KissMeData/215570/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	160935	57	100.00	KONEX			N	N	N	N		N	1250	-48	5	-3.70	1722452	1346	55.64	1299	1299	1250	1492	1104	1298	1279.68	0.00	0	0	1424	1360	1235	1171	1046	1393	1204	25	194	500	770	1	1	5078057	63	-2.46	1.95	12	0.03	-508.00	642.00	2795	20220929	-55.28	1101	20230921	13.53	2635	-52.56	20230509	1101	13.53	20230921	2795	-55.28	20220929	1101	13.53	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20230927	150945	57	100.00	KONEX			N	N	N	N		N	1250	-48	5	-3.70	1722452	1346	55.64	1299	1299	1250	1492	1104	1298	1279.68	0.00	0	0	1424	1360	1235	1171	1046	1393	1204	25	194	500	770	1	1	5078057	63	-2.46	1.95	12	0.03	-508.00	642.00	2795	20220929	-55.28	1101	20230921	13.53	2635	-52.56	20230509	1101	13.53	20230921	2795	-55.28	20220929	1101	13.53	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20230927	140945	57	100.00	KONEX			N	N	N	N		N	1250	-48	5	-3.70	1721202	1345	55.60	1299	1299	1250	1492	1104	1298	1279.70	0.00	0	0	1424	1360	1235	1171	1046	1393	1204	25	194	500	770	1	1	5078057	63	-2.46	1.95	12	0.03	-508.00	642.00	2795	20220929	-55.28	1101	20230921	13.53	2635	-52.56	20230509	1101	13.53	20230921	2795	-55.28	20220929	1101	13.53	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20230927	130931	57	100.00	KONEX			N	N	N	N		N	1297	-1	5	-0.08	1102452	850	35.14	1299	1299	1297	1492	1104	1298	1297.00	0.00	0	0	1424	1360	1235	1171	1046	1393	1204	25	194	500	770	1	1	5078057	66	-2.55	2.02	12	0.02	-508.00	642.00	2795	20220929	-53.60	1101	20230921	17.80	2635	-50.78	20230509	1101	17.80	20230921	2795	-53.60	20220929	1101	17.80	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20230927	120932	57	100.00	KONEX			N	N	N	N		N	1297	-1	5	-0.08	1102452	850	35.14	1299	1299	1297	1492	1104	1298	1297.00	0.00	0	0	1424	1360	1235	1171	1046	1393	1204	25	194	500	770	1	1	5078057	66	-2.55	2.02	12	0.02	-508.00	642.00	2795	20220929	-53.60	1101	20230921	17.80	2635	-50.78	20230509	1101	17.80	20230921	2795	-53.60	20220929	1101	17.80	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20230927	110941	57	100.00	KONEX			N	N	N	N		N	1299	1	2	0.08	1299	1	0.04	1299	1299	1299	1492	1104	1298	1299.00	0.00	0	0	1424	1360	1235	1171	1046	1393	1204	25	194	500	770	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2795	20220929	-53.52	1101	20230921	17.98	2635	-50.70	20230509	1101	17.98	20230921	2795	-53.52	20220929	1101	17.98	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20230927	100932	57	100.00	KONEX			N	N	N	N		N	1299	1	2	0.08	1299	1	0.04	1299	1299	1299	1492	1104	1298	1299.00	0.00	0	0	1424	1360	1235	1171	1046	1393	1204	25	194	500	770	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2795	20220929	-53.52	1101	20230921	17.98	2635	-50.70	20230509	1101	17.98	20230921	2795	-53.52	20220929	1101	17.98	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20230927	090951	57	100.00	KONEX			N	N	N	N		N	1299	1	2	0.08	1299	1	0.04	1299	1299	1299	1492	1104	1298	1299.00	0.00	0	0	1424	1360	1235	1171	1046	1393	1204	25	194	500	770	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2795	20220929	-53.52	1101	20230921	17.98	2635	-50.70	20230509	1101	17.98	20230921	2795	-53.52	20220929	1101	17.98	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20230926	160933	57	100.00	KONEX			N	N	N	N		N	1298	11	2	0.85	2728433	2419	57.31	1200	1299	1110	1480	1094	1287	1127.92	0.00	0	0	1408	1347	1226	1165	1044	1378	1196	25	193	500	770	1	1	5078057	66	-2.56	2.02	12	0.05	-508.00	642.00	2795	20220929	-53.56	1101	20230921	17.89	2635	-50.74	20230509	1101	17.89	20230921	2795	-53.56	20220929	1101	17.89	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20230926	150931	57	100.00	KONEX			N	N	N	N		N	1294	7	2	0.54	2708963	2404	56.95	1200	1299	1110	1480	1094	1287	1126.86	0.00	0	0	1408	1347	1226	1165	1044	1378	1196	25	193	500	770	1	1	5078057	66	-2.55	2.02	12	0.05	-508.00	642.00	2795	20220929	-53.70	1101	20230921	17.53	2635	-50.89	20230509	1101	17.53	20230921	2795	-53.70	20220929	1101	17.53	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20230926	140927	57	100.00	KONEX			N	N	N	N		N	1295	8	2	0.62	1681819	1511	35.80	1200	1299	1110	1480	1094	1287	1113.05	0.00	0	0	1408	1347	1226	1165	1044	1378	1196	25	193	500	770	1	1	5078057	66	-2.55	2.02	12	0.03	-508.00	642.00	2795	20220929	-53.67	1101	20230921	17.62	2635	-50.85	20230509	1101	17.62	20230921	2795	-53.67	20220929	1101	17.62	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20230926	130928	57	100.00	KONEX			N	N	N	N		N	1295	8	2	0.62	1681819	1511	35.80	1200	1299	1110	1480	1094	1287	1113.05	0.00	0	0	1408	1347	1226	1165	1044	1378	1196	25	193	500	770	1	1	5078057	66	-2.55	2.02	12	0.03	-508.00	642.00	2795	20220929	-53.67	1101	20230921	17.62	2635	-50.85	20230509	1101	17.62	20230921	2795	-53.67	20220929	1101	17.62	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20230926	120936	57	100.00	KONEX			N	N	N	N		N	1299	12	2	0.93	1668869	1501	35.56	1200	1299	1110	1480	1094	1287	1111.84	0.00	0	0	1408	1347	1226	1165	1044	1378	1196	25	193	500	770	1	1	5078057	66	-2.56	2.02	12	0.03	-508.00	642.00	2795	20220929	-53.52	1101	20230921	17.98	2635	-50.70	20230509	1101	17.98	20230921	2795	-53.52	20220929	1101	17.98	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20230926	110931	57	100.00	KONEX			N	N	N	N		N	1299	12	2	0.93	1668869	1501	35.56	1200	1299	1110	1480	1094	1287	1111.84	0.00	0	0	1408	1347	1226	1165	1044	1378	1196	25	193	500	770	1	1	5078057	66	-2.56	2.02	12	0.03	-508.00	642.00	2795	20220929	-53.52	1101	20230921	17.98	2635	-50.70	20230509	1101	17.98	20230921	2795	-53.52	20220929	1101	17.98	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20230926	100931	57	100.00	KONEX			N	N	N	N		N	1287	0	3	0.00	0	0	0.00	0	0	0	1480	1094	1287	0.00	0.00	0	0	1408	1347	1226	1165	1044	1378	1196	25	193	500	770	1	1	5078057	65	-2.53	2.00	12	0.00	-508.00	642.00	2795	20220929	-53.95	1101	20230921	16.89	2635	-51.16	20230509	1101	16.89	20230921	2795	-53.95	20220929	1101	16.89	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20230926	090933	57	100.00	KONEX			N	N	N	N		N	1287	0	3	0.00	0	0	0.00	0	0	0	1480	1094	1287	0.00	0.00	0	0	1408	1347	1226	1165	1044	1378	1196	25	193	500	770	1	1	5078057	65	-2.53	2.00	12	0.00	-508.00	642.00	2795	20220929	-53.95	1101	20230921	16.89	2635	-51.16	20230509	1101	16.89	20230921	2795	-53.95	20220929	1101	16.89	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20230925	