KissMeData/116100/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	160800	57	100.00	KONEX			N	N	N	N		N	1357	148	2	12.24	14945	11	9.17	1375	1375	1357	1390	1028	1209	1358.64	0.00	0	0	1214	1211	1210	1207	1206	1211	1207	31	181	500	720	1	1	6239986	85	10.60	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.15	817	20220929	66.10	2000	-32.15	20230605	903	50.28	20230106	2000	-32.15	20230605	817	66.10	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20230927	150807	57	100.00	KONEX			N	N	N	N		N	1375	166	2	13.73	1375	1	0.83	1375	1375	1375	1390	1028	1209	1375.00	0.00	0	0	1214	1211	1210	1207	1206	1211	1207	31	181	500	720	1	1	6239986	86	10.74	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.25	817	20220929	68.30	2000	-31.25	20230605	903	52.27	20230106	2000	-31.25	20230605	817	68.30	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20230927	140808	57	100.00	KONEX			N	N	N	N		N	1375	166	2	13.73	1375	1	0.83	1375	1375	1375	1390	1028	1209	1375.00	0.00	0	0	1214	1211	1210	1207	1206	1211	1207	31	181	500	720	1	1	6239986	86	10.74	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.25	817	20220929	68.30	2000	-31.25	20230605	903	52.27	20230106	2000	-31.25	20230605	817	68.30	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20230927	130758	57	100.00	KONEX			N	N	N	N		N	1375	166	2	13.73	1375	1	0.83	1375	1375	1375	1390	1028	1209	1375.00	0.00	0	0	1214	1211	1210	1207	1206	1211	1207	31	181	500	720	1	1	6239986	86	10.74	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.25	817	20220929	68.30	2000	-31.25	20230605	903	52.27	20230106	2000	-31.25	20230605	817	68.30	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20230927	120757	57	100.00	KONEX			N	N	N	N		N	1375	166	2	13.73	1375	1	0.83	1375	1375	1375	1390	1028	1209	1375.00	0.00	0	0	1214	1211	1210	1207	1206	1211	1207	31	181	500	720	1	1	6239986	86	10.74	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.25	817	20220929	68.30	2000	-31.25	20230605	903	52.27	20230106	2000	-31.25	20230605	817	68.30	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20230927	110805	57	100.00	KONEX			N	N	N	N		N	1375	166	2	13.73	1375	1	0.83	1375	1375	1375	1390	1028	1209	1375.00	0.00	0	0	1214	1211	1210	1207	1206	1211	1207	31	181	500	720	1	1	6239986	86	10.74	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.25	817	20220929	68.30	2000	-31.25	20230605	903	52.27	20230106	2000	-31.25	20230605	817	68.30	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20230927	100759	57	100.00	KONEX			N	N	N	N		N	1375	166	2	13.73	1375	1	0.83	1375	1375	1375	1390	1028	1209	1375.00	0.00	0	0	1214	1211	1210	1207	1206	1211	1207	31	181	500	720	1	1	6239986	86	10.74	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.25	817	20220929	68.30	2000	-31.25	20230605	903	52.27	20230106	2000	-31.25	20230605	817	68.30	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20230927	090812	57	100.00	KONEX			N	N	N	N		N	1209	0	3	0.00	0	0	0.00	0	0	0	1390	1028	1209	0.00	0.00	0	0	1214	1211	1210	1207	1206	1211	1207	31	181	500	720	1	1	6239986	75	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.55	817	20220929	47.98	2000	-39.55	20230605	903	33.89	20230106	2000	-39.55	20230605	817	47.98	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20230926	160757	57	100.00	KONEX			N	N	N	N		N	1209	-35	5	-2.81	145120	120	1200.00	1213	1213	1209	1430	1058	1244	1209.33	0.00	0	0	1244	1244	1244	1244	1244	1244	1244	31	186	500	740	1	1	6239986	75	9.45	0.54	12	0.00	128.00	2222.00	2000	20230605	-39.55	817	20220929	47.98	2000	-39.55	20230605	903	33.89	20230106	2000	-39.55	20230605	817	47.98	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20230926	150758	57	100.00	KONEX			N	N	N	N		N	1244	0	3	0.00	0	0	0.00	0	0	0	1430	1058	1244	0.00	0.00	0	0	1244	1244	1244	1244	1244	1244	1244	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.80	817	20220929	52.26	2000	-37.80	20230605	903	37.76	20230106	2000	-37.80	20230605	817	52.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20230926	140752	57	100.00	KONEX			N	N	N	N		N	1244	0	3	0.00	0	0	0.00	0	0	0	1430	1058	1244	0.00	0.00	0	0	1244	1244	1244	1244	1244	1244	1244	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.80	817	20220929	52.26	2000	-37.80	20230605	903	37.76	20230106	2000	-37.80	20230605	817	52.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20230926	130755	57	100.00	KONEX			N	N	N	N		N	1244	0	3	0.00	0	0	0.00	0	0	0	1430	1058	1244	0.00	0.00	0	0	1244	1244	1244	1244	1244	1244	1244	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.80	817	20220929	52.26	2000	-37.80	20230605	903	37.76	20230106	2000	-37.80	20230605	817	52.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20230926	120800	57	100.00	KONEX			N	N	N	N		N	1244	0	3	0.00	0	0	0.00	0	0	0	1430	1058	1244	0.00	0.00	0	0	1244	1244	1244	1244	1244	1244	1244	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.80	817	20220929	52.26	2000	-37.80	20230605	903	37.76	20230106	2000	-37.80	20230605	817	52.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20230926	110757	57	100.00	KONEX			N	N	N	N		N	1244	0	3	0.00	0	0	0.00	0	0	0	1430	1058	1244	0.00	0.00	0	0	1244	1244	1244	1244	1244	1244	1244	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.80	817	20220929	52.26	2000	-37.80	20230605	903	37.76	20230106	2000	-37.80	20230605	817	52.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20230926	100756	57	100.00	KONEX			N	N	N	N		N	1244	0	3	0.00	0	0	0.00	0	0	0	1430	1058	1244	0.00	0.00	0	0	1244	1244	1244	1244	1244	1244	1244	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.80	817	20220929	52.26	2000	-37.80	20230605	903	37.76	20230106	2000	-37.80	20230605	817	52.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20230926	090758	57	100.00	KONEX			N	N	N	N		N	1244	0	3	0.00	0	0	0.00	0	0	0	1430	1058	1244	0.00	0.00	0	0	1244	1244	1244	1244	1244	1244	1244	31	186	500	740	1	1	6239986	78	9.72	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.80	817	20220929	52.26	2000	-37.80	20230605	903	37.76	20230106	2000	-37.80	20230605	817	52.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20230925	160756	57	100.00	KONEX			N	N	N	N		N	1244	-4	5	-0.32	12440	10	0.75	1244	1244	1244	1435	1061	1248	1244.00	0.00	0	0	1352	1299	1197	1144	1042	1326	1171	31	187	500	740	1	1	6239986	78	9.72	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.80	817	20220929	52.26	2000	-37.80	20230605	903	37.76	20230106	2000	-37.80	20230605	817	52.