00	0	0	505	471	436	402	367	454	385	71	65	500	270	1	1	14106847	63	-4.84	6.36	12	0.00	-92.00	70.00	1800	20221027	-75.28	290	20230511	53.45	1375	-67.64	20230105	290	53.45	20230511	1800	-75.28	20221027	290	53.45	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
26	20230922	161056	57	100.00	KONEX			N	N	N	N		N	438	-24	5	-5.19	231399	531	7.27	470	470	401	531	393	462	435.78	0.00	0	0	570	515	465	410	360	491	386	71	69	500	280	1	1	14106847	62	-4.76	6.26	12	0.00	-92.00	70.00	1800	20221027	-75.67	290	20230511	51.03	1375	-68.15	20230105	290	51.03	20230511	1800	-75.67	20221027	290	51.03	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
27	20230922	151049	57	100.00	KONEX			N	N	N	N		N	421	-41	5	-8.87	9857	22	0.30	470	470	401	531	393	462	448.05	0.00	0	0	570	515	465	410	360	491	386	71	69	500	280	1	1	14106847	59	-4.58	6.01	12	0.00	-92.00	70.00	1800	20221027	-76.61	290	20230511	45.17	1375	-69.38	20230105	290	45.17	20230511	1800	-76.61	20221027	290	45.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
28	20230922	141047	57	100.00	KONEX			N	N	N	N		N	421	-41	5	-8.87	9857	22	0.30	470	470	401	531	393	462	448.05	0.00	0	0	570	515	465	410	360	491	386	71	69	500	280	1	1	14106847	59	-4.58	6.01	12	0.00	-92.00	70.00	1800	20221027	-76.61	290	20230511	45.17	1375	-69.38	20230105	290	45.17	20230511	1800	-76.61	20221027	290	45.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
29	20230922	130943	57	100.00	KONEX			N	N	N	N		N	459	-3	5	-0.65	4446	10	0.14	470	470	401	531	393	462	444.60	0.00	0	0	570	515	465	410	360	491	386	71	69	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
30	20230922	120941	57	100.00	KONEX			N	N	N	N		N	459	-3	5	-0.65	4446	10	0.14	470	470	401	531	393	462	444.60	0.00	0	0	570	515	465	410	360	491	386	71	69	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
31	20230922	110936	57	100.00	KONEX			N	N	N	N		N	402	-60	5	-12.99	3987	9	0.12	470	470	401	531	393	462	443.00	0.00	0	0	570	515	465	410	360	491	386	71	69	500	280	1	1	14106847	57	-4.37	5.74	12	0.00	-92.00	70.00	1800	20221027	-77.67	290	20230511	38.62	1375	-70.76	20230105	290	38.62	20230511	1800	-77.67	20221027	290	38.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
32	20230922	100936	57	100.00	KONEX			N	N	N	N		N	460	-2	5	-0.43	3126	7	0.10	470	470	401	531	393	462	446.57	0.00	0	0	570	515	465	410	360	491	386	71	69	500	280	1	1	14106847	65	-5.00	6.57	12	0.00	-92.00	70.00	1800	20221027	-74.44	290	20230511	58.62	1375	-66.55	20230105	290	58.62	20230511	1800	-74.44	20221027	290	58.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
33	20230922	090933	57	100.00	KONEX			N	N	N	N		N	470	8	2	1.73	470	1	0.01	470	470	470	531	393	462	470.00	0.00	0	0	570	515	465	410	360	491	386	71	69	500	280	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	1800	20221027	-73.89	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	1800	-73.89	20221027	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
34	20230921	160936	57	100.00	KONEX			N	N	N	N		N	462	-21	5	-4.35	3131147	7305	868.61	483	520	415	555	411	483	428.63	0.00	0	0	560	521	461	422	362	491	392	71	72	500	290	1	1	14106847	65	-5.02	6.60	12	0.05	-92.00	70.00	1800	20221027	-74.33	290	20230511	59.31	1375	-66.40	20230105	290	59.31	20230511	1800	-74.33	20221027	290	59.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
35	20230921	150923	57	100.00	KONEX			N	N	N	N		N	435	-48	5	-9.94	2823192	6615	786.56	483	520	415	555	411	483	426.79	0.00	0	0	560	521	461	422	362	491	392	71	72	500	290	1	1	14106847	61	-4.73	6.21	12	0.05	-92.00	70.00	1800	20221027	-75.83	290	20230511	50.00	1375	-68.36	20230105	290	50.00	20230511	1800	-75.83	20221027	290	50.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
36	20230921	140930	57	100.00	KONEX			N	N	N	N		N	455	-28	5	-5.80	2064371	4826	573.84	483	520	415	555	411	483	427.76	0.00	0	0	560	521	461	422	362	491	392	71	72	500	290	1	1	14106847	64	-4.95	6.50	12	0.03	-92.00	70.00	1800	20221027	-74.72	290	20230511	56.90	1375	-66.91	20230105	290	56.90	20230511	1800	-74.72	20221027	290	56.90	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
37	20230921	130928	57	100.00	KONEX			N	N	N	N		N	463	-20	5	-4.14	1557496	3647	433.65	483	520	415	555	411	483	427.06	0.00	0	0	560	521	461	422	362	491	392	71	72	500	290	1	1	14106847	65	-5.03	6.61	12	0.03	-92.00	70.00	1800	20221027	-74.28	290	20230511	59.66	1375	-66.33	20230105	290	59.66	20230511	1800	-74.28	20221027	290	59.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
38	20230921	120920	57	100.00	KONEX			N	N	N	N		N	429	-54	5	-11.18	1555246	3642	433.06	483	520	415	555	411	483	427.03	0.00	0	0	560	521	461	422	362	491	392	71	72	500	290	1	1	14106847	61	-4.66	6.13	12	0.03	-92.00	70.00	1800	20221027	-76.17	290	20230511	47.93	1375	-68.80	20230105	290	47.93	20230511	1800	-76.17	20221027	290	47.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
39	20230921	110941	57	100.00	KONEX			N	N	N	N		N	429	-54	5	-11.18	1454085	3423	407.02	483	520	415	555	411	483	424.80	0.00	0	0	560	521	461	422	362	491	392	71	72	500	290	1	1	14106847	61	-4.66	6.13	12	0.02	-92.00	70.00	1800	20221027	-76.17	290	20230511	47.93	1375	-68.80	20230105	290	47.93	20230511	1800	-76.17	20221027	290	47.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
40	20230921	100920	57	100.00	KONEX			N	N	N	N		N	464	-19	5	-3.93	1424712	3358	399.29	483	520	415	555	411	483	424.27	0.00	0	0	560	521	461	422	362	491	392	71	72	500	290	1	1	14106847	65	-5.04	6.63	12	0.02	-92.00	70.00	1800	20221027	-74.22	290	20230511	60.00	1375	-66.25	20230105	290	60.00	20230511	1800	-74.22	20221027	290	60.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
41	20230921	090926	57	100.00	KONEX			N	N	N	N		N	465	-18	5	-3.73	15307	32	3.80	483	520	415	555	411	483	478.34	0.00	0	0	560	521	461	422	362	491	392	71	72	500	290	1	1	14106847	66	-5.05	6.64	12	0.00	-92.00	70.00	1800	20221027	-74.17	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1800	-74.17	20221027	290	60.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
