KissMeData/258540/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	161020	57	100.00	KONEX			N	N	N	N		N	875	41	2	4.92	2465749	3255	260.40	730	875	725	959	709	834	757.53	0.00	0	0	967	900	821	754	675	861	715	52	125	500	500	1	1	10378119	91	-3.50	-8.25	12	0.03	-250.00	-106.00	4000	20230102	-78.12	580	20230807	50.86	4000	-78.12	20230102	580	50.86	20230807	4000	-78.12	20230102	580	50.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
3	20230927	151031	57	100.00	KONEX			N	N	N	N		N	875	41	2	4.92	2465749	3255	260.40	730	875	725	959	709	834	757.53	0.00	0	0	967	900	821	754	675	861	715	52	125	500	500	1	1	10378119	91	-3.50	-8.25	12	0.03	-250.00	-106.00	4000	20230102	-78.12	580	20230807	50.86	4000	-78.12	20230102	580	50.86	20230807	4000	-78.12	20230102	580	50.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
4	20230927	141032	57	100.00	KONEX			N	N	N	N		N	779	-55	5	-6.59	2386724	3154	252.32	730	831	725	959	709	834	756.73	0.00	0	0	967	900	821	754	675	861	715	52	125	500	500	1	1	10378119	81	-3.12	-7.35	12	0.03	-250.00	-106.00	4000	20230102	-80.53	580	20230807	34.31	4000	-80.53	20230102	580	34.31	20230807	4000	-80.53	20230102	580	34.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
5	20230927	131016	57	100.00	KONEX			N	N	N	N		N	779	-55	5	-6.59	2288159	3023	241.84	730	831	725	959	709	834	756.92	0.00	0	0	967	900	821	754	675	861	715	52	125	500	500	1	1	10378119	81	-3.12	-7.35	12	0.03	-250.00	-106.00	4000	20230102	-80.53	580	20230807	34.31	4000	-80.53	20230102	580	34.31	20230807	4000	-80.53	20230102	580	34.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
6	20230927	121016	57	100.00	KONEX			N	N	N	N		N	779	-55	5	-6.59	1473176	1946	155.68	730	831	725	959	709	834	757.03	0.00	0	0	967	900	821	754	675	861	715	52	125	500	500	1	1	10378119	81	-3.12	-7.35	12	0.02	-250.00	-106.00	4000	20230102	-80.53	580	20230807	34.31	4000	-80.53	20230102	580	34.31	20230807	4000	-80.53	20230102	580	34.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
7	20230927	111026	57	100.00	KONEX			N	N	N	N		N	830	-4	5	-0.48	1434226	1896	151.68	730	831	725	959	709	834	756.45	0.00	0	0	967	900	821	754	675	861	715	52	125	500	500	1	1	10378119	86	-3.32	-7.83	12	0.02	-250.00	-106.00	4000	20230102	-79.25	580	20230807	43.10	4000	-79.25	20230102	580	43.10	20230807	4000	-79.25	20230102	580	43.10	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
8	20230927	101018	57	100.00	KONEX			N	N	N	N		N	725	-109	5	-13.07	147556	202	16.16	730	831	725	959	709	834	730.48	0.00	0	0	967	900	821	754	675	861	715	52	125	500	500	1	1	10378119	75	-2.90	-6.84	12	0.00	-250.00	-106.00	4000	20230102	-81.88	580	20230807	25.00	4000	-81.88	20230102	580	25.00	20230807	4000	-81.88	20230102	580	25.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
9	20230927	091038	57	100.00	KONEX			N	N	N	N		N	834	0	3	0.00	0	0	0.00	0	0	0	959	709	834	0.00	0.00	0	0	967	900	821	754	675	861	715	52	125	500	500	1	1	10378119	87	-3.34	-7.87	12	0.00	-250.00	-106.00	4000	20230102	-79.15	580	20230807	43.79	4000	-79.15	20230102	580	43.79	20230807	4000	-79.15	20230102	580	43.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
10	20230926	161017	57	100.00	KONEX			N	N	N	N		N	834	-38	5	-4.36	947105	1250	83.95	888	888	742	1002	742	872	757.68	0.00	0	0	996	933	837	774	678	886	727	52	130	500	520	1	1	10378119	87	-3.34	-7.87	12	0.01	-250.00	-106.00	4000	20230102	-79.15	580	20230807	43.79	4000	-79.15	20230102	580	43.79	20230807	4000	-79.15	20230102	580	43.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
11	20230926	151016	57	100.00	KONEX			N	N	N	N		N	742	-130	4	-14.91	935471	1236	83.01	888	888	742	1002	742	872	756.85	0.00	0	0	996	933	837	774	678	886	727	52	130	500	520	1	1	10378119	77	-2.97	-7.00	12	0.01	-250.00	-106.00	4000	20230102	-81.45	580	20230807	27.93	4000	-81.45	20230102	580	27.93	20230807	4000	-81.45	20230102	580	27.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
12	20230926	141009	57	100.00	KONEX			N	N	N	N		N	835	-37	5	-4.24	628463	828	55.61	888	888	750	1002	742	872	759.01	0.00	0	0	996	933	837	774	678	886	727	52	130	500	520	1	1	10378119	87	-3.34	-7.88	12	0.01	-250.00	-106.00	4000	20230102	-79.12	580	20230807	43.97	4000	-79.12	20230102	580	43.97	20230807	4000	-79.12	20230102	580	43.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
13	20230926	131014	57	100.00	KONEX			N	N	N	N		N	851	-21	5	-2.41	627628	827	55.54	888	888	750	1002	742	872	758.92	0.00	0	0	996	933	837	774	678	886	727	52	130	500	520	1	1	10378119	88	-3.40	-8.03	12	0.01	-250.00	-106.00	4000	20230102	-78.72	580	20230807	46.72	4000	-78.72	20230102	580	46.72	20230807	4000	-78.72	20230102	580	46.72	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
14	20230926	121021	57	100.00	KONEX			N	N	N	N		N	760	-112	5	-12.84	619118	817	54.87	888	888	750	1002	742	872	757.79	0.00	0	0	996	933	837	774	678	886	727	52	130	500	520	1	1	10378119	79	-3.04	-7.17	12	0.01	-250.00	-106.00	4000	20230102	-81.00	580	20230807	31.03	4000	-81.00	20230102	580	31.03	20230807	4000	-81.00	20230102	580	31.03	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