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20230925	150800	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1352	1299	1197	1144	1042	1326	1171	31	187	500	740	1	1	6239986	78	9.75	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.60	817	20220929	52.75	2000	-37.60	20230605	903	38.21	20230106	2000	-37.60	20230605	817	52.75	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20230925	140746	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1352	1299	1197	1144	1042	1326	1171	31	187	500	740	1	1	6239986	78	9.75	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.60	817	20220929	52.75	2000	-37.60	20230605	903	38.21	20230106	2000	-37.60	20230605	817	52.75	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20230925	130751	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1352	1299	1197	1144	1042	1326	1171	31	187	500	740	1	1	6239986	78	9.75	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.60	817	20220929	52.75	2000	-37.60	20230605	903	38.21	20230106	2000	-37.60	20230605	817	52.75	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20230925	120757	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1352	1299	1197	1144	1042	1326	1171	31	187	500	740	1	1	6239986	78	9.75	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.60	817	20220929	52.75	2000	-37.60	20230605	903	38.21	20230106	2000	-37.60	20230605	817	52.75	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20230925	110750	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1352	1299	1197	1144	1042	1326	1171	31	187	500	740	1	1	6239986	78	9.75	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.60	817	20220929	52.75	2000	-37.60	20230605	903	38.21	20230106	2000	-37.60	20230605	817	52.75	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20230925	100754	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1352	1299	1197	1144	1042	1326	1171	31	187	500	740	1	1	6239986	78	9.75	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.60	817	20220929	52.75	2000	-37.60	20230605	903	38.21	20230106	2000	-37.60	20230605	817	52.75	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20230925	090751	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1352	1299	1197	1144	1042	1326	1171	31	187	500	740	1	1	6239986	78	9.75	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.60	817	20220929	52.75	2000	-37.60	20230605	903	38.21	20230106	2000	-37.60	20230605	817	52.75	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20230922	160819	57	100.00	KONEX			N	N	N	N		N	1248	-22	5	-1.73	1462830	1331	248.32	1097	1250	1095	1460	1080	1270	1099.05	0.00	0	0	1270	1270	1270	1270	1270	1270	1270	31	190	500	760	1	1	6239986	78	9.75	0.56	12	0.02	128.00	2222.00	2000	20230605	-37.60	817	20220929	52.75	2000	-37.60	20230605	903	38.21	20230106	2000	-37.60	20230605	817	52.75	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20230922	150815	57	100.00	KONEX			N	N	N	N		N	1250	-20	5	-1.57	1425390	1301	242.72	1097	1250	1095	1460	1080	1270	1095.61	0.00	0	0	1270	1270	1270	1270	1270	1270	1270	31	190	500	760	1	1	6239986	78	9.77	0.56	12	0.02	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20230922	140813	57	100.00	KONEX			N	N	N	N		N	1250	-20	5	-1.57	1425390	1301	242.72	1097	1250	1095	1460	1080	1270	1095.61	0.00	0	0	1270	1270	1270	1270	1270	1270	1270	31	190	500	760	1	1	6239986	78	9.77	0.56	12	0.02	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20230922	130726	57	100.00	KONEX			N	N	N	N		N	1250	-20	5	-1.57	1425390	1301	242.72	1097	1250	1095	1460	1080	1270	1095.61	0.00	0	0	1270	1270	1270	1270	1270	1270	1270	31	190	500	760	1	1	6239986	78	9.77	0.56	12	0.02	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20230922	120723	57	100.00	KONEX			N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	0.00	0	0	1270	1270	1270	1270	1270	1270	1270	31	190	500	760	1	1	6239986	79	9.92	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20230922	110720	57	100.00	KONEX			N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	0.00	0	0	1270	1270	1270	1270	1270	1270	1270	31	190	500	760	1	1	6239986	79	9.92	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20230922	100721	57	100.00	KONEX			N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	0.00	0	0	1270	1270	1270	1270	1270	1270	1270	31	190	500	760	1	1	6239986	79	9.92	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20230922	090717	57	100.00	KONEX			N	N	N	N		N	1270	0	3	0.00	0	0	0.00	0	0	0	1460	1080	1270	0.00	0.00	0	0	1270	1270	1270	1270	1270	1270	1270	31	190	500	760	1	1	6239986	79	9.92	0.57	12	0.00	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20230921	160723	57	100.00	KONEX			N	N	N	N		N	1270	-224	4	-14.99	680720	536	1246.51	1270	1270	1270	1718	1270	1494	1270.00	0.00	0	0	1632	1562	1528	1458	1424	1546	1442	31	224	500	890	1	1	6239986	79	9.92	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20230921	150712	57	100.00	KONEX			N	N	N	N		N	1270	-224	4	-14.99	680720	536	1246.51	1270	1270	1270	1718	1270	1494	1270.00	0.00	0	0	1632	1562	1528	1458	1424	1546	1442	31	224	500	890	1	1	6239986	79	9.92	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20230921	140719	57	100.00	KONEX			N	N	N	N		N	1270	-224	4	-14.99	680720	536	1246.51	1270	1270	1270	1718	1270	1494	1270.00	0.00	0	0	1632	1562	1528	1458	1424	1546	1442	31	224	500	890	1	1	6239986	79	9.92	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20230921	130712	57	100.00	KONEX			N	N	N	N		N	1270	-224	4	-14.99	680720	536	1246.51	1270	1270	1270	1718	1270	1494	1270.00	0.00	0	0	1632	1562	1528	1458	1424	1546	1442	31	224	500	890	1	1	6239986	79	9.92	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20230921	120706	57	100.00	KONEX			N	N	N	N		N	1270	-224	4	-14.99	648970	511	1188.37	1270	1270	1270	1718	1270	1494	1270.00	0.00	0	0	1632	1562	1528	1458	1424	1546	1442	31	224	500	890	1	1	6239986	79	9.92	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20230921	110724	57	100.00	KONEX			N	N	N	N		N	1270	-224	4	-14.99	648970	511	1188.37	1270	1270	1270	1718	1270	1494	1270.00	0.00	0	0	1632	1562	1528	1458	1424	1546	1442	31	224	500	890	1	1	6239986	79	9.92	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20230921	100711	57	100.00	KONEX			N	N	N	N		N	1270	-224	4	-14.99	648970	511	1188.37	1270	1270	1270	1718	1270	1494	1270.00	0.00	0	0	1632	1562	1528	1458	1424	1546	1442	31	224	500	890	1	1	6239986	79	9.92	0.57	12	0.01	128.00	2222.00	2000	20230605	-36.50	817	20220929	55.45	2000	-36.50	20230605	903	40.64	20230106	2000	-36.50	20230605	817	55.45	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20230921	090715	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	1632	1562	1528	1458	1424	1546	1442	31	224	500	890	1	1	6239986	93	11.67	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.30	817	20220929	82.86	2000	-25.30	20230605	903	65.45	20230106	2000	-25.30	20230605	817	82.86	