42	20230920	160934	57	100.00	KONEX			N	N	N	N		N	483	29	2	6.39	367489	841	224.87	500	500	401	522	386	454	436.97	0.00	0	0	554	503	453	402	352	479	378	71	68	500	280	1	1	14106847	68	-5.25	6.90	12	0.01	-92.00	70.00	1800	20221027	-73.17	290	20230511	66.55	1375	-64.87	20230105	290	66.55	20230511	1800	-73.17	20221027	290	66.55	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
43	20230920	150908	57	100.00	KONEX			N	N	N	N		N	469	15	2	3.30	217670	524	140.11	500	500	401	522	386	454	415.40	0.00	0	0	554	503	453	402	352	479	378	71	68	500	280	1	1	14106847	66	-5.10	6.70	12	0.00	-92.00	70.00	1800	20221027	-73.94	290	20230511	61.72	1375	-65.89	20230105	290	61.72	20230511	1800	-73.94	20221027	290	61.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
44	20230920	140921	57	100.00	KONEX			N	N	N	N		N	470	16	2	3.52	215906	520	139.04	500	500	401	522	386	454	415.20	0.00	0	0	554	503	453	402	352	479	378	71	68	500	280	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	1800	20221027	-73.89	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	1800	-73.89	20221027	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
45	20230920	130917	57	100.00	KONEX			N	N	N	N		N	414	-40	5	-8.81	21135	50	13.37	500	500	401	522	386	454	422.70	0.00	0	0	554	503	453	402	352	479	378	71	68	500	280	1	1	14106847	58	-4.50	5.91	12	0.00	-92.00	70.00	1800	20221027	-77.00	290	20230511	42.76	1375	-69.89	20230105	290	42.76	20230511	1800	-77.00	20221027	290	42.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
46	20230920	120917	57	100.00	KONEX			N	N	N	N		N	489	35	2	7.71	4989	11	2.94	500	500	401	522	386	454	453.55	0.00	0	0	554	503	453	402	352	479	378	71	68	500	280	1	1	14106847	69	-5.32	6.99	12	0.00	-92.00	70.00	1800	20221027	-72.83	290	20230511	68.62	1375	-64.44	20230105	290	68.62	20230511	1800	-72.83	20221027	290	68.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
47	20230920	110921	57	100.00	KONEX			N	N	N	N		N	489	35	2	7.71	4086	9	2.41	500	500	401	522	386	454	454.00	0.00	0	0	554	503	453	402	352	479	378	71	68	500	280	1	1	14106847	69	-5.32	6.99	12	0.00	-92.00	70.00	1800	20221027	-72.83	290	20230511	68.62	1375	-64.44	20230105	290	68.62	20230511	1800	-72.83	20221027	290	68.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
48	20230920	100902	57	100.00	KONEX			N	N	N	N		N	491	37	2	8.15	3193	7	1.87	500	500	401	522	386	454	456.14	0.00	0	0	554	503	453	402	352	479	378	71	68	500	280	1	1	14106847	69	-5.34	7.01	12	0.00	-92.00	70.00	1800	20221027	-72.72	290	20230511	69.31	1375	-64.29	20230105	290	69.31	20230511	1800	-72.72	20221027	290	69.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
49	20230920	090915	57	100.00	KONEX			N	N	N	N		N	402	-52	5	-11.45	1803	4	1.07	500	500	401	522	386	454	450.75	0.00	0	0	554	503	453	402	352	479	378	71	68	500	280	1	1	14106847	57	-4.37	5.74	12	0.00	-92.00	70.00	1800	20221027	-77.67	290	20230511	38.62	1375	-70.76	20230105	290	38.62	20230511	1800	-77.67	20221027	290	38.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
50	20230919	160912	57	100.00	KONEX			N	N	N	N		N	454	-5	5	-1.09	166317	374	67.39	504	504	403	527	391	459	444.70	0.00	0	0	558	508	454	404	350	481	377	71	68	500	280	1	1	14106847	64	-4.93	6.49	12	0.00	-92.00	70.00	1800	20221027	-74.78	290	20230511	56.55	1375	-66.98	20230105	290	56.55	20230511	1800	-74.78	20221027	290	56.55	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20230919	150913	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	105573	240	43.24	504	504	403	527	391	459	439.89	0.00	0	0	558	508	454	404	350	481	377	71	68	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20230919	140911	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	100534	229	41.26	504	504	403	527	391	459	439.01	0.00	0	0	558	508	454	404	350	481	377	71	68	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20230919	130856	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	97936	223	40.18	504	504	403	527	391	459	439.17	0.00	0	0	558	508	454	404	350	481	377	71	68	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20230919	120913	57	100.00	KONEX			N	N	N	N		N	407	-52	5	-11.33	38287	92	16.58	504	504	403	527	391	459	416.16	0.00	0	0	558	508	454	404	350	481	377	71	68	500	280	1	1	14106847	57	-4.42	5.81	12	0.00	-92.00	70.00	1800	20221027	-77.39	290	20230511	40.34	1375	-70.40	20230105	290	40.34	20230511	1800	-77.39	20221027	290	40.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20230919	110919	57	100.00	KONEX			N	N	N	N		N	406	-53	5	-11.55	35241	85	15.32	504	504	403	527	391	459	414.60	0.00	0	0	558	508	454	404	350	481	377	71	68	500	280	1	1	14106847	57	-4.41	5.80	12	0.00	-92.00	70.00	1800	20221027	-77.44	290	20230511	40.00	1375	-70.47	20230105	290	40.00	20230511	1800	-77.44	20221027	290	40.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20230919	100910	57	100.00	KONEX			N	N	N	N		N	404	-55	5	-11.98	9125	21	3.78	504	504	403	527	391	459	434.52	0.00	0	0	558	508	454	404	350	481	377	71	68	500	280	1	1	14106847	57	-4.39	5.77	12	0.00	-92.00	70.00	1800	20221027	-77.56	290	20230511	39.31	1375	-70.62	20230105	290	39.31	20230511	1800	-77.56	20221027	290	39.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20230919	090908	57	100.00	KONEX			N	N	N	N		N	460	1	2	0.22	1367	3	0.54	504	504	403	527	391	459	455.67	0.00	0	0	558	508	454	404	350	481	377	71	68	500	280	1	1	14106847	65	-5.00	6.57	12	0.00	-92.00	70.00	1800	20221027	-74.44	290	20230511	58.62	1375	-66.55	20230105	290	58.62	20230511	1800	-74.44	20221027	290	58.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
58	20230918	160912	57	100.00	KONEX			N	N	N	N		N	459	-5	5	-1.08	251788	555	97.71	504	504	400	533	395	464	453.67	0.00	0	0	560	512	461	413	362	486	387	71	69	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20230918	150909	57	100.00	KONEX			N	N	N	N		N	403	-61	5	-13.15	236192	521	91.73	504	504	400	533	395	464	453.34	0.00	0	0	560	512	461	413	362	486	387	71	69	500	280	1	1	14106847	57	-4.38	5.76	12	0.00	-92.00	70.00	1800	20221027	-77.61	290	20230511	38.97	1375	-70.69	20230105	290	38.97	20230511	1800	-77.61	20221027	290	38.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