160933	57	100.00	KONEX			N	N	N	N		N	1287	-2	5	-0.16	4811731	4221	278.80	1120	1287	1105	1482	1096	1289	1139.95	0.00	0	0	1389	1338	1244	1193	1099	1292	1147	25	193	500	770	1	1	5078057	65	-2.53	2.00	12	0.08	-508.00	642.00	2795	20220929	-53.95	1101	20230921	16.89	2635	-51.16	20230509	1101	16.89	20230921	2795	-53.95	20220929	1101	16.89	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20230925	150935	57	100.00	KONEX			N	N	N	N		N	1287	-2	5	-0.16	4811731	4221	278.80	1120	1287	1105	1482	1096	1289	1139.95	0.00	0	0	1389	1338	1244	1193	1099	1292	1147	25	193	500	770	1	1	5078057	65	-2.53	2.00	12	0.08	-508.00	642.00	2795	20220929	-53.95	1101	20230921	16.89	2635	-51.16	20230509	1101	16.89	20230921	2795	-53.95	20220929	1101	16.89	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20230925	140919	57	100.00	KONEX			N	N	N	N		N	1186	-103	5	-7.99	1516428	1370	90.49	1120	1192	1105	1482	1096	1289	1106.88	0.00	0	0	1389	1338	1244	1193	1099	1292	1147	25	193	500	770	1	1	5078057	60	-2.33	1.85	12	0.03	-508.00	642.00	2795	20220929	-57.57	1101	20230921	7.72	2635	-54.99	20230509	1101	7.72	20230921	2795	-57.57	20220929	1101	7.72	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20230925	130924	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1389	1338	1244	1193	1099	1292	1147	25	193	500	770	1	1	5078057	65	-2.54	2.01	12	0.00	-508.00	642.00	2795	20220929	-53.88	1101	20230921	17.08	2635	-51.08	20230509	1101	17.08	20230921	2795	-53.88	20220929	1101	17.08	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20230925	120929	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1389	1338	1244	1193	1099	1292	1147	25	193	500	770	1	1	5078057	65	-2.54	2.01	12	0.00	-508.00	642.00	2795	20220929	-53.88	1101	20230921	17.08	2635	-51.08	20230509	1101	17.08	20230921	2795	-53.88	20220929	1101	17.08	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20230925	110924	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1389	1338	1244	1193	1099	1292	1147	25	193	500	770	1	1	5078057	65	-2.54	2.01	12	0.00	-508.00	642.00	2795	20220929	-53.88	1101	20230921	17.08	2635	-51.08	20230509	1101	17.08	20230921	2795	-53.88	20220929	1101	17.08	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20230925	100929	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1389	1338	1244	1193	1099	1292	1147	25	193	500	770	1	1	5078057	65	-2.54	2.01	12	0.00	-508.00	642.00	2795	20220929	-53.88	1101	20230921	17.08	2635	-51.08	20230509	1101	17.08	20230921	2795	-53.88	20220929	1101	17.08	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20230925	090924	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1389	1338	1244	1193	1099	1292	1147	25	193	500	770	1	1	5078057	65	-2.54	2.01	12	0.00	-508.00	642.00	2795	20220929	-53.88	1101	20230921	17.08	2635	-51.08	20230509	1101	17.08	20230921	2795	-53.88	20220929	1101	17.08	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20230922	160959	57	100.00	KONEX			N	N	N	N		N	1289	21	2	1.66	1756963	1514	215.06	1295	1295	1150	1458	1078	1268	1160.48	0.00	0	0	1382	1325	1213	1156	1044	1269	1100	25	190	500	760	1	1	5078057	65	-2.54	2.01	12	0.03	-508.00	642.00	2795	20220929	-53.88	1101	20230921	17.08	2635	-51.08	20230509	1101	17.08	20230921	2795	-53.88	20220929	1101	17.08	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20230922	150953	57	100.00	KONEX			N	N	N	N		N	1294	26	2	2.05	1615173	1404	199.43	1295	1295	1150	1458	1078	1268	1150.41	0.00	0	0	1382	1325	1213	1156	1044	1269	1100	25	190	500	760	1	1	5078057	66	-2.55	2.02	12	0.03	-508.00	642.00	2795	20220929	-53.70	1101	20230921	17.53	2635	-50.89	20230509	1101	17.53	20230921	2795	-53.70	20220929	1101	17.53	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20230922	140951	57	100.00	KONEX			N	N	N	N		N	1294	26	2	2.05	1615173	1404	199.43	1295	1295	1150	1458	1078	1268	1150.41	0.00	0	0	1382	1325	1213	1156	1044	1269	1100	25	190	500	760	1	1	5078057	66	-2.55	2.02	12	0.03	-508.00	642.00	2795	20220929	-53.70	1101	20230921	17.53	2635	-50.89	20230509	1101	17.53	20230921	2795	-53.70	20220929	1101	17.53	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20230922	130853	57	100.00	KONEX			N	N	N	N		N	1210	-58	5	-4.57	1613879	1403	199.29	1295	1295	1150	1458	1078	1268	1150.31	0.00	0	0	1382	1325	1213	1156	1044	1269	1100	25	190	500	760	1	1	5078057	61	-2.38	1.88	12	0.03	-508.00	642.00	2795	20220929	-56.71	1101	20230921	9.90	2635	-54.08	20230509	1101	9.90	20230921	2795	-56.71	20220929	1101	9.90	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20230922	120851	57	100.00	KONEX			N	N	N	N		N	1294	26	2	2.05	1611459	1401	199.01	1295	1295	1150	1458	1078	1268	1150.22	0.00	0	0	1382	1325	1213	1156	1044	1269	1100	25	190	500	760	1	1	5078057	66	-2.55	2.02	12	0.03	-508.00	642.00	2795	20220929	-53.70	1101	20230921	17.53	2635	-50.89	20230509	1101	17.53	20230921	2795	-53.70	20220929	1101	17.53	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20230922	110846	57	100.00	KONEX			N	N	N	N		N	1295	27	2	2.13	1295	1	0.14	1295	1295	1295	1458	1078	1268	1295.00	0.00	0	0	1382	1325	1213	1156	1044	1269	1100	25	190	500	760	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2795	20220929	-53.67	1101	20230921	17.62	2635	-50.85	20230509	1101	17.62	20230921	2795	-53.67	20220929	1101	17.62	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20230922	100847	57	100.00	KONEX			N	N	N	N		N	1295	27	2	2.13	1295	1	0.14	1295	1295	1295	1458	1078	1268	1295.00	0.00	0	0	1382	1325	1213	1156	1044	1269	1100	25	190	500	760	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2795	20220929	-53.67	1101	20230921	17.62	2635	-50.85	20230509	1101	17.62	20230921	2795	-53.67	20220929	1101	17.62	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20230922	090843	57	100.00	KONEX			N	N	N	N		N	1268	0	3	0.00	0	0	0.00	0	0	0	1458	1078	1268	0.00	0.00	0	0	1382	1325	1213	1156	1044	1269	1100	25	190	500	760	1	1	5078057	64	-2.50	1.98	12	0.00	-508.00	642.00	2795	20220929	-54.63	1101	20230921	15.17	2635	-51.88	20230509	1101	15.17	20230921	2795	-54.63	20220929	1101	15.17	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20230921	160848	57	100.00	KONEX	신저가		N	N	N	N		N	1268	-15	5	-1.17	816042	704	20.17	1270	1270	1101	1475	1091	1283	1159.15	0.00	0	0	1421	1352	1231	1162	1041	1291	1101	25	192	500	760	1	1	5078057	64	-2.50	1.98	12	0.01	-508.00	642.00	2795	20220929	-54.63	1101	20230921	15.17	2635	-51.88	20230509	1101	15.17	20230921	2795	-54.63	