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20230920	160718	57	100.00	KONEX			N	N	N	N		N	1494	97	2	6.94	64346	43	138.71	1598	1598	1494	1606	1188	1397	1496.42	0.00	0	0	1413	1405	1401	1393	1389	1403	1391	31	209	500	830	1	1	6239986	93	11.67	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.30	817	20220929	82.86	2000	-25.30	20230605	903	65.45	20230106	2000	-25.30	20230605	817	82.86	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20230920	150700	57	100.00	KONEX			N	N	N	N		N	1598	201	2	14.39	1598	1	3.23	1598	1598	1598	1606	1188	1397	1598.00	0.00	0	0	1413	1405	1401	1393	1389	1403	1391	31	209	500	830	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	817	20220929	95.59	2000	-20.10	20230605	903	76.97	20230106	2000	-20.10	20230605	817	95.59	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20230920	140711	57	100.00	KONEX			N	N	N	N		N	1598	201	2	14.39	1598	1	3.23	1598	1598	1598	1606	1188	1397	1598.00	0.00	0	0	1413	1405	1401	1393	1389	1403	1391	31	209	500	830	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	817	20220929	95.59	2000	-20.10	20230605	903	76.97	20230106	2000	-20.10	20230605	817	95.59	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20230920	130707	57	100.00	KONEX			N	N	N	N		N	1598	201	2	14.39	1598	1	3.23	1598	1598	1598	1606	1188	1397	1598.00	0.00	0	0	1413	1405	1401	1393	1389	1403	1391	31	209	500	830	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	817	20220929	95.59	2000	-20.10	20230605	903	76.97	20230106	2000	-20.10	20230605	817	95.59	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20230920	120704	57	100.00	KONEX			N	N	N	N		N	1598	201	2	14.39	1598	1	3.23	1598	1598	1598	1606	1188	1397	1598.00	0.00	0	0	1413	1405	1401	1393	1389	1403	1391	31	209	500	830	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	817	20220929	95.59	2000	-20.10	20230605	903	76.97	20230106	2000	-20.10	20230605	817	95.59	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20230920	110710	57	100.00	KONEX			N	N	N	N		N	1598	201	2	14.39	1598	1	3.23	1598	1598	1598	1606	1188	1397	1598.00	0.00	0	0	1413	1405	1401	1393	1389	1403	1391	31	209	500	830	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	817	20220929	95.59	2000	-20.10	20230605	903	76.97	20230106	2000	-20.10	20230605	817	95.59	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20230920	100656	57	100.00	KONEX			N	N	N	N		N	1598	201	2	14.39	1598	1	3.23	1598	1598	1598	1606	1188	1397	1598.00	0.00	0	0	1413	1405	1401	1393	1389	1403	1391	31	209	500	830	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.10	817	20220929	95.59	2000	-20.10	20230605	903	76.97	20230106	2000	-20.10	20230605	817	95.59	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20230920	090706	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1413	1405	1401	1393	1389	1403	1391	31	209	500	830	1	1	6239986	87	10.91	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20230919	160701	57	100.00	KONEX			N	N	N	N		N	1397	154	2	12.39	43319	31	25.83	1409	1409	1397	1429	1057	1243	1397.39	0.00	0	0	1244	1243	1243	1242	1242	1243	1242	31	186	500	740	1	1	6239986	87	10.91	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.15	817	20220929	70.99	2000	-30.15	20230605	903	54.71	20230106	2000	-30.15	20230605	817	70.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20230919	150704	57	100.00	KONEX			N	N	N	N		N	1409	166	2	13.35	1409	1	0.83	1409	1409	1409	1429	1057	1243	1409.00	0.00	0	0	1244	1243	1243	1242	1242	1243	1242	31	186	500	740	1	1	6239986	88	11.01	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.55	817	20220929	72.46	2000	-29.55	20230605	903	56.04	20230106	2000	-29.55	20230605	817	72.46	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20230919	140702	57	100.00	KONEX			N	N	N	N		N	1409	166	2	13.35	1409	1	0.83	1409	1409	1409	1429	1057	1243	1409.00	0.00	0	0	1244	1243	1243	1242	1242	1243	1242	31	186	500	740	1	1	6239986	88	11.01	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.55	817	20220929	72.46	2000	-29.55	20230605	903	56.04	20230106	2000	-29.55	20230605	817	72.46	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20230919	130651	57	100.00	KONEX			N	N	N	N		N	1409	166	2	13.35	1409	1	0.83	1409	1409	1409	1429	1057	1243	1409.00	0.00	0	0	1244	1243	1243	1242	1242	1243	1242	31	186	500	740	1	1	6239986	88	11.01	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.55	817	20220929	72.46	2000	-29.55	20230605	903	56.04	20230106	2000	-29.55	20230605	817	72.46	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20230919	120708	57	100.00	KONEX			N	N	N	N		N	1409	166	2	13.35	1409	1	0.83	1409	1409	1409	1429	1057	1243	1409.00	0.00	0	0	1244	1243	1243	1242	1242	1243	1242	31	186	500	740	1	1	6239986	88	11.01	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.55	817	20220929	72.46	2000	-29.55	20230605	903	56.04	20230106	2000	-29.55	20230605	817	72.46	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20230919	110709	57	100.00	KONEX			N	N	N	N		N	1409	166	2	13.35	1409	1	0.83	1409	1409	1409	1429	1057	1243	1409.00	0.00	0	0	1244	1243	1243	1242	1242	1243	1242	31	186	500	740	1	1	6239986	88	11.01	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.55	817	20220929	72.46	2000	-29.55	20230605	903	56.04	20230106	2000	-29.55	20230605	817	72.46	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20230919	100704	57	100.00	KONEX			N	N	N	N		N	1409	166	2	13.35	1409	1	0.83	1409	1409	1409	1429	1057	1243	1409.00	0.00	0	0	1244	1243	1243	1242	1242	1243	1242	31	186	500	740	1	1	6239986	88	11.01	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.55	817	20220929	72.46	2000	-29.55	20230605	903	56.04	20230106	2000	-29.55	20230605	817	72.46	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20230919	090659	57	100.00	KONEX			N	N	N	N		N	1243	0	3	0.00	0	0	0.00	0	0	0	1429	1057	1243	0.00	0.00	0	0	1244	1243	1243	1242	1242	1243	1242	31	186	500	740	1	1	6239986	78	9.71	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.85	817	20220929	52.14	2000	-37.85	20230605	903	37.65	20230106	2000	-37.85	20230605	817	52.14	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20230918	160703	57	100.00	KONEX			N	N	N	N		N	1243	-7	5	-0.56	149170	120	6000.00	1244	1244	1243	1437	1063	1250	1243.08	0.00	0	0	1350	1300	1200	1150	1050	1325	1175	31	187	500	750	1	1	6239986	78	9.71	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.85	817	20220929	52.14	2000	-37.85	20230605	903	37.65	20230106	2000	-37.85	20230605	817	52.14	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20230918	150701	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1350	1300	1200	1150	1050	1325	1175	31	187	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20230918	