15	20230926	111014	57	100.00	KONEX			N	N	N	N		N	882	10	2	1.15	385644	512	34.39	888	888	750	1002	742	872	753.21	0.00	0	0	996	933	837	774	678	886	727	52	130	500	520	1	1	10378119	92	-3.53	-8.32	12	0.00	-250.00	-106.00	4000	20230102	-77.95	580	20230807	52.07	4000	-77.95	20230102	580	52.07	20230807	4000	-77.95	20230102	580	52.07	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
16	20230926	101015	57	100.00	KONEX			N	N	N	N		N	885	13	2	1.49	9732	11	0.74	888	888	880	1002	742	872	884.73	0.00	0	0	996	933	837	774	678	886	727	52	130	500	520	1	1	10378119	92	-3.54	-8.35	12	0.00	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
17	20230926	091017	57	100.00	KONEX			N	N	N	N		N	872	0	3	0.00	0	0	0.00	0	0	0	1002	742	872	0.00	0.00	0	0	996	933	837	774	678	886	727	52	130	500	520	1	1	10378119	90	-3.49	-8.23	12	0.00	-250.00	-106.00	4000	20230102	-78.20	580	20230807	50.34	4000	-78.20	20230102	580	50.34	20230807	4000	-78.20	20230102	580	50.34	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
18	20230925	161017	57	100.00	KONEX			N	N	N	N		N	872	8	2	0.93	1181106	1489	231.21	900	900	741	993	735	864	793.22	0.00	0	0	962	913	832	783	702	872	742	52	129	500	510	1	1	10378119	90	-3.49	-8.23	12	0.01	-250.00	-106.00	4000	20230102	-78.20	580	20230807	50.34	4000	-78.20	20230102	580	50.34	20230807	4000	-78.20	20230102	580	50.34	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
19	20230925	151020	57	100.00	KONEX			N	N	N	N		N	872	8	2	0.93	1181106	1489	231.21	900	900	741	993	735	864	793.22	0.00	0	0	962	913	832	783	702	872	742	52	129	500	510	1	1	10378119	90	-3.49	-8.23	12	0.01	-250.00	-106.00	4000	20230102	-78.20	580	20230807	50.34	4000	-78.20	20230102	580	50.34	20230807	4000	-78.20	20230102	580	50.34	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
20	20230925	141002	57	100.00	KONEX			N	N	N	N		N	872	8	2	0.93	1181106	1489	231.21	900	900	741	993	735	864	793.22	0.00	0	0	962	913	832	783	702	872	742	52	129	500	510	1	1	10378119	90	-3.49	-8.23	12	0.01	-250.00	-106.00	4000	20230102	-78.20	580	20230807	50.34	4000	-78.20	20230102	580	50.34	20230807	4000	-78.20	20230102	580	50.34	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
21	20230925	131008	57	100.00	KONEX			N	N	N	N		N	872	8	2	0.93	1181106	1489	231.21	900	900	741	993	735	864	793.22	0.00	0	0	962	913	832	783	702	872	742	52	129	500	510	1	1	10378119	90	-3.49	-8.23	12	0.01	-250.00	-106.00	4000	20230102	-78.20	580	20230807	50.34	4000	-78.20	20230102	580	50.34	20230807	4000	-78.20	20230102	580	50.34	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
22	20230925	121013	57	100.00	KONEX			N	N	N	N		N	875	11	2	1.27	283914	344	53.42	900	900	741	993	735	864	825.33	0.00	0	0	962	913	832	783	702	872	742	52	129	500	510	1	1	10378119	91	-3.50	-8.25	12	0.00	-250.00	-106.00	4000	20230102	-78.12	580	20230807	50.86	4000	-78.12	20230102	580	50.86	20230807	4000	-78.12	20230102	580	50.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
23	20230925	111008	57	100.00	KONEX			N	N	N	N		N	879	15	2	1.74	205339	243	37.73	900	900	741	993	735	864	845.02	0.00	0	0	962	913	832	783	702	872	742	52	129	500	510	1	1	10378119	91	-3.52	-8.29	12	0.00	-250.00	-106.00	4000	20230102	-78.03	580	20230807	51.55	4000	-78.03	20230102	580	51.55	20230807	4000	-78.03	20230102	580	51.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
24	20230925	101012	57	100.00	KONEX			N	N	N	N		N	881	17	2	1.97	192065	227	35.25	900	900	741	993	735	864	846.10	0.00	0	0	962	913	832	783	702	872	742	52	129	500	510	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
25	20230925	091008	57	100.00	KONEX			N	N	N	N		N	741	-123	5	-14.24	187641	222	34.47	900	900	741	993	735	864	845.23	0.00	0	0	962	913	832	783	702	872	742	52	129	500	510	1	1	10378119	77	-2.96	-6.99	12	0.00	-250.00	-106.00	4000	20230102	-81.47	580	20230807	27.76	4000	-81.47	20230102	580	27.76	20230807	4000	-81.47	20230102	580	27.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
26	20230922	161046	57	100.00	KONEX			N	N	N	N		N	864	-17	5	-1.93	500771	644	64400.00	881	881	751	1013	749	881	777.59	0.00	0	0	881	881	881	881	881	881	881	52	132	500	520	1	1	10378119	90	-3.46	-8.15	12	0.01	-250.00	-106.00	4000	20230102	-78.40	580	20230807	48.97	4000	-78.40	20230102	580	48.97	20230807	4000	-78.40	20230102	580	48.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
27	20230922	151039	57	100.00	KONEX			N	N	N	N		N	864	-17	5	-1.93	500771	644	64400.00	881	881	751	1013	749	881	777.59	0.00	0	0	881	881	881	881	881	881	881	52	132	500	520	1	1	10378119	90	-3.46	-8.15	12	0.01	-250.00	-106.00	4000	20230102	-78.40	580	20230807	48.97	4000	-78.40	20230102	580	48.97	20230807	4000	-78.40	20230102	580	48.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
28	20230922	141037	57	100.00	KONEX			N	N	N	N		N	866	-15	5	-1.70	420907	543	54300.00	881	881	751	1013	749	881	775.15	0.00	0	0	881	881	881	881	881	881	881	52	132	500	520	1	1	10378119	90	-3.46	-8.17	12	0.01	-250.00	-106.00	4000	20230102	-78.35	580	20230807	49.31	4000	-78.35	20230102	580	49.31	20230807	4000	-78.35	20230102	580	49.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
29	20230922	130935	57	100.00	KONEX			N	N	N	N		N	866	-15	5	-1.70	420907	543	54300.00	881	881	751	1013	749	881	775.15	0.00	0	0	881	881	881	881	881	881	881	52	132	500	520	1	1	10378119	90	-3.46	-8.17	12	0.01	-250.00	-106.00	4000	20230102	-78.35	580	20230807	49.31	4000	-78.35	20230102	580	49.31	20230807	4000	-78.35	20230102	580	49.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