20220929	1101	15.17	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20230921	150836	57	100.00	KONEX	신저가		N	N	N	N		N	1270	-13	5	-1.01	562442	504	14.44	1270	1270	1101	1475	1091	1283	1115.96	0.00	0	0	1421	1352	1231	1162	1041	1291	1101	25	192	500	760	1	1	5078057	64	-2.50	1.98	12	0.01	-508.00	642.00	2795	20220929	-54.56	1101	20230921	15.35	2635	-51.80	20230509	1101	15.35	20230921	2795	-54.56	20220929	1101	15.35	20230921	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20230921	140843	57	100.00	KONEX			N	N	N	N		N	1283	0	3	0.00	0	0	0.00	0	0	0	1475	1091	1283	0.00	0.00	0	0	1421	1352	1231	1162	1041	1291	1101	25	192	500	760	1	1	5078057	65	-2.53	2.00	12	0.00	-508.00	642.00	2795	20220929	-54.10	1110	20230920	15.59	2635	-51.31	20230509	1110	15.59	20230920	2795	-54.10	20220929	1110	15.59	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20230921	130838	57	100.00	KONEX			N	N	N	N		N	1283	0	3	0.00	0	0	0.00	0	0	0	1475	1091	1283	0.00	0.00	0	0	1421	1352	1231	1162	1041	1291	1101	25	192	500	760	1	1	5078057	65	-2.53	2.00	12	0.00	-508.00	642.00	2795	20220929	-54.10	1110	20230920	15.59	2635	-51.31	20230509	1110	15.59	20230920	2795	-54.10	20220929	1110	15.59	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20230921	120830	57	100.00	KONEX			N	N	N	N		N	1283	0	3	0.00	0	0	0.00	0	0	0	1475	1091	1283	0.00	0.00	0	0	1421	1352	1231	1162	1041	1291	1101	25	192	500	760	1	1	5078057	65	-2.53	2.00	12	0.00	-508.00	642.00	2795	20220929	-54.10	1110	20230920	15.59	2635	-51.31	20230509	1110	15.59	20230920	2795	-54.10	20220929	1110	15.59	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20230921	110851	57	100.00	KONEX			N	N	N	N		N	1283	0	3	0.00	0	0	0.00	0	0	0	1475	1091	1283	0.00	0.00	0	0	1421	1352	1231	1162	1041	1291	1101	25	192	500	760	1	1	5078057	65	-2.53	2.00	12	0.00	-508.00	642.00	2795	20220929	-54.10	1110	20230920	15.59	2635	-51.31	20230509	1110	15.59	20230920	2795	-54.10	20220929	1110	15.59	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20230921	100833	57	100.00	KONEX			N	N	N	N		N	1283	0	3	0.00	0	0	0.00	0	0	0	1475	1091	1283	0.00	0.00	0	0	1421	1352	1231	1162	1041	1291	1101	25	192	500	760	1	1	5078057	65	-2.53	2.00	12	0.00	-508.00	642.00	2795	20220929	-54.10	1110	20230920	15.59	2635	-51.31	20230509	1110	15.59	20230920	2795	-54.10	20220929	1110	15.59	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20230921	090838	57	100.00	KONEX			N	N	N	N		N	1283	0	3	0.00	0	0	0.00	0	0	0	1475	1091	1283	0.00	0.00	0	0	1421	1352	1231	1162	1041	1291	1101	25	192	500	760	1	1	5078057	65	-2.53	2.00	12	0.00	-508.00	642.00	2795	20220929	-54.10	1110	20230920	15.59	2635	-51.31	20230509	1110	15.59	20230920	2795	-54.10	20220929	1110	15.59	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20230920	160843	57	100.00	KONEX	신저가		N	N	N	N		N	1283	-11	5	-0.85	4039243	3491	72.11	1300	1300	1110	1488	1100	1294	1157.04	0.00	0	0	1516	1404	1288	1176	1060	1347	1119	25	194	500	770	1	1	5078057	65	-2.53	2.00	12	0.07	-508.00	642.00	2795	20220929	-54.10	1110	20230920	15.59	2635	-51.31	20230509	1110	15.59	20230920	2795	-54.10	20220929	1110	15.59	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20230920	150821	57	100.00	KONEX	신저가		N	N	N	N		N	1289	-5	5	-0.39	3744153	3261	67.36	1300	1300	1110	1488	1100	1294	1148.16	0.00	0	0	1516	1404	1288	1176	1060	1347	1119	25	194	500	770	1	1	5078057	65	-2.54	2.01	12	0.06	-508.00	642.00	2795	20220929	-53.88	1110	20230920	16.13	2635	-51.08	20230509	1110	16.13	20230920	2795	-53.88	20220929	1110	16.13	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20230920	140832	57	100.00	KONEX	신저가		N	N	N	N		N	1289	-5	5	-0.39	3744153	3261	67.36	1300	1300	1110	1488	1100	1294	1148.16	0.00	0	0	1516	1404	1288	1176	1060	1347	1119	25	194	500	770	1	1	5078057	65	-2.54	2.01	12	0.06	-508.00	642.00	2795	20220929	-53.88	1110	20230920	16.13	2635	-51.08	20230509	1110	16.13	20230920	2795	-53.88	20220929	1110	16.13	20230920	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20230920	130827	57	100.00	KONEX			N	N	N	N		N	1260	-34	5	-2.63	312080	257	5.31	1300	1300	1200	1488	1100	1294	1214.32	0.00	0	0	1516	1404	1288	1176	1060	1347	1119	25	194	500	770	1	1	5078057	64	-2.48	1.96	12	0.01	-508.00	642.00	2795	20220929	-54.92	1115	20221123	13.00	2635	-52.18	20230509	1172	7.51	20230919	2795	-54.92	20220929	1115	13.00	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20230920	120828	57	100.00	KONEX			N	N	N	N		N	1291	-3	5	-0.23	249080	207	4.28	1300	1300	1200	1488	1100	1294	1203.29	0.00	0	0	1516	1404	1288	1176	1060	1347	1119	25	194	500	770	1	1	5078057	66	-2.54	2.01	12	0.00	-508.00	642.00	2795	20220929	-53.81	1115	20221123	15.78	2635	-51.01	20230509	1172	10.15	20230919	2795	-53.81	20220929	1115	15.78	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20230920	110836	57	100.00	KONEX			N	N	N	N		N	1293	-1	5	-0.08	247789	206	4.26	1300	1300	1200	1488	1100	1294	1202.86	0.00	0	0	1516	1404	1288	1176	1060	1347	1119	25	194	500	770	1	1	5078057	66	-2.55	2.01	12	0.00	-508.00	642.00	2795	20220929	-53.74	1115	20221123	15.96	2635	-50.93	20230509	1172	10.32	20230919	2795	-53.74	20220929	1115	15.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20230920	100817	57	100.00	KONEX			N	N	N	N		N	1299	5	2	0.39	6496	5	0.10	1300	1300	1299	1488	1100	1294	1299.20	0.00	0	0	1516	1404	1288	1176	1060	1347	1119	25	194	500	770	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2795	20220929	-53.52	1115	20221123	16.50	2635	-50.70	20230509	1172	10.84	20230919	2795	-53.52	20220929	1115	16.