140718	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1350	1300	1200	1150	1050	1325	1175	31	187	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20230918	130702	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1350	1300	1200	1150	1050	1325	1175	31	187	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20230918	120704	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1350	1300	1200	1150	1050	1325	1175	31	187	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20230918	110655	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1350	1300	1200	1150	1050	1325	1175	31	187	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20230918	100651	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1350	1300	1200	1150	1050	1325	1175	31	187	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20230918	090653	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1350	1300	1200	1150	1050	1325	1175	31	187	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20230915	160658	57	100.00	KONEX			N	N	N	N		N	1250	-9	5	-0.71	2350	2	6.45	1100	1250	1100	1447	1071	1259	1175.00	0.00	0	0	1292	1275	1267	1250	1242	1271	1246	31	188	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20230915	150658	57	100.00	KONEX			N	N	N	N		N	1250	-9	5	-0.71	2350	2	6.45	1100	1250	1100	1447	1071	1259	1175.00	0.00	0	0	1292	1275	1267	1250	1242	1271	1246	31	188	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20230915	140657	57	100.00	KONEX			N	N	N	N		N	1250	-9	5	-0.71	2350	2	6.45	1100	1250	1100	1447	1071	1259	1175.00	0.00	0	0	1292	1275	1267	1250	1242	1271	1246	31	188	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20230915	130652	57	100.00	KONEX			N	N	N	N		N	1250	-9	5	-0.71	2350	2	6.45	1100	1250	1100	1447	1071	1259	1175.00	0.00	0	0	1292	1275	1267	1250	1242	1271	1246	31	188	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20230915	120701	57	100.00	KONEX			N	N	N	N		N	1250	-9	5	-0.71	2350	2	6.45	1100	1250	1100	1447	1071	1259	1175.00	0.00	0	0	1292	1275	1267	1250	1242	1271	1246	31	188	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20230915	110704	57	100.00	KONEX			N	N	N	N		N	1250	-9	5	-0.71	2350	2	6.45	1100	1250	1100	1447	1071	1259	1175.00	0.00	0	0	1292	1275	1267	1250	1242	1271	1246	31	188	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20230915	100701	57	100.00	KONEX			N	N	N	N		N	1250	-9	5	-0.71	2350	2	6.45	1100	1250	1100	1447	1071	1259	1175.00	0.00	0	0	1292	1275	1267	1250	1242	1271	1246	31	188	500	750	1	1	6239986	78	9.77	0.56	12	0.00	128.00	2222.00	2000	20230605	-37.50	817	20220929	53.00	2000	-37.50	20230605	903	38.43	20230106	2000	-37.50	20230605	817	53.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20230915	090650	57	100.00	KONEX			N	N	N	N		N	1100	-159	5	-12.63	1100	1	3.23	1100	1100	1100	1447	1071	1259	1100.00	0.00	0	0	1292	1275	1267	1250	1242	1271	1246	31	188	500	750	1	1	6239986	69	8.59	0.50	12	0.00	128.00	2222.00	2000	20230605	-45.00	817	20220929	34.64	2000	-45.00	20230605	903	21.82	20230106	2000	-45.00	20230605	817	34.64	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20230914	160700	57	100.00	KONEX			N	N	N	N		N	1259	-25	5	-1.95	39054	31	2.50	1284	1284	1259	1476	1092	1284	1259.81	0.00	0	0	1362	1323	1260	1221	1158	1342	1240	31	192	500	770	1	1	6239986	79	9.84	0.57	12	0.00	128.00	2222.00	2000	20230605	-37.05	817	20220929	54.10	2000	-37.05	20230605	903	39.42	20230106	2000	-37.05	20230605	817	54.10	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20230914	150641	57	100.00	KONEX			N	N	N	N		N	1284	0	3	0.00	1284	1	0.08	1284	1284	1284	1476	1092	1284	1284.00	0.00	0	0	1362	1323	1260	1221	1158	1342	1240	31	192	500	770	1	1	6239986	80	10.03	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.80	817	20220929	57.16	2000	-35.80	20230605	903	42.19	20230106	2000	-35.80	20230605	817	57.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20230914	140652	57	100.00	KONEX			N	N	N	N		N	1284	0	3	0.00	1284	1	0.08	1284	1284	1284	1476	1092	1284	1284.00	0.00	0	0	1362	1323	1260	1221	1158	1342	1240	31	192	500	770	1	1	6239986	80	10.03	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.80	817	20220929	57.16	2000	-35.80	20230605	903	42.19	20230106	2000	-35.80	20230605	817	57.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20230914	130639	57	100.00	KONEX			N	N	N	N		N	1284	0	3	0.00	1284	1	0.08	1284	1284	1284	1476	1092	1284	1284.00	0.00	0	0	1362	1323	1260	1221	1158	1342	1240	31	192	500	770	1	1	6239986	80	10.03	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.80	817	20220929	57.16	2000	-35.80	20230605	903	42.19	20230106	2000	-35.80	20230605	817	57.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20230914	120648	57	100.00	KONEX			N	N	N	N		N	1284	0	3	0.00	1284	1	0.08	1284	1284	1284	1476	1092	1284	1284.00	0.00	0	0	1362	1323	1260	1221	1158	1342	1240	31	192	500	770	1	1	6239986	80	10.03	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.80	817	20220929	57.16	2000	-35.80	20230605	903	42.19	20230106	2000	-35.80	20230605	817	57.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20230914	110642	57	100.00	KONEX			N	N	N	N		N	1284	0	3	0.00	1284	1	0.08	1284	1284	1284	1476	1092	1284	1284.00	0.00	0	0	1362	1323	1260	1221	1158	1342	1240	31	192	500	770	1	1	6239986	80	10.03	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.80	817	20220929	57.16	2000	-35.80	20230605	903	42.19	20230106	2000	-35.80	20230605	817	57.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20230914	100637	57	100.00	KONEX			N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	1476	1092	1284	0.00	0.00	0	0	1362	1323	1260	1221	1158	1342	1240	31	192	500	770	1	1	6239986	80	10.03	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.80	817	20220929	57.16	2000	-35.80	20230605	903	42.19	20230106	2000	-35.80	20230605	817	57.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20230914	090649	57	100.00	KONEX			N	N	N	N		N	1284	0	3	0.00	0	0	0.00	0	0	0	1476	1092	1284	0.00	0.00	0	0	1362	1323	1260	1221	1158	1342	1240	31	192	500	770	1	1	6239986	80	10.03	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.80	817	20220929	57.16	2000	-35.80	20230605	903	42.19	20230106	2000	-35.80	20230605	817	57.