30	20230922	120932	57	100.00	KONEX			N	N	N	N		N	866	-15	5	-1.70	420907	543	54300.00	881	881	751	1013	749	881	775.15	0.00	0	0	881	881	881	881	881	881	881	52	132	500	520	1	1	10378119	90	-3.46	-8.17	12	0.01	-250.00	-106.00	4000	20230102	-78.35	580	20230807	49.31	4000	-78.35	20230102	580	49.31	20230807	4000	-78.35	20230102	580	49.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
31	20230922	110927	57	100.00	KONEX			N	N	N	N		N	866	-15	5	-1.70	420907	543	54300.00	881	881	751	1013	749	881	775.15	0.00	0	0	881	881	881	881	881	881	881	52	132	500	520	1	1	10378119	90	-3.46	-8.17	12	0.01	-250.00	-106.00	4000	20230102	-78.35	580	20230807	49.31	4000	-78.35	20230102	580	49.31	20230807	4000	-78.35	20230102	580	49.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
32	20230922	100928	57	100.00	KONEX			N	N	N	N		N	877	-4	5	-0.45	88581	101	10100.00	881	881	877	1013	749	881	877.04	0.00	0	0	881	881	881	881	881	881	881	52	132	500	520	1	1	10378119	91	-3.51	-8.27	12	0.00	-250.00	-106.00	4000	20230102	-78.07	580	20230807	51.21	4000	-78.07	20230102	580	51.21	20230807	4000	-78.07	20230102	580	51.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
33	20230922	090924	57	100.00	KONEX			N	N	N	N		N	881	0	3	0.00	881	1	100.00	881	881	881	1013	749	881	881.00	0.00	0	0	881	881	881	881	881	881	881	52	132	500	520	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
34	20230921	160927	57	100.00	KONEX			N	N	N	N		N	881	39	2	4.63	881	1	0.06	881	881	881	968	716	842	881.00	0.00	0	0	969	905	834	770	699	870	735	52	126	500	500	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
35	20230921	150915	57	100.00	KONEX			N	N	N	N		N	881	39	2	4.63	881	1	0.06	881	881	881	968	716	842	881.00	0.00	0	0	969	905	834	770	699	870	735	52	126	500	500	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
36	20230921	140921	57	100.00	KONEX			N	N	N	N		N	881	39	2	4.63	881	1	0.06	881	881	881	968	716	842	881.00	0.00	0	0	969	905	834	770	699	870	735	52	126	500	500	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
37	20230921	130919	57	100.00	KONEX			N	N	N	N		N	881	39	2	4.63	881	1	0.06	881	881	881	968	716	842	881.00	0.00	0	0	969	905	834	770	699	870	735	52	126	500	500	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
38	20230921	120911	57	100.00	KONEX			N	N	N	N		N	881	39	2	4.63	881	1	0.06	881	881	881	968	716	842	881.00	0.00	0	0	969	905	834	770	699	870	735	52	126	500	500	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
39	20230921	110932	57	100.00	KONEX			N	N	N	N		N	881	39	2	4.63	881	1	0.06	881	881	881	968	716	842	881.00	0.00	0	0	969	905	834	770	699	870	735	52	126	500	500	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
40	20230921	100912	57	100.00	KONEX			N	N	N	N		N	881	39	2	4.63	881	1	0.06	881	881	881	968	716	842	881.00	0.00	0	0	969	905	834	770	699	870	735	52	126	500	500	1	1	10378119	91	-3.52	-8.31	12	0.00	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
41	20230921	090917	57	100.00	KONEX			N	N	N	N		N	842	0	3	0.00	0	0	0.00	0	0	0	968	716	842	0.00	0.00	0	0	969	905	834	770	699	870	735	52	126	500	500	1	1	10378119	87	-3.37	-7.94	12	0.00	-250.00	-106.00	4000	20230102	-78.95	580	20230807	45.17	4000	-78.95	20230102	580	45.17	20230807	4000	-78.95	20230102	580	45.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
42	20230920	160925	57	100.00	KONEX			N	N	N	N		N	842	-43	5	-4.86	1351494	1742	36.77	898	898	763	1017	753	885	775.83	0.00	0	0	987	935	844	792	701	890	747	52	132	500	530	1	1	10378119	87	-3.37	-7.94	12	0.02	-250.00	-106.00	4000	20230102	-78.95	580	20230807	45.17	4000	-78.95	20230102	580	45.17	20230807	4000	-78.95	20230102	580	45.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
43	20230920	150900	57	100.00	KONEX			N	N	N	N		N	842	-43	5	-4.86	1351494	1742	36.77	898	898	763	1017	753	885	775.83	0.00	0	0	987	935	844	792	701	890	747	52	132	500	530	1	1	10378119	87	-3.37	-7.94	12	0.02	-250.00	-106.00	4000	20230102	-78.95	580	20230807	45.17	4000	-78.95	20230102	580	45.17	20230807	4000	-78.95	20230102	580	45.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
44	20230920	140912	57	100.00	KONEX			N	N	N	N		N	884	-1	5	-0.11	968652	1241	26.20	898	898	763	1017	753	885	780.54	0.00	0	0	987	935	844	792	701	890	747	52	132	500	530	1	1	10378119	92	-3.54	-8.34	12	0.01	-250.00	-106.00	4000	20230102	-77.90	580	20230807	52.41	4000	-77.90	20230102	580	52.41	20230807	4000	-77.90	20230102	580	52.41	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
45	20230920	130908	57	100.00	KONEX			N	N	N	N		N	794	-91	5	-10.28	569180	738	15.58	898	898	763	1017	753	885	771.25	0.00	0	0	987	935	844	792	701	890	747	52	132	500	530	1	1	10378119	82	-3.18	-7.49	12	0.01	-250.00	-106.00	4000	20230102	-80.15	580	20230807	36.90	4000	-80.15	20230102	580	36.90	20230807	4000	-80.15	20230102	580	36.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
46	20230920	120909	57	100.00	KONEX			N	N	N	N		N	885	0	3	0.00	19363	22	0.46	898	898	763	1017	753	885	880.14	0.00	0	0	987	935	844	792	701	890	747	52	132	500	530	1	1	10378119	92	-3.54	-8.35	12	0.00	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