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20230920	090829	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1516	1404	1288	1176	1060	1347	1119	25	194	500	770	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2795	20220929	-53.70	1115	20221123	16.05	2635	-50.89	20230509	1172	10.41	20230919	2795	-53.70	20220929	1115	16.05	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20230919	160826	57	100.00	KONEX			N	N	N	N		N	1294	-56	5	-4.15	5826906	4841	380.28	1400	1400	1172	1552	1148	1350	1203.66	0.00	0	0	1570	1460	1380	1270	1190	1420	1230	25	202	500	810	1	1	5078057	66	-2.55	2.02	12	0.10	-508.00	642.00	2795	20220929	-53.70	1115	20221123	16.05	2635	-50.89	20230509	1172	10.41	20230919	2795	-53.70	20220929	1115	16.05	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20230919	150826	57	100.00	KONEX			N	N	N	N		N	1294	-56	5	-4.15	5820436	4836	379.89	1400	1400	1172	1552	1148	1350	1203.56	0.00	0	0	1570	1460	1380	1270	1190	1420	1230	25	202	500	810	1	1	5078057	66	-2.55	2.02	12	0.10	-508.00	642.00	2795	20220929	-53.70	1115	20221123	16.05	2635	-50.89	20230509	1172	10.41	20230919	2795	-53.70	20220929	1115	16.05	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20230919	140823	57	100.00	KONEX			N	N	N	N		N	1202	-148	5	-10.96	5805623	4824	378.95	1400	1400	1172	1552	1148	1350	1203.49	0.00	0	0	1570	1460	1380	1270	1190	1420	1230	25	202	500	810	1	1	5078057	61	-2.37	1.87	12	0.09	-508.00	642.00	2795	20220929	-56.99	1115	20221123	7.80	2635	-54.38	20230509	1172	2.56	20230919	2795	-56.99	20220929	1115	7.80	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20230919	130810	57	100.00	KONEX			N	N	N	N		N	1229	-121	5	-8.96	5803192	4822	378.79	1400	1400	1172	1552	1148	1350	1203.48	0.00	0	0	1570	1460	1380	1270	1190	1420	1230	25	202	500	810	1	1	5078057	62	-2.42	1.91	12	0.09	-508.00	642.00	2795	20220929	-56.03	1115	20221123	10.22	2635	-53.36	20230509	1172	4.86	20230919	2795	-56.03	20220929	1115	10.22	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20230919	120827	57	100.00	KONEX			N	N	N	N		N	1229	-121	5	-8.96	4365020	3626	284.84	1400	1400	1172	1552	1148	1350	1203.81	0.00	0	0	1570	1460	1380	1270	1190	1420	1230	25	202	500	810	1	1	5078057	62	-2.42	1.91	12	0.07	-508.00	642.00	2795	20220929	-56.03	1115	20221123	10.22	2635	-53.36	20230509	1172	4.86	20230919	2795	-56.03	20220929	1115	10.22	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20230919	110831	57	100.00	KONEX			N	N	N	N		N	1297	-53	5	-3.93	4116742	3424	268.97	1400	1400	1172	1552	1148	1350	1202.32	0.00	0	0	1570	1460	1380	1270	1190	1420	1230	25	202	500	810	1	1	5078057	66	-2.55	2.02	12	0.07	-508.00	642.00	2795	20220929	-53.60	1115	20221123	16.32	2635	-50.78	20230509	1172	10.67	20230919	2795	-53.60	20220929	1115	16.32	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20230919	100825	57	100.00	KONEX			N	N	N	N		N	1299	-51	5	-3.78	4076769	3390	266.30	1400	1400	1200	1552	1148	1350	1202.59	0.00	0	0	1570	1460	1380	1270	1190	1420	1230	25	202	500	810	1	1	5078057	66	-2.56	2.02	12	0.07	-508.00	642.00	2795	20220929	-53.52	1115	20221123	16.50	2635	-50.70	20230509	1200	8.25	20230919	2795	-53.52	20220929	1115	16.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20230919	090821	57	100.00	KONEX			N	N	N	N		N	1400	50	2	3.70	1400	1	0.08	1400	1400	1400	1552	1148	1350	1400.00	0.00	0	0	1570	1460	1380	1270	1190	1420	1230	25	202	500	810	1	1	5078057	71	-2.76	2.18	12	0.00	-508.00	642.00	2795	20220929	-49.91	1115	20221123	25.56	2635	-46.87	20230509	1200	16.67	20230818	2795	-49.91	20220929	1115	25.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20230918	160825	57	100.00	KONEX			N	N	N	N		N	1350	-144	5	-9.64	1674032	1273	6061.90	1490	1490	1300	1718	1270	1494	1315.03	0.00	0	0	1496	1494	1492	1490	1488	1496	1492	25	224	500	890	1	1	5078057	69	-2.66	2.10	12	0.03	-508.00	642.00	2795	20220929	-51.70	1115	20221123	21.08	2635	-48.77	20230509	1200	12.50	20230818	2795	-51.70	20220929	1115	21.08	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20230918	150822	57	100.00	KONEX			N	N	N	N		N	1397	-97	5	-6.49	1318356	1004	4780.95	1490	1490	1300	1718	1270	1494	1313.10	0.00	0	0	1496	1494	1492	1490	1488	1496	1492	25	224	500	890	1	1	5078057	71	-2.75	2.18	12	0.02	-508.00	642.00	2795	20220929	-50.02	1115	20221123	25.29	2635	-46.98	20230509	1200	16.42	20230818	2795	-50.02	20220929	1115	25.29	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20230918	140842	57	100.00	KONEX			N	N	N	N		N	1490	-4	5	-0.27	1490	1	4.76	1490	1490	1490	1718	1270	1494	1490.00	0.00	0	0	1496	1494	1492	1490	1488	1496	1492	25	224	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2795	20220929	-46.69	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2795	-46.69	20220929	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20230918	130821	57	100.00	KONEX			N	N	N	N		N	1490	-4	5	-0.27	1490	1	4.76	1490	1490	1490	1718	1270	1494	1490.00	0.00	0	0	1496	1494	1492	1490	1488	1496	1492	25	224	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2795	20220929	-46.69	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2795	-46.69	20220929	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20230918	120826	57	100.00	KONEX			N	N	N	N		N	1490	-4	5	-0.27	1490	1	4.76	1490	1490	1490	1718	1270	1494	1490.00	0.00	0	0	1496	1494	1492	1490	1488	1496	1492	25	224	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2795	20220929	-46.69	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2795	-46.69	20220929	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20230918	110813	57	100.00	KONEX			N	N	N	N		N	1494	0	3	0.00	0	0	0.00	0	0	0	1718	1270	1494	0.00	0.00	0	0	1496	1494	1492	1490	1488	1496	1492	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2795	20220929	-46.55	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2795	-46.55	20220929	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20230918	100808	57	100.00	KONEX			N	N	N	N		N	1494	0	3	0.00	0	0	0.00	0	0	0	1718	1270	1494	0.00	0.00	0	0	1496	1494	1492	1490	1488	1496	1492	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2795	20220929	-46.55	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2795	-46.55	20220929	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20230918	090811	57	100.00	KONEX			N	N	N	N		N	1494	0	3	0.00	0	0	0.00	0	0	0	1718	1270	1494	0.00	0.00	0	0	1496	1494	1492	1490	1488	1496	1492	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2795	20220929	-46.55	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2795	-46.55	20220929	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20230915	160818	57	100.00	KONEX			N	N	N	N		N	1494	4	2	0.27	31294	21	2100.00	1490	1494	1490	1713	1267	1490	1490.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20230915	150818	57	100.00	KONEX			N	N	N	N		N	1494	4	2	0.27	31294	21	2100.00	1490	1494	1490	1713	1267	1490	1490.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20230915	140819	57	100.00	KONEX			N	N	N	N		N	1494	4	2	0.27	31294	21	2100.00	1490	1494	1490	1713	1267	1490	1490.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20230915	130812	57	100.00	KONEX			N	N	N	N		N	1494	4	2	0.27	31294	21	2100.00	1490	1494	1490	1713	1267	1490	1490.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20230915	120818	57	100.00	KONEX			N	N	N	N		N	1494	4	2	0.27	31294	21	2100.00	1490	1494	1490	1713	1267	1490	1490.