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20230913	160652	57	100.00	KONEX			N	N	N	N		N	1284	-124	5	-8.81	1488423	1239	2753.33	1200	1299	1197	1619	1197	1408	1201.31	0.00	0	0	1409	1408	1408	1407	1407	1408	1407	31	211	500	840	1	1	6239986	80	10.03	0.58	12	0.02	128.00	2222.00	2000	20230605	-35.80	817	20220929	57.16	2000	-35.80	20230605	903	42.19	20230106	2000	-35.80	20230605	817	57.16	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20230913	150648	57	100.00	KONEX			N	N	N	N		N	1200	-208	5	-14.77	1255083	1047	2326.67	1200	1299	1197	1619	1197	1408	1198.74	0.00	0	0	1409	1408	1408	1407	1407	1408	1407	31	211	500	840	1	1	6239986	75	9.38	0.54	12	0.02	128.00	2222.00	2000	20230605	-40.00	817	20220929	46.88	2000	-40.00	20230605	903	32.89	20230106	2000	-40.00	20230605	817	46.88	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20230913	140653	57	100.00	KONEX			N	N	N	N		N	1299	-109	5	-7.74	1199799	1001	2224.44	1200	1299	1197	1619	1197	1408	1198.60	0.00	0	0	1409	1408	1408	1407	1407	1408	1407	31	211	500	840	1	1	6239986	81	10.15	0.58	12	0.02	128.00	2222.00	2000	20230605	-35.05	817	20220929	59.00	2000	-35.05	20230605	903	43.85	20230106	2000	-35.05	20230605	817	59.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20230913	130633	57	100.00	KONEX			N	N	N	N		N	1299	-109	5	-7.74	1199799	1001	2224.44	1200	1299	1197	1619	1197	1408	1198.60	0.00	0	0	1409	1408	1408	1407	1407	1408	1407	31	211	500	840	1	1	6239986	81	10.15	0.58	12	0.02	128.00	2222.00	2000	20230605	-35.05	817	20220929	59.00	2000	-35.05	20230605	903	43.85	20230106	2000	-35.05	20230605	817	59.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20230913	120651	57	100.00	KONEX			N	N	N	N		N	1299	-109	5	-7.74	1199799	1001	2224.44	1200	1299	1197	1619	1197	1408	1198.60	0.00	0	0	1409	1408	1408	1407	1407	1408	1407	31	211	500	840	1	1	6239986	81	10.15	0.58	12	0.02	128.00	2222.00	2000	20230605	-35.05	817	20220929	59.00	2000	-35.05	20230605	903	43.85	20230106	2000	-35.05	20230605	817	59.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20230913	110650	57	100.00	KONEX			N	N	N	N		N	1299	-109	5	-7.74	1199799	1001	2224.44	1200	1299	1197	1619	1197	1408	1198.60	0.00	0	0	1409	1408	1408	1407	1407	1408	1407	31	211	500	840	1	1	6239986	81	10.15	0.58	12	0.02	128.00	2222.00	2000	20230605	-35.05	817	20220929	59.00	2000	-35.05	20230605	903	43.85	20230106	2000	-35.05	20230605	817	59.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20230913	100642	57	100.00	KONEX			N	N	N	N		N	1299	-109	5	-7.74	1199799	1001	2224.44	1200	1299	1197	1619	1197	1408	1198.60	0.00	0	0	1409	1408	1408	1407	1407	1408	1407	31	211	500	840	1	1	6239986	81	10.15	0.58	12	0.02	128.00	2222.00	2000	20230605	-35.05	817	20220929	59.00	2000	-35.05	20230605	903	43.85	20230106	2000	-35.05	20230605	817	59.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20230913	090637	57	100.00	KONEX			N	N	N	N		N	1299	-109	5	-7.74	1199799	1001	2224.44	1200	1299	1197	1619	1197	1408	1198.60	0.00	0	0	1409	1408	1408	1407	1407	1408	1407	31	211	500	840	1	1	6239986	81	10.15	0.58	12	0.02	128.00	2222.00	2000	20230605	-35.05	817	20220929	59.00	2000	-35.05	20230605	903	43.85	20230106	2000	-35.05	20230605	817	59.00	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20230912	160633	57	100.00	KONEX			N	N	N	N		N	1408	-10	5	-0.71	63370	45	25.86	1409	1409	1408	1630	1206	1418	1408.22	0.00	0	0	1658	1537	1324	1203	990	1431	1097	31	212	500	850	1	1	6239986	88	11.00	0.63	12	0.00	128.00	2222.00	2000	20230605	-29.60	817	20220929	72.34	2000	-29.60	20230605	903	55.92	20230106	2000	-29.60	20230605	817	72.34	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20230912	150640	57	100.00	KONEX			N	N	N	N		N	1418	0	3	0.00	0	0	0.00	0	0	0	1630	1206	1418	0.00	0.00	0	0	1658	1537	1324	1203	990	1431	1097	31	212	500	850	1	1	6239986	88	11.08	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.10	817	20220929	73.56	2000	-29.10	20230605	903	57.03	20230106	2000	-29.10	20230605	817	73.56	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20230912	140639	57	100.00	KONEX			N	N	N	N		N	1418	0	3	0.00	0	0	0.00	0	0	0	1630	1206	1418	0.00	0.00	0	0	1658	1537	1324	1203	990	1431	1097	31	212	500	850	1	1	6239986	88	11.08	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.10	817	20220929	73.56	2000	-29.10	20230605	903	57.03	20230106	2000	-29.10	20230605	817	73.56	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20230912	130632	57	100.00	KONEX			N	N	N	N		N	1418	0	3	0.00	0	0	0.00	0	0	0	1630	1206	1418	0.00	0.00	0	0	1658	1537	1324	1203	990	1431	1097	31	212	500	850	1	1	6239986	88	11.08	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.10	817	20220929	73.56	2000	-29.10	20230605	903	57.03	20230106	2000	-29.10	20230605	817	73.56	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20230912	120628	57	100.00	KONEX			N	N	N	N		N	1418	0	3	0.00	0	0	0.00	0	0	0	1630	1206	1418	0.00	0.00	0	0	1658	1537	1324	1203	990	1431	1097	31	212	500	850	1	1	6239986	88	11.08	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.10	817	20220929	73.56	2000	-29.10	20230605	903	57.03	20230106	2000	-29.10	20230605	817	73.56	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20230912	110635	57	100.00	KONEX			N	N	N	N		N	1418	0	3	0.00	0	0	0.00	0	0	0	1630	1206	1418	0.00	0.00	0	0	1658	1537	1324	1203	990	1431	1097	31	212	500	850	1	1	6239986	88	11.08	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.10	817	20220929	73.56	2000	-29.10	20230605	903	57.03	20230106	2000	-29.10	20230605	817	73.56	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20230912	100631	57	100.00	KONEX			N	N	N	N		N	1418	0	3	0.00	0	0	0.00	0	0	0	1630	1206	1418	0.00	0.00	0	0	1658	1537	1324	1203	990	1431	1097	31	212	500	850	1	1	6239986	88	11.08	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.10	817	20220929	73.56	2000	-29.10	20230605	903	57.03	20230106	2000	-29.10	20230605	817	73.56	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20230912	090644	57	100.00	KONEX			N	N	N	N		N	1418	0	3	0.00	0	0	0.00	0	0	0	1630	1206	1418	0.00	0.00	0	0	1658	1537	1324	1203	990	1431	1097	31	212	500	850	1	1	6239986	88	11.08	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.10	817	20220929	73.56	2000	-29.10	20230605	903	57.03	20230106	2000	-29.10	20230605	817	73.56	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20230911	160630	57	100.00	KONEX			N	N	N	N		N	1418	130	2	10.09	207207	174	83.25	1445	1445	1111	1481	1095	1288	1190.84	0.00	0	0	1398	1343	1239	1184	1080	1370	1211	31	193	500	770	1	1	6239986	88	11.08	0.64	12	0.00	128.00	2222.00	2000	20230605	-29.10	817	20220929	73.56	2000	-29.10	20230605	903	57.03	20230106	2000	-29.10	20230605	817	73.56	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20230911	150636	57	100.00	KONEX			N	N	N	N		N	1439	151	2	11.72	150437	134	64.11	1445	1445	1111	1481	1095	1288	1122.66	0.00	0	0	1398	1343	1239	1184	1080	1370	1211	31	193	500	770	1	1	6239986	90	11.24	0.65	12	0.00	128.00	2222.00	2000	20230605	-28.05	817	20220929	76.13	2000	-28.05	20230605	903	59.36	20230106	2000	-28.05	20230605	817	76.13	