47	20230920	110913	57	100.00	KONEX			N	N	N	N		N	887	2	2	0.23	2548	3	0.06	898	898	763	1017	753	885	849.33	0.00	0	0	987	935	844	792	701	890	747	52	132	500	530	1	1	10378119	92	-3.55	-8.37	12	0.00	-250.00	-106.00	4000	20230102	-77.82	580	20230807	52.93	4000	-77.82	20230102	580	52.93	20230807	4000	-77.82	20230102	580	52.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
48	20230920	100854	57	100.00	KONEX			N	N	N	N		N	887	2	2	0.23	2548	3	0.06	898	898	763	1017	753	885	849.33	0.00	0	0	987	935	844	792	701	890	747	52	132	500	530	1	1	10378119	92	-3.55	-8.37	12	0.00	-250.00	-106.00	4000	20230102	-77.82	580	20230807	52.93	4000	-77.82	20230102	580	52.93	20230807	4000	-77.82	20230102	580	52.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
49	20230920	090907	57	100.00	KONEX			N	N	N	N		N	898	13	2	1.47	898	1	0.02	898	898	898	1017	753	885	898.00	0.00	0	0	987	935	844	792	701	890	747	52	132	500	530	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
50	20230919	160905	57	100.00	KONEX			N	N	N	N		N	885	5	2	0.57	3669110	4737	227.19	896	896	753	1012	748	880	774.56	0.00	0	0	958	918	859	819	760	889	790	52	132	500	520	1	1	10378119	92	-3.54	-8.35	12	0.05	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20230919	150904	57	100.00	KONEX			N	N	N	N		N	886	6	2	0.68	3667472	4735	227.10	896	896	753	1012	748	880	774.55	0.00	0	0	958	918	859	819	760	889	790	52	132	500	520	1	1	10378119	92	-3.54	-8.36	12	0.05	-250.00	-106.00	4000	20230102	-77.85	580	20230807	52.76	4000	-77.85	20230102	580	52.76	20230807	4000	-77.85	20230102	580	52.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20230919	140903	57	100.00	KONEX			N	N	N	N		N	886	6	2	0.68	3667472	4735	227.10	896	896	753	1012	748	880	774.55	0.00	0	0	958	918	859	819	760	889	790	52	132	500	520	1	1	10378119	92	-3.54	-8.36	12	0.05	-250.00	-106.00	4000	20230102	-77.85	580	20230807	52.76	4000	-77.85	20230102	580	52.76	20230807	4000	-77.85	20230102	580	52.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20230919	130848	57	100.00	KONEX			N	N	N	N		N	892	12	2	1.36	1711331	2234	107.15	896	896	756	1012	748	880	766.04	0.00	0	0	958	918	859	819	760	889	790	52	132	500	520	1	1	10378119	93	-3.57	-8.42	12	0.02	-250.00	-106.00	4000	20230102	-77.70	580	20230807	53.79	4000	-77.70	20230102	580	53.79	20230807	4000	-77.70	20230102	580	53.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20230919	120906	57	100.00	KONEX			N	N	N	N		N	892	12	2	1.36	1711331	2234	107.15	896	896	756	1012	748	880	766.04	0.00	0	0	958	918	859	819	760	889	790	52	132	500	520	1	1	10378119	93	-3.57	-8.42	12	0.02	-250.00	-106.00	4000	20230102	-77.70	580	20230807	53.79	4000	-77.70	20230102	580	53.79	20230807	4000	-77.70	20230102	580	53.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20230919	110911	57	100.00	KONEX			N	N	N	N		N	893	13	2	1.48	70806	92	4.41	896	896	756	1012	748	880	769.63	0.00	0	0	958	918	859	819	760	889	790	52	132	500	520	1	1	10378119	93	-3.57	-8.42	12	0.00	-250.00	-106.00	4000	20230102	-77.68	580	20230807	53.97	4000	-77.68	20230102	580	53.97	20230807	4000	-77.68	20230102	580	53.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20230919	100902	57	100.00	KONEX			N	N	N	N		N	893	13	2	1.48	4468	5	0.24	896	896	893	1012	748	880	893.60	0.00	0	0	958	918	859	819	760	889	790	52	132	500	520	1	1	10378119	93	-3.57	-8.42	12	0.00	-250.00	-106.00	4000	20230102	-77.68	580	20230807	53.97	4000	-77.68	20230102	580	53.97	20230807	4000	-77.68	20230102	580	53.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20230919	090900	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	958	918	859	819	760	889	790	52	132	500	520	1	1	10378119	91	-3.52	-8.30	12	0.00	-250.00	-106.00	4000	20230102	-78.00	580	20230807	51.72	4000	-78.00	20230102	580	51.72	20230807	4000	-78.00	20230102	580	51.72	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20230918	160904	57	100.00	KONEX			N	N	N	N		N	880	78	2	9.73	1693950	2085	88.99	899	899	800	922	682	802	812.45	0.00	0	0	930	865	818	753	706	842	730	52	120	500	480	1	1	10378119	91	-3.52	-8.30	12	0.02	-250.00	-106.00	4000	20230102	-78.00	580	20230807	51.72	4000	-78.00	20230102	580	51.72	20230807	4000	-78.00	20230102	580	51.72	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
59	20230918	150900	57	100.00	KONEX			N	N	N	N		N	880	78	2	9.73	1693950	2085	88.99	899	899	800	922	682	802	812.45	0.00	0	0	930	865	818	753	706	842	730	52	120	500	480	1	1	10378119	91	-3.52	-8.30	12	0.02	-250.00	-106.00	4000	20230102	-78.00	580	20230807	51.72	4000	-78.00	20230102	580	51.72	20230807	4000	-78.00	20230102	580	51.72	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
60	20230918	140922	57	100.00	KONEX			N	N	N	N		N	881	79	2	9.85	1687790	2078	88.69	899	899	800	922	682	802	812.22	0.00	0	0	930	865	818	753	706	842	730	52	120	500	480	1	1	10378119	91	-3.52	-8.31	12	0.02	-250.00	-106.00	4000	20230102	-77.97	580	20230807	51.90	4000	-77.97	20230102	580	51.90	20230807	4000	-77.97	20230102	580	51.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