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20230915	110825	57	100.00	KONEX			N	N	N	N		N	1494	4	2	0.27	31294	21	2100.00	1490	1494	1490	1713	1267	1490	1490.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20230915	100821	57	100.00	KONEX			N	N	N	N		N	1494	4	2	0.27	31294	21	2100.00	1490	1494	1490	1713	1267	1490	1490.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20230915	090812	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20230914	160821	57	100.00	KONEX			N	N	N	N		N	1490	-4	5	-0.27	1490	1	0.33	1490	1490	1490	1718	1270	1494	1490.00	0.00	0	0	1630	1562	1432	1364	1234	1596	1398	25	224	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20230914	150757	57	100.00	KONEX			N	N	N	N		N	1490	-4	5	-0.27	1490	1	0.33	1490	1490	1490	1718	1270	1494	1490.00	0.00	0	0	1630	1562	1432	1364	1234	1596	1398	25	224	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20230914	140812	57	100.00	KONEX			N	N	N	N		N	1490	-4	5	-0.27	1490	1	0.33	1490	1490	1490	1718	1270	1494	1490.00	0.00	0	0	1630	1562	1432	1364	1234	1596	1398	25	224	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20230914	130757	57	100.00	KONEX			N	N	N	N		N	1490	-4	5	-0.27	1490	1	0.33	1490	1490	1490	1718	1270	1494	1490.00	0.00	0	0	1630	1562	1432	1364	1234	1596	1398	25	224	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20230914	120807	57	100.00	KONEX			N	N	N	N		N	1490	-4	5	-0.27	1490	1	0.33	1490	1490	1490	1718	1270	1494	1490.00	0.00	0	0	1630	1562	1432	1364	1234	1596	1398	25	224	500	890	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20230914	110800	57	100.00	KONEX			N	N	N	N		N	1494	0	3	0.00	0	0	0.00	0	0	0	1718	1270	1494	0.00	0.00	0	0	1630	1562	1432	1364	1234	1596	1398	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20230914	100754	57	100.00	KONEX			N	N	N	N		N	1494	0	3	0.00	0	0	0.00	0	0	0	1718	1270	1494	0.00	0.00	0	0	1630	1562	1432	1364	1234	1596	1398	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20230914	090809	57	100.00	KONEX			N	N	N	N		N	1494	0	3	0.00	0	0	0.00	0	0	0	1718	1270	1494	0.00	0.00	0	0	1630	1562	1432	1364	1234	1596	1398	25	224	500	890	1	1	5078057	76	-2.94	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20230913	160814	57	100.00	KONEX			N	N	N	N		N	1494	4	2	0.27	412540	302	30200.00	1302	1500	1302	1713	1267	1490	1366.03	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.94	2.33	12	0.01	-508.00	642.00	2800	20220916	-46.64	1115	20221123	33.99	2635	-43.30	20230509	1200	24.50	20230818	2800	-46.64	20220916	1115	33.99	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20230913	150804	57	100.00	KONEX			N	N	N	N		N	1308	-182	5	-12.21	270610	207	20700.00	1302	1500	1302	1713	1267	1490	1307.29	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	66	-2.57	2.04	12	0.00	-508.00	642.00	2800	20220916	-53.29	1115	20221123	17.31	2635	-50.36	20230509	1200	9.00	20230818	2800	-53.29	20220916	1115	17.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20230913	140813	57	100.00	KONEX			N	N	N	N		N	1498	8	2	0.54	263698	202	20200.00	1302	1500	1302	1713	1267	1490	1305.44	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.50	1115	20221123	34.35	2635	-43.15	20230509	1200	24.83	20230818	2800	-46.50	20220916	1115	34.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20230913	130749	57	100.00	KONEX			N	N	N	N		N	1498	8	2	0.54	263698	202	20200.00	1302	1500	1302	1713	1267	1490	1305.44	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.50	1115	20221123	34.35	2635	-43.15	20230509	1200	24.83	20230818	2800	-46.50	20220916	1115	34.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20230913	120807	57	100.00	KONEX			N	N	N	N		N	1498	8	2	0.54	263698	202	20200.00	1302	1500	1302	1713	1267	1490	1305.44	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.50	1115	20221123	34.35	2635	-43.15	20230509	1200	24.83	20230818	2800	-46.50	20220916	1115	34.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20230913	110808	57	100.00	KONEX			N	N	N	N		N	1498	8	2	0.54	263698	202	20200.00	1302	1500	1302	1713	1267	1490	1305.44	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.95	2.33	12	0.00	-508.00	642.00	2800	20220916	-46.50	1115	20221123	34.35	2635	-43.15	20230509	1200	24.83	20230818	2800	-46.50	20220916	1115	34.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20230913	100800	57	100.00	KONEX			N	N	N	N		N	1500	10	2	0.67	14520	11	1100.00	1302	1500	1302	1713	1267	1490	1320.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220916	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1200	25.00	20230818	2800	-46.43	20220916	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20230913	090752	57	100.00	KONEX			N	N	N	N		N	1500	10	2	0.67	14520	11	1100.00	1302	1500	1302	1713	1267	1490	1320.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	25	223	500	890	1	1	5078057	76	-2.95	2.34	12	0.00	-508.00	642.00	2800	20220916	-46.43	1115	20221123	34.53	2635	-43.07	20230509	1200	25.00	20230818	2800	-46.43	20220916	1115	34.53	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
90	20230912	160750	57	100.00	KONEX			N	N	N	N		N	1490	42	2	2.90	1490	1	0.70	1490	1490	1490	1665	1231	1448	1490.00	0.00	0	0	1450	1448	1448	1446	1446	1449	1447	25	217	500	860	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
91	20230912	150758	57	100.00	KONEX			N	N	N	N		N	1490	42	2	2.90	1490	1	0.70	1490	1490	1490	1665	1231	1448	1490.00	0.00	0	0	1450	1448	1448	1446	1446	1449	1447	25	217	500	860	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
92	20230912	140756	57	100.00	KONEX			N	N	N	N		N	1490	42	2	2.90	1490	1	0.70	1490	1490	1490	1665	1231	1448	1490.00	0.00	0	0	1450	1448	1448	1446	1446	1449	1447	25	217	500	860	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
93	20230912	130747	57	100.00	KONEX			N	N	N	N		N	1490	42	2	2.90	1490	1	0.70	1490	1490	1490	1665	1231	1448	1490.00	0.00	0	0	1450	1448	1448	1446	1446	1449	1447	25	217	500	860	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
94	20230912	120745	57	100.00	KONEX			N	N	N	N		N	1490	42	2	2.90	1490	1	0.70	1490	1490	1490	1665	1231	1448	1490.00	0.00	0	0	1450	1448	1448	1446	1446	1449	1447	25	217	500	860	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
95	20230912	110750	57	100.00	KONEX			N	N	N	N		N	1490	42	2	2.90	1490	1	0.70	1490	1490	1490	1665	1231	1448	1490.00	0.00	0	0	1450	1448	1448	1446	1446	1449	1447	25	217	500	860	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