60	20230918	140930	57	100.00	KONEX			N	N	N	N		N	459	-5	5	-1.08	167891	370	65.14	504	504	400	533	395	464	453.76	0.00	0	0	560	512	461	413	362	486	387	71	69	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
61	20230918	130906	57	100.00	KONEX			N	N	N	N		N	459	-5	5	-1.08	40343	92	16.20	504	504	400	533	395	464	438.51	0.00	0	0	560	512	461	413	362	486	387	71	69	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
62	20230918	120915	57	100.00	KONEX			N	N	N	N		N	459	-5	5	-1.08	39483	90	15.85	504	504	400	533	395	464	438.70	0.00	0	0	560	512	461	413	362	486	387	71	69	500	280	1	1	14106847	65	-4.99	6.56	12	0.00	-92.00	70.00	1800	20221027	-74.50	290	20230511	58.28	1375	-66.62	20230105	290	58.28	20230511	1800	-74.50	20221027	290	58.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20230918	110900	57	100.00	KONEX			N	N	N	N		N	460	-4	5	-0.86	13522	30	5.28	504	504	400	533	395	464	450.73	0.00	0	0	560	512	461	413	362	486	387	71	69	500	280	1	1	14106847	65	-5.00	6.57	12	0.00	-92.00	70.00	1800	20221027	-74.44	290	20230511	58.62	1375	-66.55	20230105	290	58.62	20230511	1800	-74.44	20221027	290	58.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20230918	100853	57	100.00	KONEX			N	N	N	N		N	402	-62	5	-13.36	6732	15	2.64	504	504	400	533	395	464	448.80	0.00	0	0	560	512	461	413	362	486	387	71	69	500	280	1	1	14106847	57	-4.37	5.74	12	0.00	-92.00	70.00	1800	20221027	-77.67	290	20230511	38.62	1375	-70.76	20230105	290	38.62	20230511	1800	-77.67	20221027	290	38.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
65	20230918	090856	57	100.00	KONEX			N	N	N	N		N	480	16	2	3.45	1384	3	0.53	504	504	400	533	395	464	461.33	0.00	0	0	560	512	461	413	362	486	387	71	69	500	280	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	1800	20221027	-73.33	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	1800	-73.33	20221027	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
66	20230915	160907	57	100.00	KONEX			N	N	N	N		N	464	-8	5	-1.69	267793	568	52.74	500	509	410	542	402	472	471.47	0.00	0	0	569	520	455	406	341	488	374	71	70	500	290	1	1	14106847	65	-5.04	6.63	12	0.00	-92.00	70.00	1815	20220916	-74.44	290	20230511	60.00	1375	-66.25	20230105	290	60.00	20230511	1815	-74.44	20220916	290	60.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
67	20230915	150902	57	100.00	KONEX			N	N	N	N		N	428	-44	5	-9.32	265008	562	52.18	500	509	410	542	402	472	471.54	0.00	0	0	569	520	455	406	341	488	374	71	70	500	290	1	1	14106847	60	-4.65	6.11	12	0.00	-92.00	70.00	1815	20220916	-76.42	290	20230511	47.59	1375	-68.87	20230105	290	47.59	20230511	1815	-76.42	20220916	290	47.59	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
68	20230915	140909	57	100.00	KONEX			N	N	N	N		N	467	-5	5	-1.06	229244	483	44.85	500	509	410	542	402	472	474.63	0.00	0	0	569	520	455	406	341	488	374	71	70	500	290	1	1	14106847	66	-5.08	6.67	12	0.00	-92.00	70.00	1815	20220916	-74.27	290	20230511	61.03	1375	-66.04	20230105	290	61.03	20230511	1815	-74.27	20220916	290	61.03	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20230915	130859	57	100.00	KONEX			N	N	N	N		N	475	3	2	0.64	226986	478	44.38	500	509	410	542	402	472	474.87	0.00	0	0	569	520	455	406	341	488	374	71	70	500	290	1	1	14106847	67	-5.16	6.79	12	0.00	-92.00	70.00	1815	20220916	-73.83	290	20230511	63.79	1375	-65.45	20230105	290	63.79	20230511	1815	-73.83	20220916	290	63.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
70	20230915	120904	57	100.00	KONEX			N	N	N	N		N	479	7	2	1.48	224713	473	43.92	500	509	410	542	402	472	475.08	0.00	0	0	569	520	455	406	341	488	374	71	70	500	290	1	1	14106847	68	-5.21	6.84	12	0.00	-92.00	70.00	1815	20220916	-73.61	290	20230511	65.17	1375	-65.16	20230105	290	65.17	20230511	1815	-73.61	20220916	290	65.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20230915	110910	57	100.00	KONEX			N	N	N	N		N	480	8	2	1.69	222011	467	43.36	500	509	410	542	402	472	475.40	0.00	0	0	569	520	455	406	341	488	374	71	70	500	290	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	1815	20220916	-73.55	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	1815	-73.55	20220916	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20230915	100909	57	100.00	KONEX			N	N	N	N		N	480	8	2	1.69	221110	465	43.18	500	509	410	542	402	472	475.51	0.00	0	0	569	520	455	406	341	488	374	71	70	500	290	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	1815	20220916	-73.55	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	1815	-73.55	20220916	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
73	20230915	090857	57	100.00	KONEX			N	N	N	N		N	509	37	2	7.84	4856	10	0.93	500	509	410	542	402	472	485.60	0.00	0	0	569	520	455	406	341	488	374	71	70	500	290	1	1	14106847	72	-5.53	7.27	12	0.00	-92.00	70.00	1815	20220916	-71.96	290	20230511	75.52	1375	-62.98	20230105	290	75.52	20230511	1815	-71.96	20220916	290	75.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
74	20230914	160910	57	100.00	KONEX			N	N	N	N		N	472	14	2	3.06	478863	1077	39.73	504	504	390	526	390	458	444.63	0.00	0	0	576	517	461	402	346	546	431	71	68	500	280	1	1	14106847	67	-5.13	6.74	12	0.01	-92.00	70.00	1815	20220916	-73.99	290	20230511	62.76	1375	-65.67	20230105	290	62.76	20230511	1815	-73.99	20220916	290	62.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20230914	150840	57	100.00	KONEX			N	N	N	N		N	473	15	2	3.28	304215	706	26.04	504	504	390	526	390	458	430.90	0.00	0	0	576	517	461	402	346	546	431	71	68	500	280	1	1	14106847	67	-5.14	6.76	12	0.01	-92.00	70.00	1815	20220916	-73.94	290	20230511	63.10	1375	-65.60	20230105	290	63.10	20230511	1815	-73.94	20220916	290	63.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20230914	140900	57	100.00	KONEX			N	N	N	N		N	478	20	2	4.37	119192	262	9.66	504	504	390	526	390	458	454.93	0.00	0	0	576	517	461	402	346	546	431	71	68	500	280	1	1	14106847	67	-5.20	6.83	12	0.00	-92.00	70.00	1815	20220916	-73.66	290	20230511	64.83	1375	-65.24	20230105	290	64.83	20230511	1815	-73.66	20220916	290	64.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