61	20230918	130858	57	100.00	KONEX			N	N	N	N		N	882	80	2	9.98	1618157	1999	85.32	899	899	800	922	682	802	809.48	0.00	0	0	930	865	818	753	706	842	730	52	120	500	480	1	1	10378119	92	-3.53	-8.32	12	0.02	-250.00	-106.00	4000	20230102	-77.95	580	20230807	52.07	4000	-77.95	20230102	580	52.07	20230807	4000	-77.95	20230102	580	52.07	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
62	20230918	120906	57	100.00	KONEX			N	N	N	N		N	885	83	2	10.35	849389	1042	44.47	899	899	801	922	682	802	815.15	0.00	0	0	930	865	818	753	706	842	730	52	120	500	480	1	1	10378119	92	-3.54	-8.35	12	0.01	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
63	20230918	110852	57	100.00	KONEX			N	N	N	N		N	887	85	2	10.60	804254	991	42.30	899	899	801	922	682	802	811.56	0.00	0	0	930	865	818	753	706	842	730	52	120	500	480	1	1	10378119	92	-3.55	-8.37	12	0.01	-250.00	-106.00	4000	20230102	-77.82	580	20230807	52.93	4000	-77.82	20230102	580	52.93	20230807	4000	-77.82	20230102	580	52.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
64	20230918	100845	57	100.00	KONEX			N	N	N	N		N	890	88	2	10.97	97046	109	4.65	899	899	890	922	682	802	890.33	0.00	0	0	930	865	818	753	706	842	730	52	120	500	480	1	1	10378119	92	-3.56	-8.40	12	0.00	-250.00	-106.00	4000	20230102	-77.75	580	20230807	53.45	4000	-77.75	20230102	580	53.45	20230807	4000	-77.75	20230102	580	53.45	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
65	20230918	090848	57	100.00	KONEX			N	N	N	N		N	899	97	2	12.09	3596	4	0.17	899	899	899	922	682	802	899.00	0.00	0	0	930	865	818	753	706	842	730	52	120	500	480	1	1	10378119	93	-3.60	-8.48	12	0.00	-250.00	-106.00	4000	20230102	-77.53	580	20230807	55.00	4000	-77.53	20230102	580	55.00	20230807	4000	-77.53	20230102	580	55.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
66	20230915	160859	57	100.00	KONEX			N	N	N	N		N	802	-81	5	-9.17	1890722	2343	176.83	883	883	771	1015	751	883	806.97	0.00	0	0	958	920	860	822	762	890	792	52	132	500	520	1	1	10378119	83	-3.21	-7.57	12	0.02	-250.00	-106.00	4000	20230102	-79.95	580	20230807	38.28	4000	-79.95	20230102	580	38.28	20230807	4000	-79.95	20230102	580	38.28	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
67	20230915	150854	57	100.00	KONEX			N	N	N	N		N	802	-81	5	-9.17	1869068	2316	174.79	883	883	771	1015	751	883	807.02	0.00	0	0	958	920	860	822	762	890	792	52	132	500	520	1	1	10378119	83	-3.21	-7.57	12	0.02	-250.00	-106.00	4000	20230102	-79.95	580	20230807	38.28	4000	-79.95	20230102	580	38.28	20230807	4000	-79.95	20230102	580	38.28	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
68	20230915	140900	57	100.00	KONEX			N	N	N	N		N	871	-12	5	-1.36	332678	414	31.25	883	883	771	1015	751	883	803.57	0.00	0	0	958	920	860	822	762	890	792	52	132	500	520	1	1	10378119	90	-3.48	-8.22	12	0.00	-250.00	-106.00	4000	20230102	-78.22	580	20230807	50.17	4000	-78.22	20230102	580	50.17	20230807	4000	-78.22	20230102	580	50.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
69	20230915	130851	57	100.00	KONEX			N	N	N	N		N	882	-1	5	-0.11	11357	13	0.98	883	883	771	1015	751	883	873.62	0.00	0	0	958	920	860	822	762	890	792	52	132	500	520	1	1	10378119	92	-3.53	-8.32	12	0.00	-250.00	-106.00	4000	20230102	-77.95	580	20230807	52.07	4000	-77.95	20230102	580	52.07	20230807	4000	-77.95	20230102	580	52.07	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
70	20230915	120856	57	100.00	KONEX			N	N	N	N		N	882	-1	5	-0.11	11357	13	0.98	883	883	771	1015	751	883	873.62	0.00	0	0	958	920	860	822	762	890	792	52	132	500	520	1	1	10378119	92	-3.53	-8.32	12	0.00	-250.00	-106.00	4000	20230102	-77.95	580	20230807	52.07	4000	-77.95	20230102	580	52.07	20230807	4000	-77.95	20230102	580	52.07	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
71	20230915	110901	57	100.00	KONEX			N	N	N	N		N	882	-1	5	-0.11	11357	13	0.98	883	883	771	1015	751	883	873.62	0.00	0	0	958	920	860	822	762	890	792	52	132	500	520	1	1	10378119	92	-3.53	-8.32	12	0.00	-250.00	-106.00	4000	20230102	-77.95	580	20230807	52.07	4000	-77.95	20230102	580	52.07	20230807	4000	-77.95	20230102	580	52.07	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
72	20230915	100902	57	100.00	KONEX			N	N	N	N		N	882	-1	5	-0.11	11357	13	0.98	883	883	771	1015	751	883	873.62	0.00	0	0	958	920	860	822	762	890	792	52	132	500	520	1	1	10378119	92	-3.53	-8.32	12	0.00	-250.00	-106.00	4000	20230102	-77.95	580	20230807	52.07	4000	-77.95	20230102	580	52.07	20230807	4000	-77.95	20230102	580	52.07	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
73	20230915	090849	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	2537	3	0.23	883	883	771	1015	751	883	845.67	0.00	0	0	958	920	860	822	762	890	792	52	132	500	520	1	1	10378119	92	-3.53	-8.33	12	0.00	-250.00	-106.00	4000	20230102	-77.93	580	20230807	52.24	4000	-77.93	20230102	580	52.24	20230807	4000	-77.93	20230102	580	52.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
74	20230914	160901	57	100.00	KONEX			N	N	N	N		N	883	-15	5	-1.67	1063964	1325	4.53	898	898	800	1032	764	898	802.99	0.00	0	0	1126	1012	886	772	646	949	709	52	134	500	530	1	1	10378119	92	-3.53	-8.33	12	0.01	-250.00	-106.00	4000	20230102	-77.93	580	20230807	52.24	4000	-77.93	20230102	580	52.24	20230807	4000	-77.93	20230102	580	52.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