96	20230912	100744	57	100.00	KONEX			N	N	N	N		N	1490	42	2	2.90	1490	1	0.70	1490	1490	1490	1665	1231	1448	1490.00	0.00	0	0	1450	1448	1448	1446	1446	1449	1447	25	217	500	860	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
97	20230912	090801	57	100.00	KONEX			N	N	N	N		N	1490	42	2	2.90	1490	1	0.70	1490	1490	1490	1665	1231	1448	1490.00	0.00	0	0	1450	1448	1448	1446	1446	1449	1447	25	217	500	860	1	1	5078057	76	-2.93	2.32	12	0.00	-508.00	642.00	2800	20220916	-46.79	1115	20221123	33.63	2635	-43.45	20230509	1200	24.17	20230818	2800	-46.79	20220916	1115	33.63	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
98	20230911	160744	57	100.00	KONEX			N	N	N	N		N	1448	-2	5	-0.14	207243	143	10.66	1450	1450	1448	1667	1233	1450	1449.25	0.00	0	0	1608	1529	1421	1342	1234	1568	1381	25	217	500	870	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.29	1115	20221123	29.87	2635	-45.05	20230509	1200	20.67	20230818	2800	-48.29	20220916	1115	29.87	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
99	20230911	150749	57	100.00	KONEX			N	N	N	N		N	1448	-2	5	-0.14	207243	143	10.66	1450	1450	1448	1667	1233	1450	1449.25	0.00	0	0	1608	1529	1421	1342	1234	1568	1381	25	217	500	870	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.29	1115	20221123	29.87	2635	-45.05	20230509	1200	20.67	20230818	2800	-48.29	20220916	1115	29.87	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
100	20230911	140758	57	100.00	KONEX			N	N	N	N		N	1448	-2	5	-0.14	192763	133	9.91	1450	1450	1448	1667	1233	1450	1449.35	0.00	0	0	1608	1529	1421	1342	1234	1568	1381	25	217	500	870	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.29	1115	20221123	29.87	2635	-45.05	20230509	1200	20.67	20230818	2800	-48.29	20220916	1115	29.87	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
101	20230911	130733	57	100.00	KONEX			N	N	N	N		N	1448	-2	5	-0.14	192763	133	9.91	1450	1450	1448	1667	1233	1450	1449.35	0.00	0	0	1608	1529	1421	1342	1234	1568	1381	25	217	500	870	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.29	1115	20221123	29.87	2635	-45.05	20230509	1200	20.67	20230818	2800	-48.29	20220916	1115	29.87	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
102	20230911	120746	57	100.00	KONEX			N	N	N	N		N	1448	-2	5	-0.14	192763	133	9.91	1450	1450	1448	1667	1233	1450	1449.35	0.00	0	0	1608	1529	1421	1342	1234	1568	1381	25	217	500	870	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.29	1115	20221123	29.87	2635	-45.05	20230509	1200	20.67	20230818	2800	-48.29	20220916	1115	29.87	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
103	20230911	110733	57	100.00	KONEX			N	N	N	N		N	1449	-1	5	-0.07	191315	132	9.84	1450	1450	1449	1667	1233	1450	1449.36	0.00	0	0	1608	1529	1421	1342	1234	1568	1381	25	217	500	870	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1200	20.75	20230818	2800	-48.25	20220916	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
104	20230911	100733	57	100.00	KONEX			N	N	N	N		N	1449	-1	5	-0.07	191315	132	9.84	1450	1450	1449	1667	1233	1450	1449.36	0.00	0	0	1608	1529	1421	1342	1234	1568	1381	25	217	500	870	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1200	20.75	20230818	2800	-48.25	20220916	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
105	20230911	090730	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	20300	14	1.04	1450	1450	1450	1667	1233	1450	1450.00	0.00	0	0	1608	1529	1421	1342	1234	1568	1381	25	217	500	870	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
106	20230908	160751	57	100.00	KONEX			N	N	N	N		N	1450	139	2	10.60	1865120	1342	190.90	1313	1500	1313	1507	1115	1311	1389.81	0.00	0	0	1565	1438	1372	1245	1179	1405	1212	25	196	500	780	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
107	20230908	150748	57	100.00	KONEX			N	N	N	N		N	1450	139	2	10.60	1865120	1342	190.90	1313	1500	1313	1507	1115	1311	1389.81	0.00	0	0	1565	1438	1372	1245	1179	1405	1212	25	196	500	780	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
108	20230908	140740	57	100.00	KONEX			N	N	N	N		N	1450	139	2	10.60	1865120	1342	190.90	1313	1500	1313	1507	1115	1311	1389.81	0.00	0	0	1565	1438	1372	1245	1179	1405	1212	25	196	500	780	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
109	20230908	130749	57	100.00	KONEX			N	N	N	N		N	1450	139	2	10.60	1865120	1342	190.90	1313	1500	1313	1507	1115	1311	1389.81	0.00	0	0	1565	1438	1372	1245	1179	1405	1212	25	196	500	780	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
110	20230908	120758	57	100.00	KONEX			N	N	N	N		N	1450	139	2	10.60	1865120	1342	190.90	1313	1500	1313	1507	1115	1311	1389.81	0.00	0	0	1565	1438	1372	1245	1179	1405	1212	25	196	500	780	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
111	20230908	110754	57	100.00	KONEX			N	N	N	N		N	1450	139	2	10.60	1865120	1342	190.90	1313	1500	1313	1507	1115	1311	1389.81	0.00	0	0	1565	1438	1372	1245	1179	1405	1212	25	196	500	780	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
112	20230908	100747	57	100.00	KONEX			N	N	N	N		N	1450	139	2	10.60	1865120	1342	190.90	1313	1500	1313	1507	1115	1311	1389.81	0.00	0	0	1565	1438	1372	1245	1179	1405	1212	25	196	500	780	1	1	5078057	74	-2.85	2.26	12	0.03	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
113	20230908	090752	57	100.00	KONEX			N	N	N	N		N	1311	0	3	0.00	0	0	0.00	0	0	0	1507	1115	1311	0.00	0.00	0	0	1565	1438	1372	1245	1179	1405	1212	25	196	500	780	1	1	5078057	67	-2.58	2.04	12	0.00	-508.00	642.00	2800	20220916	-53.18	1115	20221123	17.58	2635	-50.25	20230509	1200	9.25	20230818	2800	-53.18	20220916	1115	17.58	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
114	20230907	160738	57	100.00	KONEX			N	N	N	N		N	1311	-169	5	-11.42	974892	703	70300.00	1499	1499	1306	1702	1258	1480	1386.76	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	25	222	500	880	1	1	5078057	67	-2.58	2.04	12	0.01	-508.00	642.00	2800	20220916	-53.18	1115	20221123	17.58	2635	-50.25	20230509	1200	9.25	20230818	2800	-53.18	20220916	1115	17.58	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
115	20230907	150744	57	100.00	KONEX			N	N	N	N		N	1439	-41	5	-2.77	711888	503	50300.00	1499	1499	1306	1702	1258	1480	1415.28	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	25	222	500	880	1	1	5078057	73	-2.83	2.24	12	0.01	-508.00	642.00	2800	20220916	-48.61	1115	20221123	29.06	2635	-45.39	20230509	1200	19.92	20230818	2800	-48.61	20220916	1115	29.06	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