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20230911	140645	57	100.00	KONEX			N	N	N	N		N	1439	151	2	11.72	150437	134	64.11	1445	1445	1111	1481	1095	1288	1122.66	0.00	0	0	1398	1343	1239	1184	1080	1370	1211	31	193	500	770	1	1	6239986	90	11.24	0.65	12	0.00	128.00	2222.00	2000	20230605	-28.05	817	20220929	76.13	2000	-28.05	20230605	903	59.36	20230106	2000	-28.05	20230605	817	76.13	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20230911	130618	57	100.00	KONEX			N	N	N	N		N	1439	151	2	11.72	150437	134	64.11	1445	1445	1111	1481	1095	1288	1122.66	0.00	0	0	1398	1343	1239	1184	1080	1370	1211	31	193	500	770	1	1	6239986	90	11.24	0.65	12	0.00	128.00	2222.00	2000	20230605	-28.05	817	20220929	76.13	2000	-28.05	20230605	903	59.36	20230106	2000	-28.05	20230605	817	76.13	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20230911	120629	57	100.00	KONEX			N	N	N	N		N	1439	151	2	11.72	150437	134	64.11	1445	1445	1111	1481	1095	1288	1122.66	0.00	0	0	1398	1343	1239	1184	1080	1370	1211	31	193	500	770	1	1	6239986	90	11.24	0.65	12	0.00	128.00	2222.00	2000	20230605	-28.05	817	20220929	76.13	2000	-28.05	20230605	903	59.36	20230106	2000	-28.05	20230605	817	76.13	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20230911	110620	57	100.00	KONEX			N	N	N	N		N	1439	151	2	11.72	150437	134	64.11	1445	1445	1111	1481	1095	1288	1122.66	0.00	0	0	1398	1343	1239	1184	1080	1370	1211	31	193	500	770	1	1	6239986	90	11.24	0.65	12	0.00	128.00	2222.00	2000	20230605	-28.05	817	20220929	76.13	2000	-28.05	20230605	903	59.36	20230106	2000	-28.05	20230605	817	76.13	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20230911	100621	57	100.00	KONEX			N	N	N	N		N	1444	156	2	12.11	25109	22	10.53	1445	1445	1111	1481	1095	1288	1141.32	0.00	0	0	1398	1343	1239	1184	1080	1370	1211	31	193	500	770	1	1	6239986	90	11.28	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.80	817	20220929	76.74	2000	-27.80	20230605	903	59.91	20230106	2000	-27.80	20230605	817	76.74	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20230911	090618	57	100.00	KONEX			N	N	N	N		N	1288	0	3	0.00	0	0	0.00	0	0	0	1481	1095	1288	0.00	0.00	0	0	1398	1343	1239	1184	1080	1370	1211	31	193	500	770	1	1	6239986	80	10.06	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.60	817	20220929	57.65	2000	-35.60	20230605	903	42.64	20230106	2000	-35.60	20230605	817	57.65	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20230908	160633	57	100.00	KONEX			N	N	N	N		N	1288	-37	5	-2.79	254065	209	16.29	1135	1294	1135	1523	1127	1325	1215.62	0.00	0	0	1437	1380	1323	1266	1209	1409	1295	31	198	500	790	1	1	6239986	80	10.06	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.60	817	20220929	57.65	2000	-35.60	20230605	903	42.64	20230106	2000	-35.60	20230605	817	57.65	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20230908	150633	57	100.00	KONEX			N	N	N	N		N	1288	-37	5	-2.79	254065	209	16.29	1135	1294	1135	1523	1127	1325	1215.62	0.00	0	0	1437	1380	1323	1266	1209	1409	1295	31	198	500	790	1	1	6239986	80	10.06	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.60	817	20220929	57.65	2000	-35.60	20230605	903	42.64	20230106	2000	-35.60	20230605	817	57.65	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20230908	140628	57	100.00	KONEX			N	N	N	N		N	1288	-37	5	-2.79	254065	209	16.29	1135	1294	1135	1523	1127	1325	1215.62	0.00	0	0	1437	1380	1323	1266	1209	1409	1295	31	198	500	790	1	1	6239986	80	10.06	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.60	817	20220929	57.65	2000	-35.60	20230605	903	42.64	20230106	2000	-35.60	20230605	817	57.65	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20230908	130634	57	100.00	KONEX			N	N	N	N		N	1288	-37	5	-2.79	254065	209	16.29	1135	1294	1135	1523	1127	1325	1215.62	0.00	0	0	1437	1380	1323	1266	1209	1409	1295	31	198	500	790	1	1	6239986	80	10.06	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.60	817	20220929	57.65	2000	-35.60	20230605	903	42.64	20230106	2000	-35.60	20230605	817	57.65	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20230908	120642	57	100.00	KONEX			N	N	N	N		N	1293	-32	5	-2.42	246337	203	15.82	1135	1294	1135	1523	1127	1325	1213.48	0.00	0	0	1437	1380	1323	1266	1209	1409	1295	31	198	500	790	1	1	6239986	81	10.10	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.35	817	20220929	58.26	2000	-35.35	20230605	903	43.19	20230106	2000	-35.35	20230605	817	58.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20230908	110638	57	100.00	KONEX			N	N	N	N		N	1293	-32	5	-2.42	246337	203	15.82	1135	1294	1135	1523	1127	1325	1213.48	0.00	0	0	1437	1380	1323	1266	1209	1409	1295	31	198	500	790	1	1	6239986	81	10.10	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.35	817	20220929	58.26	2000	-35.35	20230605	903	43.19	20230106	2000	-35.35	20230605	817	58.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20230908	100631	57	100.00	KONEX			N	N	N	N		N	1293	-32	5	-2.42	246337	203	15.82	1135	1294	1135	1523	1127	1325	1213.48	0.00	0	0	1437	1380	1323	1266	1209	1409	1295	31	198	500	790	1	1	6239986	81	10.10	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.35	817	20220929	58.26	2000	-35.35	20230605	903	43.19	20230106	2000	-35.35	20230605	817	58.26	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20230908	090635	57	100.00	KONEX			N	N	N	N		N	1325	0	3	0.00	0	0	0.00	0	0	0	1523	1127	1325	0.00	0.00	0	0	1437	1380	1323	1266	1209	1409	1295	31	198	500	790	1	1	6239986	83	10.35	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.75	817	20220929	62.18	2000	-33.75	20230605	903	46.73	20230106	2000	-33.75	20230605	817	62.18	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20230907	160626	57	100.00	KONEX			N	N	N	N		N	1325	-164	5	-11.01	1626371	1283	25.31	1270	1380	1266	1712	1266	1489	1267.63	0.00	0	0	1631	1559	1423	1351	1215	1596	1388	31	223	500	890	1	1	6239986	83	10.35	0.60	12	0.02	128.00	2222.00	2000	20230605	-33.75	817	20220929	62.18	2000	-33.75	20230605	903	46.73	20230106	2000	-33.75	20230605	817	62.18	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20230907	150632	57	100.00	KONEX			N	N	N	N		N	1266	-223	4	-14.98	1611796	1272	25.09	1270	1380	1266	1712	1266	1489	1267.14	0.00	0	0	1631	1559	1423	1351	1215	1596	1388	31	223	500	890	1	1	6239986	79	9.89	0.57	12	0.02	128.00	2222.00	2000	20230605	-36.70	817	20220929	54.96	2000	-36.70	20230605	903	40.20	20230106	2000	-36.70	20230605	817	54.