75	20230914	150833	57	100.00	KONEX			N	N	N	N		N	883	-15	5	-1.67	1063964	1325	4.53	898	898	800	1032	764	898	802.99	0.00	0	0	1126	1012	886	772	646	949	709	52	134	500	530	1	1	10378119	92	-3.53	-8.33	12	0.01	-250.00	-106.00	4000	20230102	-77.93	580	20230807	52.24	4000	-77.93	20230102	580	52.24	20230807	4000	-77.93	20230102	580	52.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
76	20230914	140853	57	100.00	KONEX			N	N	N	N		N	883	-15	5	-1.67	1056900	1317	4.51	898	898	800	1032	764	898	802.51	0.00	0	0	1126	1012	886	772	646	949	709	52	134	500	530	1	1	10378119	92	-3.53	-8.33	12	0.01	-250.00	-106.00	4000	20230102	-77.93	580	20230807	52.24	4000	-77.93	20230102	580	52.24	20230807	4000	-77.93	20230102	580	52.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
77	20230914	130835	57	100.00	KONEX			N	N	N	N		N	884	-14	5	-1.56	1027240	1282	4.39	898	898	800	1032	764	898	801.28	0.00	0	0	1126	1012	886	772	646	949	709	52	134	500	530	1	1	10378119	92	-3.54	-8.34	12	0.01	-250.00	-106.00	4000	20230102	-77.90	580	20230807	52.41	4000	-77.90	20230102	580	52.41	20230807	4000	-77.90	20230102	580	52.41	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
78	20230914	120844	57	100.00	KONEX			N	N	N	N		N	886	-12	5	-1.34	957556	1195	4.09	898	898	800	1032	764	898	801.30	0.00	0	0	1126	1012	886	772	646	949	709	52	134	500	530	1	1	10378119	92	-3.54	-8.36	12	0.01	-250.00	-106.00	4000	20230102	-77.85	580	20230807	52.76	4000	-77.85	20230102	580	52.76	20230807	4000	-77.85	20230102	580	52.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
79	20230914	110837	57	100.00	KONEX			N	N	N	N		N	800	-98	5	-10.91	842896	1052	3.60	898	898	800	1032	764	898	801.23	0.00	0	0	1126	1012	886	772	646	949	709	52	134	500	530	1	1	10378119	83	-3.20	-7.55	12	0.01	-250.00	-106.00	4000	20230102	-80.00	580	20230807	37.93	4000	-80.00	20230102	580	37.93	20230807	4000	-80.00	20230102	580	37.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
80	20230914	100831	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	601846	752	2.57	898	898	800	1032	764	898	800.33	0.00	0	0	1126	1012	886	772	646	949	709	52	134	500	530	1	1	10378119	93	-3.59	-8.47	12	0.01	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
81	20230914	090847	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	601846	752	2.57	898	898	800	1032	764	898	800.33	0.00	0	0	1126	1012	886	772	646	949	709	52	134	500	530	1	1	10378119	93	-3.59	-8.47	12	0.01	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
82	20230913	160850	57	100.00	KONEX			N	N	N	N		N	898	5	2	0.56	23166869	29230	1540.04	1000	1000	760	1026	760	893	792.57	0.00	0	0	981	936	854	809	727	896	769	52	133	500	530	1	1	10378119	93	-3.59	-8.47	12	0.28	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
83	20230913	150842	57	100.00	KONEX			N	N	N	N		N	898	5	2	0.56	23166869	29230	1540.04	1000	1000	760	1026	760	893	792.57	0.00	0	0	981	936	854	809	727	896	769	52	133	500	530	1	1	10378119	93	-3.59	-8.47	12	0.28	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
84	20230913	140850	57	100.00	KONEX			N	N	N	N		N	898	5	2	0.56	23166869	29230	1540.04	1000	1000	760	1026	760	893	792.57	0.00	0	0	981	936	854	809	727	896	769	52	133	500	530	1	1	10378119	93	-3.59	-8.47	12	0.28	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
85	20230913	130825	57	100.00	KONEX			N	N	N	N		N	898	5	2	0.56	23166869	29230	1540.04	1000	1000	760	1026	760	893	792.57	0.00	0	0	981	936	854	809	727	896	769	52	133	500	530	1	1	10378119	93	-3.59	-8.47	12	0.28	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
86	20230913	120847	57	100.00	KONEX			N	N	N	N		N	898	5	2	0.56	23166869	29230	1540.04	1000	1000	760	1026	760	893	792.57	0.00	0	0	981	936	854	809	727	896	769	52	133	500	530	1	1	10378119	93	-3.59	-8.47	12	0.28	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
87	20230913	110846	57	100.00	KONEX			N	N	N	N		N	898	5	2	0.56	23166869	29230	1540.04	1000	1000	760	1026	760	893	792.57	0.00	0	0	981	936	854	809	727	896	769	52	133	500	530	1	1	10378119	93	-3.59	-8.47	12	0.28	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
88	20230913	100836	57	100.00	KONEX			N	N	N	N		N	899	6	2	0.67	205936	229	12.07	1000	1000	760	1026	760	893	899.28	0.00	0	0	981	936	854	809	727	896	769	52	133	500	530	1	1	10378119	93	-3.60	-8.48	12	0.00	-250.00	-106.00	4000	20230102	-77.53	580	20230807	55.00	4000	-77.53	20230102	580	55.00	20230807	4000	-77.53	20230102	580	55.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
89	20230913	090828	57	100.00	KONEX			N	N	N	N		N	1000	107	2	11.98	2000	2	0.11	1000	1000	1000	1026	760	893	1000.00	0.00	0	0	981	936	854	809	727	896	769	52	133	500	530	1	1	10378119	104	-4.00	-9.43	12	0.00	-250.00	-106.00	4000	20230102	-75.00	580	20230807	72.41	4000	-75.00	20230102	580	72.41	20230807	4000	-75.00	20230102	580	72.41	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
90	20230912	160825	57	100.00	KONEX			N	N	N	N		N	893	-5	5	-0.56	1493922	1898	385.77	899	899	772	1032	764	898	787.10	0.00	0	0	1015	956	841	782	667	899	725	52	134	500	530	1	1	10378119	93	-3.57	-8.42	12	0.02	-250.00	-106.00	4000	20230102	-77.68	580	20230807	53.97	4000	-77.68	20230102	580	53.97	20230807	4000	-77.68	20230102	580	53.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