116	20230907	140742	57	100.00	KONEX			N	N	N	N		N	1439	-41	5	-2.77	711888	503	50300.00	1499	1499	1306	1702	1258	1480	1415.28	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	25	222	500	880	1	1	5078057	73	-2.83	2.24	12	0.01	-508.00	642.00	2800	20220916	-48.61	1115	20221123	29.06	2635	-45.39	20230509	1200	19.92	20230818	2800	-48.61	20220916	1115	29.06	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
117	20230907	130739	57	100.00	KONEX			N	N	N	N		N	1439	-41	5	-2.77	711888	503	50300.00	1499	1499	1306	1702	1258	1480	1415.28	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	25	222	500	880	1	1	5078057	73	-2.83	2.24	12	0.01	-508.00	642.00	2800	20220916	-48.61	1115	20221123	29.06	2635	-45.39	20230509	1200	19.92	20230818	2800	-48.61	20220916	1115	29.06	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
118	20230907	120749	57	100.00	KONEX			N	N	N	N		N	1440	-40	5	-2.70	710449	502	50200.00	1499	1499	1306	1702	1258	1480	1415.24	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	25	222	500	880	1	1	5078057	73	-2.83	2.24	12	0.01	-508.00	642.00	2800	20220916	-48.57	1115	20221123	29.15	2635	-45.35	20230509	1200	20.00	20230818	2800	-48.57	20220916	1115	29.15	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
119	20230907	110744	57	100.00	KONEX			N	N	N	N		N	1440	-40	5	-2.70	710449	502	50200.00	1499	1499	1306	1702	1258	1480	1415.24	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	25	222	500	880	1	1	5078057	73	-2.83	2.24	12	0.01	-508.00	642.00	2800	20220916	-48.57	1115	20221123	29.15	2635	-45.35	20230509	1200	20.00	20230818	2800	-48.57	20220916	1115	29.15	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
120	20230907	100745	57	100.00	KONEX			N	N	N	N		N	1450	-30	5	-2.03	278449	202	20200.00	1499	1499	1306	1702	1258	1480	1378.46	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	25	222	500	880	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
121	20230907	090754	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	25	222	500	880	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
122	20230906	160740	57	100.00	KONEX			N	N	N	N		N	1480	30	2	2.07	1480	1	0.12	1480	1480	1480	1667	1233	1450	1480.00	0.00	0	0	1464	1457	1443	1436	1422	1460	1439	25	217	500	870	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
123	20230906	150744	57	100.00	KONEX			N	N	N	N		N	1480	30	2	2.07	1480	1	0.12	1480	1480	1480	1667	1233	1450	1480.00	0.00	0	0	1464	1457	1443	1436	1422	1460	1439	25	217	500	870	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
124	20230906	140743	57	100.00	KONEX			N	N	N	N		N	1480	30	2	2.07	1480	1	0.12	1480	1480	1480	1667	1233	1450	1480.00	0.00	0	0	1464	1457	1443	1436	1422	1460	1439	25	217	500	870	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
125	20230906	130736	57	100.00	KONEX			N	N	N	N		N	1480	30	2	2.07	1480	1	0.12	1480	1480	1480	1667	1233	1450	1480.00	0.00	0	0	1464	1457	1443	1436	1422	1460	1439	25	217	500	870	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
126	20230906	120747	57	100.00	KONEX			N	N	N	N		N	1480	30	2	2.07	1480	1	0.12	1480	1480	1480	1667	1233	1450	1480.00	0.00	0	0	1464	1457	1443	1436	1422	1460	1439	25	217	500	870	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
127	20230906	110749	57	100.00	KONEX			N	N	N	N		N	1480	30	2	2.07	1480	1	0.12	1480	1480	1480	1667	1233	1450	1480.00	0.00	0	0	1464	1457	1443	1436	1422	1460	1439	25	217	500	870	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
128	20230906	100728	57	100.00	KONEX			N	N	N	N		N	1480	30	2	2.07	1480	1	0.12	1480	1480	1480	1667	1233	1450	1480.00	0.00	0	0	1464	1457	1443	1436	1422	1460	1439	25	217	500	870	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
129	20230906	090733	57	100.00	KONEX			N	N	N	N		N	1480	30	2	2.07	1480	1	0.12	1480	1480	1480	1667	1233	1450	1480.00	0.00	0	0	1464	1457	1443	1436	1422	1460	1439	25	217	500	870	1	1	5078057	75	-2.91	2.31	12	0.00	-508.00	642.00	2800	20220916	-47.14	1115	20221123	32.74	2635	-43.83	20230509	1200	23.33	20230818	2800	-47.14	20220916	1115	32.74	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
130	20230905	160735	57	100.00	KONEX			N	N	N	N		N	1450	51	2	3.65	1154091	803	17.52	1449	1450	1429	1608	1190	1399	1437.22	0.00	0	0	1590	1494	1392	1296	1194	1542	1344	25	209	500	830	1	1	5078057	74	-2.85	2.26	12	0.02	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
131	20230905	150746	57	100.00	KONEX			N	N	N	N		N	1450	51	2	3.65	1154091	803	17.52	1449	1450	1429	1608	1190	1399	1437.22	0.00	0	0	1590	1494	1392	1296	1194	1542	1344	25	209	500	830	1	1	5078057	74	-2.85	2.26	12	0.02	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
132	20230905	140744	57	100.00	KONEX			N	N	N	N		N	1450	51	2	3.65	1154091	803	17.52	1449	1450	1429	1608	1190	1399	1437.22	0.00	0	0	1590	1494	1392	1296	1194	1542	1344	25	209	500	830	1	1	5078057	74	-2.85	2.26	12	0.02	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
133	20230905	130725	57	100.00	KONEX			N	N	N	N		N	1450	51	2	3.65	1154091	803	17.52	1449	1450	1429	1608	1190	1399	1437.22	0.00	0	0	1590	1494	1392	1296	1194	1542	1344	25	209	500	830	1	1	5078057	74	-2.85	2.26	12	0.02	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
134	20230905	120730	57	100.00	KONEX			N	N	N	N		N	1450	51	2	3.65	1154091	803	17.52	1449	1450	1429	1608	1190	1399	1437.22	0.00	0	0	1590	1494	1392	1296	1194	1542	1344	25	209	500	830	1	1	5078057	74	-2.85	2.26	12	0.02	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
135	20230905	110736	57	100.00	KONEX			N	N	N	N		N	1450	51	2	3.65	1154091	803	17.52	1449	1450	1429	1608	1190	1399	1437.22	0.00	0	0	1590	1494	1392	1296	1194	1542	1344	25	209	500	830	1	1	5078057	74	-2.85	2.26	12	0.02	-508.00	642.00	2800	20220916	-48.21	1115	20221123	30.04	2635	-44.97	20230509	1200	20.83	20230818	2800	-48.21	20220916	1115	30.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
136	20230905	100725	57	100.00	KONEX			N	N	N	N		N	1449	50	2	3.57	4347	3	0.07	1449	1449	1449	1608	1190	1399	1449.00	0.00	0	0	1590	1494	1392	1296	1194	1542	1344	25	209	500	830	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1200	20.75	20230818	2800	-48.25	20220916	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
137	20230905	090724	57	100.00	KONEX			N	N	N	N		N	1449	50	2	3.57	4347	3	0.07	1449	1449	1449	1608	1190	1399	1449.00	0.00	0	0	1590	1494	1392	1296	1194	1542	1344	25	209	500	830	1	1	5078057	74	-2.85	2.26	12	0.00	-508.00	642.00	2800	20220916	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1200	20.75	20230818	2800	-48.25	20220916	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