77	20230914	130843	57	100.00	KONEX			N	N	N	N		N	411	-47	5	-10.26	58095	126	4.65	504	504	390	526	390	458	461.07	0.00	0	0	576	517	461	402	346	546	431	71	68	500	280	1	1	14106847	58	-4.47	5.87	12	0.00	-92.00	70.00	1815	20220916	-77.36	290	20230511	41.72	1375	-70.11	20230105	290	41.72	20230511	1815	-77.36	20220916	290	41.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
78	20230914	120852	57	100.00	KONEX			N	N	N	N		N	479	21	2	4.59	15538	34	1.25	504	504	390	526	390	458	457.00	0.00	0	0	576	517	461	402	346	546	431	71	68	500	280	1	1	14106847	68	-5.21	6.84	12	0.00	-92.00	70.00	1815	20220916	-73.61	290	20230511	65.17	1375	-65.16	20230105	290	65.17	20230511	1815	-73.61	20220916	290	65.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20230914	110845	57	100.00	KONEX			N	N	N	N		N	486	28	2	6.11	12799	28	1.03	504	504	390	526	390	458	457.11	0.00	0	0	576	517	461	402	346	546	431	71	68	500	280	1	1	14106847	69	-5.28	6.94	12	0.00	-92.00	70.00	1815	20220916	-73.22	290	20230511	67.59	1375	-64.65	20230105	290	67.59	20230511	1815	-73.22	20220916	290	67.59	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20230914	100839	57	100.00	KONEX			N	N	N	N		N	489	31	2	6.77	10052	22	0.81	504	504	390	526	390	458	456.91	0.00	0	0	576	517	461	402	346	546	431	71	68	500	280	1	1	14106847	69	-5.32	6.99	12	0.00	-92.00	70.00	1815	20220916	-73.06	290	20230511	68.62	1375	-64.44	20230105	290	68.62	20230511	1815	-73.06	20220916	290	68.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
81	20230914	090855	57	100.00	KONEX			N	N	N	N		N	500	42	2	9.17	1894	4	0.15	504	504	390	526	390	458	473.50	0.00	0	0	576	517	461	402	346	546	431	71	68	500	280	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	1815	20220916	-72.45	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	1815	-72.45	20220916	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
82	20230913	160857	57	100.00	KONEX			N	N	N	N		N	458	-17	5	-3.58	1133957	2711	258.44	405	520	405	546	404	475	418.28	0.00	0	0	563	518	455	410	347	487	379	71	71	500	290	1	1	14106847	65	-4.98	6.54	12	0.02	-92.00	70.00	1815	20220916	-74.77	290	20230511	57.93	1375	-66.69	20230105	290	57.93	20230511	1815	-74.77	20220916	290	57.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
83	20230913	150850	57	100.00	KONEX			N	N	N	N		N	458	-17	5	-3.58	1093924	2620	249.76	405	520	405	546	404	475	417.53	0.00	0	0	563	518	455	410	347	487	379	71	71	500	290	1	1	14106847	65	-4.98	6.54	12	0.02	-92.00	70.00	1815	20220916	-74.77	290	20230511	57.93	1375	-66.69	20230105	290	57.93	20230511	1815	-74.77	20220916	290	57.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20230913	140858	57	100.00	KONEX			N	N	N	N		N	460	-15	5	-3.16	1063924	2550	243.09	405	520	405	546	404	475	417.23	0.00	0	0	563	518	455	410	347	487	379	71	71	500	290	1	1	14106847	65	-5.00	6.57	12	0.02	-92.00	70.00	1815	20220916	-74.66	290	20230511	58.62	1375	-66.55	20230105	290	58.62	20230511	1815	-74.66	20220916	290	58.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20230913	130833	57	100.00	KONEX			N	N	N	N		N	468	-7	5	-1.47	1062135	2546	242.71	405	520	405	546	404	475	417.18	0.00	0	0	563	518	455	410	347	487	379	71	71	500	290	1	1	14106847	66	-5.09	6.69	12	0.02	-92.00	70.00	1815	20220916	-74.21	290	20230511	61.38	1375	-65.96	20230105	290	61.38	20230511	1815	-74.21	20220916	290	61.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20230913	120855	57	100.00	KONEX			N	N	N	N		N	469	-6	5	-1.26	1052639	2524	240.61	405	520	405	546	404	475	417.05	0.00	0	0	563	518	455	410	347	487	379	71	71	500	290	1	1	14106847	66	-5.10	6.70	12	0.02	-92.00	70.00	1815	20220916	-74.16	290	20230511	61.72	1375	-65.89	20230105	290	61.72	20230511	1815	-74.16	20220916	290	61.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20230913	110853	57	100.00	KONEX			N	N	N	N		N	410	-65	5	-13.68	617160	1462	139.37	405	520	405	546	404	475	422.13	0.00	0	0	563	518	455	410	347	487	379	71	71	500	290	1	1	14106847	58	-4.46	5.86	12	0.01	-92.00	70.00	1815	20220916	-77.41	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1815	-77.41	20220916	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20230913	100843	57	100.00	KONEX			N	N	N	N		N	472	-3	5	-0.63	144124	326	31.08	405	520	405	546	404	475	442.10	0.00	0	0	563	518	455	410	347	487	379	71	71	500	290	1	1	14106847	67	-5.13	6.74	12	0.00	-92.00	70.00	1815	20220916	-73.99	290	20230511	62.76	1375	-65.67	20230105	290	62.76	20230511	1815	-73.99	20220916	290	62.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20230913	090836	57	100.00	KONEX			N	N	N	N		N	475	0	3	0.00	132925	302	28.79	405	520	405	546	404	475	440.15	0.00	0	0	563	518	455	410	347	487	379	71	71	500	290	1	1	14106847	67	-5.16	6.79	12	0.00	-92.00	70.00	1815	20220916	-73.83	290	20230511	63.79	1375	-65.45	20230105	290	63.79	20230511	1815	-73.83	20220916	290	63.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
90	20230912	160832	57	100.00	KONEX			N	N	N	N		N	475	24	2	5.32	464187	1049	124.73	500	500	392	518	384	451	442.50	0.00	0	0	548	499	456	407	364	478	386	71	67	500	270	1	1	14106847	67	-5.16	6.79	12	0.01	-92.00	70.00	1815	20220916	-73.83	290	20230511	63.79	1375	-65.45	20230105	290	63.79	20230511	1815	-73.83	20220916	290	63.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
91	20230912	150842	57	100.00	KONEX			N	N	N	N		N	465	14	2	3.10	253874	600	71.34	500	500	392	518	384	451	423.12	0.00	0	0	548	499	456	407	364	478	386	71	67	500	270	1	1	14106847	66	-5.05	6.64	12	0.00	-92.00	70.00	1815	20220916	-74.38	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1815	-74.38	20220916	290	60.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