91	20230912	150834	57	100.00	KONEX			N	N	N	N		N	893	-5	5	-0.56	1493922	1898	385.77	899	899	772	1032	764	898	787.10	0.00	0	0	1015	956	841	782	667	899	725	52	134	500	530	1	1	10378119	93	-3.57	-8.42	12	0.02	-250.00	-106.00	4000	20230102	-77.68	580	20230807	53.97	4000	-77.68	20230102	580	53.97	20230807	4000	-77.68	20230102	580	53.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
92	20230912	140834	57	100.00	KONEX			N	N	N	N		N	893	-5	5	-0.56	1493922	1898	385.77	899	899	772	1032	764	898	787.10	0.00	0	0	1015	956	841	782	667	899	725	52	134	500	530	1	1	10378119	93	-3.57	-8.42	12	0.02	-250.00	-106.00	4000	20230102	-77.68	580	20230807	53.97	4000	-77.68	20230102	580	53.97	20230807	4000	-77.68	20230102	580	53.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
93	20230912	130822	57	100.00	KONEX			N	N	N	N		N	893	-5	5	-0.56	1493922	1898	385.77	899	899	772	1032	764	898	787.10	0.00	0	0	1015	956	841	782	667	899	725	52	134	500	530	1	1	10378119	93	-3.57	-8.42	12	0.02	-250.00	-106.00	4000	20230102	-77.68	580	20230807	53.97	4000	-77.68	20230102	580	53.97	20230807	4000	-77.68	20230102	580	53.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
94	20230912	120821	57	100.00	KONEX			N	N	N	N		N	773	-125	5	-13.92	1493029	1897	385.57	899	899	772	1032	764	898	787.05	0.00	0	0	1015	956	841	782	667	899	725	52	134	500	530	1	1	10378119	80	-3.09	-7.29	12	0.02	-250.00	-106.00	4000	20230102	-80.68	580	20230807	33.28	4000	-80.68	20230102	580	33.28	20230807	4000	-80.68	20230102	580	33.28	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
95	20230912	110827	57	100.00	KONEX			N	N	N	N		N	893	-5	5	-0.56	1396401	1781	361.99	899	899	772	1032	764	898	784.05	0.00	0	0	1015	956	841	782	667	899	725	52	134	500	530	1	1	10378119	93	-3.57	-8.42	12	0.02	-250.00	-106.00	4000	20230102	-77.68	580	20230807	53.97	4000	-77.68	20230102	580	53.97	20230807	4000	-77.68	20230102	580	53.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
96	20230912	100819	57	100.00	KONEX			N	N	N	N		N	896	-2	5	-0.22	1163008	1480	300.81	899	899	772	1032	764	898	785.82	0.00	0	0	1015	956	841	782	667	899	725	52	134	500	530	1	1	10378119	93	-3.58	-8.45	12	0.01	-250.00	-106.00	4000	20230102	-77.60	580	20230807	54.48	4000	-77.60	20230102	580	54.48	20230807	4000	-77.60	20230102	580	54.48	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
97	20230912	090839	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	766245	968	196.75	899	899	772	1032	764	898	791.58	0.00	0	0	1015	956	841	782	667	899	725	52	134	500	530	1	1	10378119	93	-3.59	-8.47	12	0.01	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
98	20230911	160819	57	100.00	KONEX			N	N	N	N		N	898	71	2	8.59	441446	492	46.15	900	900	726	951	703	827	897.25	0.00	0	0	968	897	829	758	690	863	724	52	124	500	490	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
99	20230911	150825	57	100.00	KONEX			N	N	N	N		N	898	71	2	8.59	441446	492	46.15	900	900	726	951	703	827	897.25	0.00	0	0	968	897	829	758	690	863	724	52	124	500	490	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
100	20230911	140833	57	100.00	KONEX			N	N	N	N		N	898	71	2	8.59	441446	492	46.15	900	900	726	951	703	827	897.25	0.00	0	0	968	897	829	758	690	863	724	52	124	500	490	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
101	20230911	130808	57	100.00	KONEX			N	N	N	N		N	898	71	2	8.59	441446	492	46.15	900	900	726	951	703	827	897.25	0.00	0	0	968	897	829	758	690	863	724	52	124	500	490	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
102	20230911	120822	57	100.00	KONEX			N	N	N	N		N	898	71	2	8.59	441446	492	46.15	900	900	726	951	703	827	897.25	0.00	0	0	968	897	829	758	690	863	724	52	124	500	490	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
103	20230911	110808	57	100.00	KONEX			N	N	N	N		N	898	71	2	8.59	441446	492	46.15	900	900	726	951	703	827	897.25	0.00	0	0	968	897	829	758	690	863	724	52	124	500	490	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
104	20230911	100807	57	100.00	KONEX			N	N	N	N		N	898	71	2	8.59	2524	3	0.28	900	900	726	951	703	827	841.33	0.00	0	0	968	897	829	758	690	863	724	52	124	500	490	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	580	20230807	54.83	4000	-77.55	20230102	580	54.83	20230807	4000	-77.55	20230102	580	54.83	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
105	20230911	090805	57	100.00	KONEX			N	N	N	N		N	900	73	2	8.83	900	1	0.09	900	900	900	951	703	827	900.00	0.00	0	0	968	897	829	758	690	863	724	52	124	500	490	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
106	20230908	160827	57	100.00	KONEX			N	N	N	N		N	827	10	2	1.22	824538	1066	73.57	900	900	761	939	695	817	773.49	0.00	0	0	947	882	791	726	635	836	680	52	122	500	490	1	1	10378119	86	-3.31	-7.80	12	0.01	-250.00	-106.00	4000	20230102	-79.33	580	20230807	42.59	4000	-79.33	20230102	580	42.59	20230807	4000	-79.33	20230102	580	42.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
107	20230908	150826	57	100.00	KONEX			N	N	N	N		N	827	10	2	1.22	824538	1066	73.57	900	900	761	939	695	817	773.49	0.00	0	0	947	882	791	726	635	836	680	52	122	500	490	1	1	10378119	86	-3.31	-7.80	12	0.01	-250.00	-106.00	4000	20230102	-79.33	580	20230807	42.59	4000	-79.33	20230102	580	42.59	20230807	4000	-79.33	20230102	580	42.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