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20230907	140627	57	100.00	KONEX			N	N	N	N		N	1325	-164	5	-11.01	319115	251	4.95	1270	1380	1270	1712	1266	1489	1271.37	0.00	0	0	1631	1559	1423	1351	1215	1596	1388	31	223	500	890	1	1	6239986	83	10.35	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.75	817	20220929	62.18	2000	-33.75	20230605	903	46.73	20230106	2000	-33.75	20230605	817	62.18	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20230907	130625	57	100.00	KONEX			N	N	N	N		N	1325	-164	5	-11.01	319115	251	4.95	1270	1380	1270	1712	1266	1489	1271.37	0.00	0	0	1631	1559	1423	1351	1215	1596	1388	31	223	500	890	1	1	6239986	83	10.35	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.75	817	20220929	62.18	2000	-33.75	20230605	903	46.73	20230106	2000	-33.75	20230605	817	62.18	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20230907	120634	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	241590	190	3.75	1270	1380	1270	1712	1266	1489	1271.53	0.00	0	0	1631	1559	1423	1351	1215	1596	1388	31	223	500	890	1	1	6239986	83	10.39	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.50	817	20220929	62.79	2000	-33.50	20230605	903	47.29	20230106	2000	-33.50	20230605	817	62.79	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20230907	110631	57	100.00	KONEX			N	N	N	N		N	1330	-159	5	-10.68	164060	129	2.54	1270	1380	1270	1712	1266	1489	1271.78	0.00	0	0	1631	1559	1423	1351	1215	1596	1388	31	223	500	890	1	1	6239986	83	10.39	0.60	12	0.00	128.00	2222.00	2000	20230605	-33.50	817	20220929	62.79	2000	-33.50	20230605	903	47.29	20230106	2000	-33.50	20230605	817	62.79	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20230907	100630	57	100.00	KONEX			N	N	N	N		N	1380	-109	5	-7.32	59800	47	0.93	1270	1380	1270	1712	1266	1489	1272.34	0.00	0	0	1631	1559	1423	1351	1215	1596	1388	31	223	500	890	1	1	6239986	86	10.78	0.62	12	0.00	128.00	2222.00	2000	20230605	-31.00	817	20220929	68.91	2000	-31.00	20230605	903	52.82	20230106	2000	-31.00	20230605	817	68.91	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20230907	090639	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1631	1559	1423	1351	1215	1596	1388	31	223	500	890	1	1	6239986	93	11.63	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20230906	160627	57	100.00	KONEX			N	N	N	N		N	1489	-25	5	-1.65	6536017	5069	252.06	1291	1495	1287	1741	1287	1514	1289.41	0.00	0	0	1664	1589	1440	1365	1216	1626	1402	31	227	500	900	1	1	6239986	93	11.63	0.67	12	0.08	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20230906	150629	57	100.00	KONEX			N	N	N	N		N	1489	-25	5	-1.65	6458589	5017	249.48	1291	1495	1287	1741	1287	1514	1287.34	0.00	0	0	1664	1589	1440	1365	1216	1626	1402	31	227	500	900	1	1	6239986	93	11.63	0.67	12	0.08	128.00	2222.00	2000	20230605	-25.55	817	20220929	82.25	2000	-25.55	20230605	903	64.89	20230106	2000	-25.55	20230605	817	82.25	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20230906	140628	57	100.00	KONEX			N	N	N	N		N	1495	-19	5	-1.25	20860	16	0.80	1291	1495	1291	1741	1287	1514	1303.75	0.00	0	0	1664	1589	1440	1365	1216	1626	1402	31	227	500	900	1	1	6239986	93	11.68	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.25	817	20220929	82.99	2000	-25.25	20230605	903	65.56	20230106	2000	-25.25	20230605	817	82.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20230906	130621	57	100.00	KONEX			N	N	N	N		N	1495	-19	5	-1.25	20860	16	0.80	1291	1495	1291	1741	1287	1514	1303.75	0.00	0	0	1664	1589	1440	1365	1216	1626	1402	31	227	500	900	1	1	6239986	93	11.68	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.25	817	20220929	82.99	2000	-25.25	20230605	903	65.56	20230106	2000	-25.25	20230605	817	82.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20230906	120633	57	100.00	KONEX			N	N	N	N		N	1495	-19	5	-1.25	20860	16	0.80	1291	1495	1291	1741	1287	1514	1303.75	0.00	0	0	1664	1589	1440	1365	1216	1626	1402	31	227	500	900	1	1	6239986	93	11.68	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.25	817	20220929	82.99	2000	-25.25	20230605	903	65.56	20230106	2000	-25.25	20230605	817	82.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20230906	110635	57	100.00	KONEX			N	N	N	N		N	1495	-19	5	-1.25	20860	16	0.80	1291	1495	1291	1741	1287	1514	1303.75	0.00	0	0	1664	1589	1440	1365	1216	1626	1402	31	227	500	900	1	1	6239986	93	11.68	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.25	817	20220929	82.99	2000	-25.25	20230605	903	65.56	20230106	2000	-25.25	20230605	817	82.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20230906	100614	57	100.00	KONEX			N	N	N	N		N	1514	0	3	0.00	0	0	0.00	0	0	0	1741	1287	1514	0.00	0.00	0	0	1664	1589	1440	1365	1216	1626	1402	31	227	500	900	1	1	6239986	94	11.83	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.30	817	20220929	85.31	2000	-24.30	20230605	903	67.66	20230106	2000	-24.30	20230605	817	85.31	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20230906	090621	57	100.00	KONEX			N	N	N	N		N	1514	0	3	0.00	0	0	0.00	0	0	0	1741	1287	1514	0.00	0.00	0	0	1664	1589	1440	1365	1216	1626	1402	31	227	500	900	1	1	6239986	94	11.83	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.30	817	20220929	85.31	2000	-24.30	20230605	903	67.66	20230106	2000	-24.30	20230605	817	85.31	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20230905	160620	57	100.00	KONEX			N	N	N	N		N	1514	-4	5	-0.26	2604007	2011	2578.21	1291	1515	1291	1745	1291	1518	1294.88	0.00	0	0	1763	1640	1416	1293	1069	1702	1355	31	227	500	910	1	1	6239986	94	11.83	0.68	12	0.03	128.00	2222.00	2000	20230605	-24.30	817	20220929	85.31	2000	-24.30	20230605	903	67.66	20230106	2000	-24.30	20230605	817	85.31	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20230905	150631	57	100.00	KONEX			N	N	N	N		N	1515	-3	5	-0.20	2558587	1981	2539.74	1291	1515	1291	1745	1291	1518	1291.56	0.00	0	0	1763	1640	1416	1293	1069	1702	1355	31	227	500	910	1	1	6239986	95	11.84	0.68	12	0.03	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20230905	140630	57	100.00	KONEX			N	N	N	N		N	1515	-3	5	-0.20	2558587	1981	2539.74	1291	1515	1291	1745	1291	1518	1291.56	0.00	0	0	1763	1640	1416	1293	1069	1702	1355	31	227	500	910	1	1	6239986	95	11.84	0.68	12	0.03	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20230905	130611	57	100.00	KONEX			N	N	N	N		N	1515	-3	5	-0.20	2558587	1981	2539.74	1291	1515	1291	1745	1291	1518	1291.56	0.00	0	0	1763	1640	1416	1293	1069	1702	1355	31	227	500	910	1	1	6239986	95	11.84	0.68	12	0.03	128.00	2222.00	2000	20230605	-24.25	817	20220929	85.43	2000	-24.25	20230605	903	67.77	20230106	2000	-24.25	20230605	817	85.43	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20230905	120617	57	100.00	KONEX			N	N	N	N		N	1514	-4	5	-0.26	47368	36	46.15	1291	1514	1291	1745	1291	1518	1315.78	0.00	0	0	1763	1640	1416	1293	1069	1702	1355	31	227	500	910	1	1	6239986	94	11.83	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.30	817	20220929	85.31	2000	-24.30	20230605	903	67.66	20230106	2000	-24.30	20230605	817	85.31	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20230905	110622	57	100.00	KONEX			N	N	N	N		N	1291	-227	4	-14.95	41312	32	41.03	1291	1291	1291	1745	1291	1518	1291.00	0.00	0	0	1763	1640	1416	1293	1069	1702	1355	31	227	500	910	1	1	6239986	81	10.09	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.45	817	20220929	58.02	2000	-35.45	20230605	903	42.97	20230106	2000	-35.45	20230605	817	58.