92	20230912	140842	57	100.00	KONEX			N	N	N	N		N	406	-45	5	-9.98	207606	488	58.03	500	500	392	518	384	451	425.42	0.00	0	0	548	499	456	407	364	478	386	71	67	500	270	1	1	14106847	57	-4.41	5.80	12	0.00	-92.00	70.00	1815	20220916	-77.63	290	20230511	40.00	1375	-70.47	20230105	290	40.00	20230511	1815	-77.63	20220916	290	40.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
93	20230912	130830	57	100.00	KONEX			N	N	N	N		N	407	-44	5	-9.76	162213	378	44.95	500	500	392	518	384	451	429.13	0.00	0	0	548	499	456	407	364	478	386	71	67	500	270	1	1	14106847	57	-4.42	5.81	12	0.00	-92.00	70.00	1815	20220916	-77.58	290	20230511	40.34	1375	-70.40	20230105	290	40.34	20230511	1815	-77.58	20220916	290	40.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
94	20230912	120829	57	100.00	KONEX			N	N	N	N		N	407	-44	5	-9.76	115378	265	31.51	500	500	392	518	384	451	435.39	0.00	0	0	548	499	456	407	364	478	386	71	67	500	270	1	1	14106847	57	-4.42	5.81	12	0.00	-92.00	70.00	1815	20220916	-77.58	290	20230511	40.34	1375	-70.40	20230105	290	40.34	20230511	1815	-77.58	20220916	290	40.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
95	20230912	110834	57	100.00	KONEX			N	N	N	N		N	479	28	2	6.21	71884	159	18.91	500	500	392	518	384	451	452.10	0.00	0	0	548	499	456	407	364	478	386	71	67	500	270	1	1	14106847	68	-5.21	6.84	12	0.00	-92.00	70.00	1815	20220916	-73.61	290	20230511	65.17	1375	-65.16	20230105	290	65.17	20230511	1815	-73.61	20220916	290	65.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
96	20230912	100826	57	100.00	KONEX			N	N	N	N		N	484	33	2	7.32	26077	54	6.42	500	500	392	518	384	451	482.91	0.00	0	0	548	499	456	407	364	478	386	71	67	500	270	1	1	14106847	68	-5.26	6.91	12	0.00	-92.00	70.00	1815	20220916	-73.33	290	20230511	66.90	1375	-64.80	20230105	290	66.90	20230511	1815	-73.33	20220916	290	66.90	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
97	20230912	090846	57	100.00	KONEX			N	N	N	N		N	392	-59	5	-13.08	1387	3	0.36	500	500	392	518	384	451	462.33	0.00	0	0	548	499	456	407	364	478	386	71	67	500	270	1	1	14106847	55	-4.26	5.60	12	0.00	-92.00	70.00	1815	20220916	-78.40	290	20230511	35.17	1375	-71.49	20230105	290	35.17	20230511	1815	-78.40	20220916	290	35.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
98	20230911	160827	57	100.00	KONEX			N	N	N	N		N	451	-33	5	-6.82	374961	841	6.67	505	505	413	556	412	484	445.85	0.00	0	0	596	540	474	418	352	568	446	71	72	500	300	1	1	14106847	64	-4.90	6.44	12	0.01	-92.00	70.00	1815	20220916	-75.15	290	20230511	55.52	1375	-67.20	20230105	290	55.52	20230511	1815	-75.15	20220916	290	55.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
99	20230911	150832	57	100.00	KONEX			N	N	N	N		N	449	-35	5	-7.23	216244	489	3.88	505	505	413	556	412	484	442.22	0.00	0	0	596	540	474	418	352	568	446	71	72	500	300	1	1	14106847	63	-4.88	6.41	12	0.00	-92.00	70.00	1815	20220916	-75.26	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	1815	-75.26	20220916	290	54.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
100	20230911	140840	57	100.00	KONEX			N	N	N	N		N	450	-34	5	-7.02	93300	196	1.55	505	505	413	556	412	484	476.02	0.00	0	0	596	540	474	418	352	568	446	71	72	500	300	1	1	14106847	63	-4.89	6.43	12	0.00	-92.00	70.00	1815	20220916	-75.21	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	1815	-75.21	20220916	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
101	20230911	130815	57	100.00	KONEX			N	N	N	N		N	449	-35	5	-7.23	88871	186	1.47	505	505	413	556	412	484	477.80	0.00	0	0	596	540	474	418	352	568	446	71	72	500	300	1	1	14106847	63	-4.88	6.41	12	0.00	-92.00	70.00	1815	20220916	-75.26	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	1815	-75.26	20220916	290	54.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
102	20230911	120830	57	100.00	KONEX			N	N	N	N		N	449	-35	5	-7.23	88004	184	1.46	505	505	413	556	412	484	478.28	0.00	0	0	596	540	474	418	352	568	446	71	72	500	300	1	1	14106847	63	-4.88	6.41	12	0.00	-92.00	70.00	1815	20220916	-75.26	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	1815	-75.26	20220916	290	54.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
103	20230911	110815	57	100.00	KONEX			N	N	N	N		N	450	-34	5	-7.02	87106	182	1.44	505	505	413	556	412	484	478.60	0.00	0	0	596	540	474	418	352	568	446	71	72	500	300	1	1	14106847	63	-4.89	6.43	12	0.00	-92.00	70.00	1815	20220916	-75.21	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	1815	-75.21	20220916	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
104	20230911	100814	57	100.00	KONEX			N	N	N	N		N	500	16	2	3.31	71823	148	1.17	505	505	484	556	412	484	485.29	0.00	0	0	596	540	474	418	352	568	446	71	72	500	300	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	1815	20220916	-72.45	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	1815	-72.45	20220916	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
105	20230911	090812	57	100.00	KONEX			N	N	N	N		N	484	0	3	0.00	50867	105	0.83	505	505	484	556	412	484	484.45	0.00	0	0	596	540	474	418	352	568	446	71	72	500	300	1	1	14106847	68	-5.26	6.91	12	0.00	-92.00	70.00	1815	20220916	-73.33	290	20230511	66.90	1375	-64.80	20230105	290	66.90	20230511	1815	-73.33	20220916	290	66.90	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
106	20230908	160835	57	100.00	KONEX			N	N	N	N		N	484	5	2	1.04	5258088	12612	403.20	410	530	408	550	408	479	416.91	0.00	0	0	567	522	466	421	365	545	444	71	71	500	290	1	1	14106847	68	-5.26	6.91	12	0.09	-92.00	70.00	1835	20220907	-73.62	290	20230511	66.90	1375	-64.80	20230105	290	66.90	20230511	1815	-73.33	20220916	290	66.90	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