138	20230904	160722	57	100.00	KONEX			N	N	N	N		N	1399	103	2	7.95	6023890	4583	229150.00	1300	1488	1290	1490	1102	1296	1314.40	0.00	0	0	1300	1298	1297	1295	1294	1297	1294	25	194	500	770	1	1	5078057	71	-2.75	2.18	12	0.09	-508.00	642.00	2800	20220916	-50.04	1115	20221123	25.47	2635	-46.91	20230509	1200	16.58	20230818	2800	-50.04	20220916	1115	25.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
139	20230904	150713	57	100.00	KONEX			N	N	N	N		N	1440	144	2	11.11	5878401	4472	223600.00	1300	1488	1290	1490	1102	1296	1314.49	0.00	0	0	1300	1298	1297	1295	1294	1297	1294	25	194	500	770	1	1	5078057	73	-2.83	2.24	12	0.09	-508.00	642.00	2800	20220916	-48.57	1115	20221123	29.15	2635	-45.35	20230509	1200	20.00	20230818	2800	-48.57	20220916	1115	29.15	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
140	20230904	140707	57	100.00	KONEX			N	N	N	N		N	1449	153	2	11.81	5813312	4424	221200.00	1300	1488	1290	1490	1102	1296	1314.04	0.00	0	0	1300	1298	1297	1295	1294	1297	1294	25	194	500	770	1	1	5078057	74	-2.85	2.26	12	0.09	-508.00	642.00	2800	20220916	-48.25	1115	20221123	29.96	2635	-45.01	20230509	1200	20.75	20230818	2800	-48.25	20220916	1115	29.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
141	20230904	130720	57	100.00	KONEX			N	N	N	N		N	1488	192	2	14.81	5772440	4396	219800.00	1300	1488	1290	1490	1102	1296	1313.11	0.00	0	0	1300	1298	1297	1295	1294	1297	1294	25	194	500	770	1	1	5078057	76	-2.93	2.32	12	0.09	-508.00	642.00	2800	20220916	-46.86	1115	20221123	33.45	2635	-43.53	20230509	1200	24.00	20230818	2800	-46.86	20220916	1115	33.45	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
142	20230904	120705	57	100.00	KONEX			N	N	N	N		N	1400	104	2	8.02	4700860	3631	181550.00	1300	1400	1290	1490	1102	1296	1294.65	0.00	0	0	1300	1298	1297	1295	1294	1297	1294	25	194	500	770	1	1	5078057	71	-2.76	2.18	12	0.07	-508.00	642.00	2800	20220916	-50.00	1115	20221123	25.56	2635	-46.87	20230509	1200	16.67	20230818	2800	-50.00	20220916	1115	25.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
143	20230904	110655	57	100.00	KONEX			N	N	N	N		N	1300	4	2	0.31	1300	1	50.00	1300	1300	1300	1490	1102	1296	1300.00	0.00	0	0	1300	1298	1297	1295	1294	1297	1294	25	194	500	770	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.57	1115	20221123	16.59	2635	-50.66	20230509	1200	8.33	20230818	2800	-53.57	20220916	1115	16.59	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
144	20230904	100659	57	100.00	KONEX			N	N	N	N		N	1300	4	2	0.31	1300	1	50.00	1300	1300	1300	1490	1102	1296	1300.00	0.00	0	0	1300	1298	1297	1295	1294	1297	1294	25	194	500	770	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.57	1115	20221123	16.59	2635	-50.66	20230509	1200	8.33	20230818	2800	-53.57	20220916	1115	16.59	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
145	20230904	090711	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1300	1298	1297	1295	1294	1297	1294	25	194	500	770	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.71	1115	20221123	16.23	2635	-50.82	20230509	1200	8.00	20230818	2800	-53.71	20220916	1115	16.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
146	20230901	160701	57	100.00	KONEX			N	N	N	N		N	1296	76	2	6.23	2595	2	0.04	1299	1299	1296	1403	1037	1220	1297.50	0.00	0	0	1337	1278	1239	1180	1141	1259	1161	25	183	500	730	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.71	1115	20221123	16.23	2635	-50.82	20230509	1200	8.00	20230818	2800	-53.71	20220916	1115	16.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
147	20230901	150710	57	100.00	KONEX			N	N	N	N		N	1296	76	2	6.23	2595	2	0.04	1299	1299	1296	1403	1037	1220	1297.50	0.00	0	0	1337	1278	1239	1180	1141	1259	1161	25	183	500	730	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.71	1115	20221123	16.23	2635	-50.82	20230509	1200	8.00	20230818	2800	-53.71	20220916	1115	16.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
148	20230901	140713	57	100.00	KONEX			N	N	N	N		N	1296	76	2	6.23	2595	2	0.04	1299	1299	1296	1403	1037	1220	1297.50	0.00	0	0	1337	1278	1239	1180	1141	1259	1161	25	183	500	730	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.71	1115	20221123	16.23	2635	-50.82	20230509	1200	8.00	20230818	2800	-53.71	20220916	1115	16.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
149	20230901	130652	57	100.00	KONEX			N	N	N	N		N	1296	76	2	6.23	2595	2	0.04	1299	1299	1296	1403	1037	1220	1297.50	0.00	0	0	1337	1278	1239	1180	1141	1259	1161	25	183	500	730	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.71	1115	20221123	16.23	2635	-50.82	20230509	1200	8.00	20230818	2800	-53.71	20220916	1115	16.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
150	20230901	120701	57	100.00	KONEX			N	N	N	N		N	1296	76	2	6.23	2595	2	0.04	1299	1299	1296	1403	1037	1220	1297.50	0.00	0	0	1337	1278	1239	1180	1141	1259	1161	25	183	500	730	1	1	5078057	66	-2.55	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.71	1115	20221123	16.23	2635	-50.82	20230509	1200	8.00	20230818	2800	-53.71	20220916	1115	16.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
151	20230901	110701	57	100.00	KONEX			N	N	N	N		N	1299	79	2	6.48	1299	1	0.02	1299	1299	1299	1403	1037	1220	1299.00	0.00	0	0	1337	1278	1239	1180	1141	1259	1161	25	183	500	730	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.61	1115	20221123	16.50	2635	-50.70	20230509	1200	8.25	20230818	2800	-53.61	20220916	1115	16.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
152	20230901	100655	57	100.00	KONEX			N	N	N	N		N	1299	79	2	6.48	1299	1	0.02	1299	1299	1299	1403	1037	1220	1299.00	0.00	0	0	1337	1278	1239	1180	1141	1259	1161	25	183	500	730	1	1	5078057	66	-2.56	2.02	12	0.00	-508.00	642.00	2800	20220916	-53.61	1115	20221123	16.50	2635	-50.70	20230509	1200	8.25	20230818	2800	-53.61	20220916	1115	16.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
153	20230901	090645	57	100.00	KONEX			N	N	N	N		N	1220	0	3	0.00	0	0	0.00	0	0	0	1403	1037	1220	0.00	0.00	0	0	1337	1278	1239	1180	1141	1259	1161	25	183	500	730	1	1	5078057	62	-2.40	1.90	12	0.00	-508.00	642.00	2800	20220916	-56.43	1115	20221123	9.42	2635	-53.70	20230509	1200	1.67	20230818	2800	-56.43	20220916	1115	9.42	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N