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20230905	100613	57	100.00	KONEX			N	N	N	N		N	1291	-227	4	-14.95	41312	32	41.03	1291	1291	1291	1745	1291	1518	1291.00	0.00	0	0	1763	1640	1416	1293	1069	1702	1355	31	227	500	910	1	1	6239986	81	10.09	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.45	817	20220929	58.02	2000	-35.45	20230605	903	42.97	20230106	2000	-35.45	20230605	817	58.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20230905	090613	57	100.00	KONEX			N	N	N	N		N	1291	-227	4	-14.95	27111	21	26.92	1291	1291	1291	1745	1291	1518	1291.00	0.00	0	0	1763	1640	1416	1293	1069	1702	1355	31	227	500	910	1	1	6239986	81	10.09	0.58	12	0.00	128.00	2222.00	2000	20230605	-35.45	817	20220929	58.02	2000	-35.45	20230605	903	42.97	20230106	2000	-35.45	20230605	817	58.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20230904	160613	57	100.00	KONEX			N	N	N	N		N	1518	119	2	8.51	112416	78	7800.00	1192	1539	1192	1608	1190	1399	1441.23	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	31	209	500	830	1	1	6239986	95	11.86	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.10	817	20220929	85.80	2000	-24.10	20230605	903	68.11	20230106	2000	-24.10	20230605	817	85.80	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20230904	150604	57	100.00	KONEX			N	N	N	N		N	1520	121	2	8.65	83574	59	5900.00	1192	1539	1192	1608	1190	1399	1416.51	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	31	209	500	830	1	1	6239986	95	11.88	0.68	12	0.00	128.00	2222.00	2000	20230605	-24.00	817	20220929	86.05	2000	-24.00	20230605	903	68.33	20230106	2000	-24.00	20230605	817	86.05	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20230904	140558	57	100.00	KONEX			N	N	N	N		N	1529	130	2	9.29	42534	32	3200.00	1192	1539	1192	1608	1190	1399	1329.19	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	31	209	500	830	1	1	6239986	95	11.95	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.55	817	20220929	87.15	2000	-23.55	20230605	903	69.32	20230106	2000	-23.55	20230605	817	87.15	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20230904	130609	57	100.00	KONEX			N	N	N	N		N	1529	130	2	9.29	42534	32	3200.00	1192	1539	1192	1608	1190	1399	1329.19	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	31	209	500	830	1	1	6239986	95	11.95	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.55	817	20220929	87.15	2000	-23.55	20230605	903	69.32	20230106	2000	-23.55	20230605	817	87.15	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20230904	120555	57	100.00	KONEX			N	N	N	N		N	1539	140	2	10.01	24187	20	2000.00	1192	1539	1192	1608	1190	1399	1209.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	31	209	500	830	1	1	6239986	96	12.02	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.05	817	20220929	88.37	2000	-23.05	20230605	903	70.43	20230106	2000	-23.05	20230605	817	88.37	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20230904	110549	57	100.00	KONEX			N	N	N	N		N	1539	140	2	10.01	24187	20	2000.00	1192	1539	1192	1608	1190	1399	1209.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	31	209	500	830	1	1	6239986	96	12.02	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.05	817	20220929	88.37	2000	-23.05	20230605	903	70.43	20230106	2000	-23.05	20230605	817	88.37	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20230904	100554	57	100.00	KONEX			N	N	N	N		N	1539	140	2	10.01	24187	20	2000.00	1192	1539	1192	1608	1190	1399	1209.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	31	209	500	830	1	1	6239986	96	12.02	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.05	817	20220929	88.37	2000	-23.05	20230605	903	70.43	20230106	2000	-23.05	20230605	817	88.37	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20230904	090603	57	100.00	KONEX			N	N	N	N		N	1539	140	2	10.01	24187	20	2000.00	1192	1539	1192	1608	1190	1399	1209.35	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	31	209	500	830	1	1	6239986	96	12.02	0.69	12	0.00	128.00	2222.00	2000	20230605	-23.05	817	20220929	88.37	2000	-23.05	20230605	903	70.43	20230106	2000	-23.05	20230605	817	88.37	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20230901	160554	57	100.00	KONEX			N	N	N	N		N	1399	-82	5	-5.54	1399	1	0.00	1399	1399	1399	1703	1259	1481	1399.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	87	10.93	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.05	817	20220929	71.24	2000	-30.05	20230605	903	54.93	20230106	2000	-30.05	20230605	817	71.24	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20230901	150601	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	817	20220929	81.27	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	817	81.27	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20230901	140604	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	817	20220929	81.27	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	817	81.27	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20230901	130549	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	817	20220929	81.27	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	817	81.27	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20230901	120553	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	817	20220929	81.27	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	817	81.27	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20230901	110555	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	817	20220929	81.27	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	817	81.27	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20230901	100551	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	817	20220929	81.27	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	817	81.27	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20230901	090542	57	100.00	KONEX			N	N	N	N		N	1481	0	3	0.00	0	0	0.00	0	0	0	1703	1259	1481	0.00	0.00	0	0	1481	1481	1481	1481	1481	1481	1481	31	222	500	880	1	1	6239986	92	11.57	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.95	817	20220929	81.27	2000	-25.95	20230605	903	64.01	20230106	2000	-25.95	20230605	817	81.27	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N