107	20230908	150834	57	100.00	KONEX			N	N	N	N		N	430	-49	5	-10.23	5223087	12538	400.83	410	530	408	550	408	479	416.58	0.00	0	0	567	522	466	421	365	545	444	71	71	500	290	1	1	14106847	61	-4.67	6.14	12	0.09	-92.00	70.00	1835	20220907	-76.57	290	20230511	48.28	1375	-68.73	20230105	290	48.28	20230511	1815	-76.31	20220916	290	48.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
108	20230908	140824	57	100.00	KONEX			N	N	N	N		N	410	-69	5	-14.41	4049890	9782	312.72	410	530	408	550	408	479	414.01	0.00	0	0	567	522	466	421	365	545	444	71	71	500	290	1	1	14106847	58	-4.46	5.86	12	0.07	-92.00	70.00	1835	20220907	-77.66	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1815	-77.41	20220916	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
109	20230908	130833	57	100.00	KONEX			N	N	N	N		N	408	-71	4	-14.82	4016265	9700	310.10	410	530	408	550	408	479	414.05	0.00	0	0	567	522	466	421	365	545	444	71	71	500	290	1	1	14106847	58	-4.43	5.83	12	0.07	-92.00	70.00	1835	20220907	-77.77	290	20230511	40.69	1375	-70.33	20230105	290	40.69	20230511	1815	-77.52	20220916	290	40.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
110	20230908	120844	57	100.00	KONEX			N	N	N	N		N	420	-59	5	-12.32	3981177	9614	307.35	410	530	408	550	408	479	414.10	0.00	0	0	567	522	466	421	365	545	444	71	71	500	290	1	1	14106847	59	-4.57	6.00	12	0.07	-92.00	70.00	1835	20220907	-77.11	290	20230511	44.83	1375	-69.45	20230105	290	44.83	20230511	1815	-76.86	20220916	290	44.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
111	20230908	110840	57	100.00	KONEX			N	N	N	N		N	415	-64	5	-13.36	690405	1621	51.82	410	530	410	550	408	479	425.91	0.00	0	0	567	522	466	421	365	545	444	71	71	500	290	1	1	14106847	59	-4.51	5.93	12	0.01	-92.00	70.00	1835	20220907	-77.38	290	20230511	43.10	1375	-69.82	20230105	290	43.10	20230511	1815	-77.13	20220916	290	43.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
112	20230908	100831	57	100.00	KONEX			N	N	N	N		N	430	-49	5	-10.23	35860	82	2.62	410	530	410	550	408	479	437.32	0.00	0	0	567	522	466	421	365	545	444	71	71	500	290	1	1	14106847	61	-4.67	6.14	12	0.00	-92.00	70.00	1835	20220907	-76.57	290	20230511	48.28	1375	-68.73	20230105	290	48.28	20230511	1815	-76.31	20220916	290	48.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
113	20230908	090837	57	100.00	KONEX			N	N	N	N		N	530	51	2	10.65	2820	6	0.19	410	530	410	550	408	479	470.00	0.00	0	0	567	522	466	421	365	545	444	71	71	500	290	1	1	14106847	75	-5.76	7.57	12	0.00	-92.00	70.00	1835	20220907	-71.12	290	20230511	82.76	1375	-61.45	20230105	290	82.76	20230511	1815	-70.80	20220916	290	82.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
114	20230907	160822	57	100.00	KONEX			N	N	N	N		N	479	32	2	7.16	1329341	3128	213.66	410	511	410	514	380	447	424.98	0.00	0	0	519	483	432	396	345	457	370	71	67	500	270	1	1	14106847	68	-5.21	6.84	12	0.02	-92.00	70.00	1835	20220907	-73.90	290	20230511	65.17	1375	-65.16	20230105	290	65.17	20230511	1835	-73.90	20220907	290	65.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
115	20230907	150828	57	100.00	KONEX			N	N	N	N		N	439	-8	5	-1.79	708485	1716	117.21	410	511	410	514	380	447	412.87	0.00	0	0	519	483	432	396	345	457	370	71	67	500	270	1	1	14106847	62	-4.77	6.27	12	0.01	-92.00	70.00	1835	20220907	-76.08	290	20230511	51.38	1375	-68.07	20230105	290	51.38	20230511	1835	-76.08	20220907	290	51.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
116	20230907	140825	57	100.00	KONEX			N	N	N	N		N	411	-36	5	-8.05	706290	1711	116.87	410	511	410	514	380	447	412.79	0.00	0	0	519	483	432	396	345	457	370	71	67	500	270	1	1	14106847	58	-4.47	5.87	12	0.01	-92.00	70.00	1835	20220907	-77.60	290	20230511	41.72	1375	-70.11	20230105	290	41.72	20230511	1835	-77.60	20220907	290	41.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
117	20230907	130821	57	100.00	KONEX			N	N	N	N		N	440	-7	5	-1.57	705440	1709	116.73	410	511	410	514	380	447	412.78	0.00	0	0	519	483	432	396	345	457	370	71	67	500	270	1	1	14106847	62	-4.78	6.29	12	0.01	-92.00	70.00	1835	20220907	-76.02	290	20230511	51.72	1375	-68.00	20230105	290	51.72	20230511	1835	-76.02	20220907	290	51.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
118	20230907	120833	57	100.00	KONEX			N	N	N	N		N	480	33	2	7.38	416957	1015	69.33	410	511	410	514	380	447	410.80	0.00	0	0	519	483	432	396	345	457	370	71	67	500	270	1	1	14106847	68	-5.22	6.86	12	0.01	-92.00	70.00	1835	20220907	-73.84	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	1835	-73.84	20220907	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
119	20230907	110826	57	100.00	KONEX			N	N	N	N		N	483	36	2	8.05	415584	1012	69.13	410	511	410	514	380	447	410.66	0.00	0	0	519	483	432	396	345	457	370	71	67	500	270	1	1	14106847	68	-5.25	6.90	12	0.01	-92.00	70.00	1835	20220907	-73.68	290	20230511	66.55	1375	-64.87	20230105	290	66.55	20230511	1835	-73.68	20220907	290	66.55	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
120	20230907	100826	57	100.00	KONEX			N	N	N	N		N	485	38	2	8.50	414205	1009	68.92	410	511	410	514	380	447	410.51	0.00	0	0	519	483	432	396	345	457	370	71	67	500	270	1	1	14106847	68	-5.27	6.93	12	0.01	-92.00	70.00	1835	20220907	-73.57	290	20230511	67.24	1375	-64.73	20230105	290	67.24	20230511	1835	-73.57	20220907	290	67.24	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
121	20230907	090840	57	100.00	KONEX			N	N	N	N		N	511	64	2	14.32	410511	1001	68.37	410	511	410	514	380	447	410.10	0.00	0	0	519	483	432	396	345	457	370	71	67	500	270	1	1	14106847	72	-5.55	7.30	12	0.01	-92.00	70.00	1835	20220907	-72.15	290	20230511	76.21	1375	-62.84	20230105	290	76.21	20230511	1835	-72.15	20220907	290	76.21	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
122	20230906	160825	57	100.00	KONEX			N	N	N	N		N	447	39	2	9.56	599102	1464	67.50	468	468	381	469	347	408	409.22	0.00	0	0	473	440	403	370	333	422	352	71	61	500	250	1	1	14106847	63	-4.86	6.39	12	0.01	-92.00	70.00	1835	20220907	-75.64	290	20230511	54.14	1375	-67.49	20230105	290	54.14	20230511	1835	-75.64	20220907	290	54.14	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
123	20230906	150827	57	100.00	KONEX			N	N	N	N		N	393	-15	5	-3.68	562503	1382	63.72	468	468	381	469	347	408	407.02	0.00	0	0	473	440	403	370	333	422	352	71	61	500	250	1	1	14106847	55	-4.27	5.61	12	0.01	-92.00	70.00	1835	20220907	-78.58	290	20230511	35.52	1375	-71.42	20230105	290	35.52	20230511	1835	-78.58	20220907	290	35.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
124	20230906	140827	57	100.00	KONEX			N	N	N	N		N	449	41	2	10.05	560829	1378	63.53	468	468	381	469	347	408	406.99	0.00	0	0	473	440	403	370	333	422	352	71	61	500	250	1	1	14106847	63	-4.88	6.41	12	0.01	-92.00	70.00	1835	20220907	-75.53	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	1835	-75.53	20220907	290	54.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
125	20230906	130818	57	100.00	KONEX			N	N	N	N		N	387	-21	5	-5.15	66530	166	7.65	468	468	381	469	347	408	400.78	0.00	0	0	473	440	403	370	333	422	352	71	61	500	250	1	1	14106847	55	-4.21	5.53	12	0.00	-92.00	70.00	1835	20220907	-78.91	290	20230511	33.45	1375	-71.85	20230105	290	33.45	20230511	1835	-78.91	20220907	290	33.45	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
126	20230906	120829	57	100.00	KONEX			N	N	N	N		N	399	-9	5	-2.21	20271	50	2.31	468	468	381	469	347	408	405.42	0.00	0	0	473	440	403	370	333	422	352	71	61	500	250	1	1	14106847	56	-4.34	5.70	12	0.00	-92.00	70.00	1835	20220907	-78.26	290	20230511	37.59	1375	-70.98	20230105	290	37.59	20230511	1835	-78.26	20220907	290	37.59	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
127	20230906	110837	57	100.00	KONEX			N	N	N	N		N	386	-22	5	-5.39	5920	14	0.65	468	468	381	469	347	408	422.86	0.00	0	0	473	440	403	370	333	422	352	71	61	500	250	1	1	14106847	54	-4.20	5.51	12	0.00	-92.00	70.00	1835	20220907	-78.96	290	20230511	33.10	1375	-71.93	20230105	290	33.10	20230511	1835	-78.96	20220907	290	33.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
128	20230906	100812	57	100.00	KONEX			N	N	N	N		N	383	-25	5	-6.13	4721	11	0.51	468	468	381	469	347	408	429.18	0.00	0	0	473	440	403	370	333	422	352	71	61	500	250	1	1	14106847	54	-4.16	5.47	12	0.00	-92.00	70.00	1835	20220907	-79.13	290	20230511	32.07	1375	-72.15	20230105	290	32.07	20230511	1835	-79.13	20220907	290	32.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
129	20230906	090816	57	100.00	KONEX			N	N	N	N		N	465	57	2	13.97	1315	3	0.14	468	468	382	469	347	408	438.33	0.00	0	0	473	440	403	370	333	422	352	71	61	500	250	1	1	14106847	66	-5.05	6.64	12	0.00	-92.00	70.00	1835	20220907	-74.66	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1835	-74.66	20220907	290	60.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
130	20230905	160817	57	100.00	KONEX			N	N	N	N		N	408	28	2	7.37	851651	2169	123.17	436	436	366	437	323	380	392.65	0.00	0	0	458	419	385	346	312	402	329	71	57	500	230	1	1	14106847	58	-4.43	5.83	12	0.02	-92.00	70.00	1835	20220907	-77.77	290	20230511	40.69	1375	-70.33	20230105	290	40.69	20230511	1835	-77.77	20220907	290	40.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
131	20230905	150828	57	100.00	KONEX			N	N	N	N		N	408	28	2	7.37	850427	2166	123.00	436	436	366	437	323	380	392.63	0.00	0	0	458	419	385	346	312	402	329	71	57	500	230	1	1	14106847	58	-4.43	5.83	12	0.02	-92.00	70.00	1835	20220907	-77.77	290	20230511	40.69	1375	-70.33	20230105	290	40.69	20230511	1835	-77.77	20220907	290	40.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
132	20230905	140827	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	850019	2165	122.94	436	436	366	437	323	380	392.62	0.00	0	0	458	419	385	346	312	402	329	71	57	500	230	1	1	14106847	54	-4.13	5.43	12	0.02	-92.00	70.00	1835	20220907	-79.29	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1835	-79.29	20220907	290	31.03	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
133	20230905	130807	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	845271	2153	122.26	436	436	366	437	323	380	392.60	0.00	0	0	458	419	385	346	312	402	329	71	57	500	230	1	1	14106847	54	-4.13	5.43	12	0.02	-92.00	70.00	1835	20220907	-79.29	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1835	-79.29	20220907	290	31.03	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
134	20230905	120811	57	100.00	KONEX			N	N	N	N		N	410	30	2	7.89	841253	2143	121.69	436	436	366	437	323	380	392.56	0.00	0	0	458	419	385	346	312	402	329	71	57	500	230	1	1	14106847	58	-4.46	5.86	12	0.02	-92.00	70.00	1835	20220907	-77.66	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1835	-77.66	20220907	290	41.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
135	20230905	110818	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	429356	1129	64.11	436	436	366	437	323	380	380.30	0.00	0	0	458	419	385	346	312	402	329	71	57	500	230	1	1	14106847	54	-4.13	5.43	12	0.01	-92.00	70.00	1835	20220907	-79.29	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1835	-79.29	20220907	290	31.03	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
136	20230905	100807	57	100.00	KONEX			N	N	N	N		N	370	-10	5	-2.63	6362	16	0.91	436	436	366	437	323	380	397.62	0.00	0	0	458	419	385	346	312	402	329	71	57	500	230	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1835	20220907	-79.84	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1835	-79.84	20220907	290	27.59	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
137	20230905	090807	57	100.00	KONEX			N	N	N	N		N	366	-14	5	-3.68	1238	3	0.17	436	436	366	437	323	380	412.67	0.00	0	0	458	419	385	346	312	402	329	71	57	500	230	1	1	14106847	52	-3.98	5.23	12	0.00	-92.00	70.00	1835	20220907	-80.05	290	20230511	26.21	1375	-73.38	20230105	290	26.21	20230511	1835	-80.05	20220907	290	26.21	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
138	20230904	160802	57	100.00	KONEX			N	N	N	N		N	380	2	2	0.53	698420	1761	31.04	424	424	351	434	322	378	396.60	0.00	0	0	430	403	372	345	314	388	330	71	56	500	230	1	1	14106847	54	-4.13	5.43	12	0.01	-92.00	70.00	1835	20220907	-79.29	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1835	-79.29	20220907	290	31.03	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
139	20230904	150751	57	100.00	KONEX			N	N	N	N		N	390	12	2	3.17	682844	1720	30.32	424	424	351	434	322	378	397.00	0.00	0	0	430	403	372	345	314	388	330	71	56	500	230	1	1	14106847	55	-4.24	5.57	12	0.01	-92.00	70.00	1835	20220907	-78.75	290	20230511	34.48	1375	-71.64	20230105	290	34.48	20230511	1835	-78.75	20220907	290	34.48	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
140	20230904	140750	57	100.00	KONEX			N	N	N	N		N	375	-3	5	-0.79	679732	1712	30.18	424	424	351	434	322	378	397.04	0.00	0	0	430	403	372	345	314	388	330	71	56	500	230	1	1	14106847	53	-4.08	5.36	12	0.01	-92.00	70.00	1835	20220907	-79.56	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1835	-79.56	20220907	290	29.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
141	20230904	130801	57	100.00	KONEX			N	N	N	N		N	375	-3	5	-0.79	678583	1709	30.13	424	424	351	434	322	378	397.06	0.00	0	0	430	403	372	345	314	388	330	71	56	500	230	1	1	14106847	53	-4.08	5.36	12	0.01	-92.00	70.00	1835	20220907	-79.56	290	20230511	29.31	1375	-72.73	20230105	290	29.31	20230511	1835	-79.56	20220907	290	29.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
142	20230904	120746	57	100.00	KONEX			N	N	N	N		N	405	27	2	7.14	608036	1521	26.81	424	424	351	434	322	378	399.76	0.00	0	0	430	403	372	345	314	388	330	71	56	500	230	1	1	14106847	57	-4.40	5.79	12	0.01	-92.00	70.00	1835	20220907	-77.93	290	20230511	39.66	1375	-70.55	20230105	290	39.66	20230511	1835	-77.93	20220907	290	39.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
143	20230904	110732	57	100.00	KONEX			N	N	N	N		N	417	39	2	10.32	5118	13	0.23	424	424	351	434	322	378	393.69	0.00	0	0	430	403	372	345	314	388	330	71	56	500	230	1	1	14106847	59	-4.53	5.96	12	0.00	-92.00	70.00	1835	20220907	-77.28	290	20230511	43.79	1375	-69.67	20230105	290	43.79	20230511	1835	-77.28	20220907	290	43.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
144	20230904	100737	57	100.00	KONEX			N	N	N	N		N	373	-5	5	-1.32	3911	10	0.18	424	424	351	434	322	378	391.10	0.00	0	0	430	403	372	345	314	388	330	71	56	500	230	1	1	14106847	53	-4.05	5.33	12	0.00	-92.00	70.00	1835	20220907	-79.67	290	20230511	28.62	1375	-72.87	20230105	290	28.62	20230511	1835	-79.67	20220907	290	28.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
145	20230904	090751	57	100.00	KONEX			N	N	N	N		N	421	43	2	11.38	1971	5	0.09	424	424	351	434	322	378	394.20	0.00	0	0	430	403	372	345	314	388	330	71	56	500	230	1	1	14106847	59	-4.58	6.01	12	0.00	-92.00	70.00	1835	20220907	-77.06	290	20230511	45.17	1375	-69.38	20230105	290	45.17	20230511	1835	-77.06	20220907	290	45.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
146	20230901	160742	57	100.00	KONEX			N	N	N	N		N	378	8	2	2.16	2097717	5673	230.24	399	399	341	425	315	370	369.77	0.00	0	0	456	413	387	344	318	400	331	71	55	500	220	1	1	14106847	53	-4.11	5.40	12	0.04	-92.00	70.00	1835	20220907	-79.40	290	20230511	30.34	1375	-72.51	20230105	290	30.34	20230511	1835	-79.40	20220907	290	30.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
147	20230901	150750	57	100.00	KONEX			N	N	N	N		N	378	8	2	2.16	1629521	4434	179.95	399	399	341	425	315	370	367.51	0.00	0	0	456	413	387	344	318	400	331	71	55	500	220	1	1	14106847	53	-4.11	5.40	12	0.03	-92.00	70.00	1835	20220907	-79.40	290	20230511	30.34	1375	-72.51	20230105	290	30.34	20230511	1835	-79.40	20220907	290	30.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
148	20230901	140752	57	100.00	KONEX			N	N	N	N		N	374	4	2	1.08	1482517	4043	164.08	399	399	341	425	315	370	366.69	0.00	0	0	456	413	387	344	318	400	331	71	55	500	220	1	1	14106847	53	-4.07	5.34	12	0.03	-92.00	70.00	1835	20220907	-79.62	290	20230511	28.97	1375	-72.80	20230105	290	28.97	20230511	1835	-79.62	20220907	290	28.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
149	20230901	130729	57	100.00	KONEX			N	N	N	N		N	377	7	2	1.89	9961	27	1.10	399	399	341	425	315	370	368.93	0.00	0	0	456	413	387	344	318	400	331	71	55	500	220	1	1	14106847	53	-4.10	5.39	12	0.00	-92.00	70.00	1835	20220907	-79.46	290	20230511	30.00	1375	-72.58	20230105	290	30.00	20230511	1835	-79.46	20220907	290	30.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
150	20230901	120740	57	100.00	KONEX			N	N	N	N		N	364	-6	5	-1.62	9584	26	1.06	399	399	341	425	315	370	368.62	0.00	0	0	456	413	387	344	318	400	331	71	55	500	220	1	1	14106847	51	-3.96	5.20	12	0.00	-92.00	70.00	1835	20220907	-80.16	290	20230511	25.52	1375	-73.53	20230105	290	25.52	20230511	1835	-80.16	20220907	290	25.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
151	20230901	110739	57	100.00	KONEX			N	N	N	N		N	357	-13	5	-3.51	5140	14	0.57	399	399	341	425	315	370	367.14	0.00	0	0	456	413	387	344	318	400	331	71	55	500	220	1	1	14106847	50	-3.88	5.10	12	0.00	-92.00	70.00	1835	20220907	-80.54	290	20230511	23.10	1375	-74.04	20230105	290	23.10	20230511	1835	-80.54	20220907	290	23.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
152	20230901	100734	57	100.00	KONEX			N	N	N	N		N	353	-17	5	-4.59	3673	10	0.41	399	399	341	425	315	370	367.30	0.00	0	0	456	413	387	344	318	400	331	71	55	500	220	1	1	14106847	50	-3.84	5.04	12	0.00	-92.00	70.00	1835	20220907	-80.76	290	20230511	21.72	1375	-74.33	20230105	290	21.72	20230511	1835	-80.76	20220907	290	21.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
153	20230901	090723	57	100.00	KONEX			N	N	N	N		N	389	19	2	5.14	1129	3	0.12	399	399	341	425	315	370	376.33	0.00	0	0	456	413	387	344	318	400	331	71	55	500	220	1	1	14106847	55	-4.23	5.56	12	0.00	-92.00	70.00	1835	20220907	-78.80	290	20230511	34.14	1375	-71.71	20230105	290	34.14	20230511	1835	-78.80	20220907	290	34.14	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N