108	20230908	140817	57	100.00	KONEX			N	N	N	N		N	827	10	2	1.22	439549	567	39.13	900	900	761	939	695	817	775.22	0.00	0	0	947	882	791	726	635	836	680	52	122	500	490	1	1	10378119	86	-3.31	-7.80	12	0.01	-250.00	-106.00	4000	20230102	-79.33	580	20230807	42.59	4000	-79.33	20230102	580	42.59	20230807	4000	-79.33	20230102	580	42.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
109	20230908	130825	57	100.00	KONEX			N	N	N	N		N	830	13	2	1.59	2491	3	0.21	900	900	761	939	695	817	830.33	0.00	0	0	947	882	791	726	635	836	680	52	122	500	490	1	1	10378119	86	-3.32	-7.83	12	0.00	-250.00	-106.00	4000	20230102	-79.25	580	20230807	43.10	4000	-79.25	20230102	580	43.10	20230807	4000	-79.25	20230102	580	43.10	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
110	20230908	120837	57	100.00	KONEX			N	N	N	N		N	830	13	2	1.59	2491	3	0.21	900	900	761	939	695	817	830.33	0.00	0	0	947	882	791	726	635	836	680	52	122	500	490	1	1	10378119	86	-3.32	-7.83	12	0.00	-250.00	-106.00	4000	20230102	-79.25	580	20230807	43.10	4000	-79.25	20230102	580	43.10	20230807	4000	-79.25	20230102	580	43.10	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
111	20230908	110831	57	100.00	KONEX			N	N	N	N		N	830	13	2	1.59	2491	3	0.21	900	900	761	939	695	817	830.33	0.00	0	0	947	882	791	726	635	836	680	52	122	500	490	1	1	10378119	86	-3.32	-7.83	12	0.00	-250.00	-106.00	4000	20230102	-79.25	580	20230807	43.10	4000	-79.25	20230102	580	43.10	20230807	4000	-79.25	20230102	580	43.10	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
112	20230908	100824	57	100.00	KONEX			N	N	N	N		N	900	83	2	10.16	900	1	0.07	900	900	900	939	695	817	900.00	0.00	0	0	947	882	791	726	635	836	680	52	122	500	490	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
113	20230908	090829	57	100.00	KONEX			N	N	N	N		N	900	83	2	10.16	900	1	0.07	900	900	900	939	695	817	900.00	0.00	0	0	947	882	791	726	635	836	680	52	122	500	490	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
114	20230907	160815	57	100.00	KONEX			N	N	N	N		N	817	72	2	9.66	1061659	1449	8.93	856	856	700	856	634	745	732.68	0.00	0	0	977	860	780	663	583	821	624	52	111	500	440	1	1	10378119	85	-3.27	-7.71	12	0.01	-250.00	-106.00	4000	20230102	-79.58	580	20230807	40.86	4000	-79.58	20230102	580	40.86	20230807	4000	-79.58	20230102	580	40.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
115	20230907	150820	57	100.00	KONEX			N	N	N	N		N	817	72	2	9.66	1061659	1449	8.93	856	856	700	856	634	745	732.68	0.00	0	0	977	860	780	663	583	821	624	52	111	500	440	1	1	10378119	85	-3.27	-7.71	12	0.01	-250.00	-106.00	4000	20230102	-79.58	580	20230807	40.86	4000	-79.58	20230102	580	40.86	20230807	4000	-79.58	20230102	580	40.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
116	20230907	140818	57	100.00	KONEX			N	N	N	N		N	817	72	2	9.66	1061659	1449	8.93	856	856	700	856	634	745	732.68	0.00	0	0	977	860	780	663	583	821	624	52	111	500	440	1	1	10378119	85	-3.27	-7.71	12	0.01	-250.00	-106.00	4000	20230102	-79.58	580	20230807	40.86	4000	-79.58	20230102	580	40.86	20230807	4000	-79.58	20230102	580	40.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
117	20230907	130813	57	100.00	KONEX			N	N	N	N		N	817	72	2	9.66	1061659	1449	8.93	856	856	700	856	634	745	732.68	0.00	0	0	977	860	780	663	583	821	624	52	111	500	440	1	1	10378119	85	-3.27	-7.71	12	0.01	-250.00	-106.00	4000	20230102	-79.58	580	20230807	40.86	4000	-79.58	20230102	580	40.86	20230807	4000	-79.58	20230102	580	40.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
118	20230907	120826	57	100.00	KONEX			N	N	N	N		N	817	72	2	9.66	1061659	1449	8.93	856	856	700	856	634	745	732.68	0.00	0	0	977	860	780	663	583	821	624	52	111	500	440	1	1	10378119	85	-3.27	-7.71	12	0.01	-250.00	-106.00	4000	20230102	-79.58	580	20230807	40.86	4000	-79.58	20230102	580	40.86	20230807	4000	-79.58	20230102	580	40.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
119	20230907	110819	57	100.00	KONEX			N	N	N	N		N	817	72	2	9.66	1061659	1449	8.93	856	856	700	856	634	745	732.68	0.00	0	0	977	860	780	663	583	821	624	52	111	500	440	1	1	10378119	85	-3.27	-7.71	12	0.01	-250.00	-106.00	4000	20230102	-79.58	580	20230807	40.86	4000	-79.58	20230102	580	40.86	20230807	4000	-79.58	20230102	580	40.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
120	20230907	100819	57	100.00	KONEX			N	N	N	N		N	749	4	2	0.54	1060842	1448	8.92	856	856	700	856	634	745	732.63	0.00	0	0	977	860	780	663	583	821	624	52	111	500	440	1	1	10378119	78	-3.00	-7.07	12	0.01	-250.00	-106.00	4000	20230102	-81.28	580	20230807	29.14	4000	-81.28	20230102	580	29.14	20230807	4000	-81.28	20230102	580	29.14	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
121	20230907	090832	57	100.00	KONEX			N	N	N	N		N	856	111	1	14.90	856	1	0.01	856	856	856	856	634	745	856.00	0.00	0	0	977	860	780	663	583	821	624	52	111	500	440	1	1	10378119	89	-3.42	-8.08	12	0.00	-250.00	-106.00	4000	20230102	-78.60	580	20230807	47.59	4000	-78.60	20230102	580	47.59	20230807	4000	-78.60	20230102	580	47.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
122	20230906	160816	57	100.00	KONEX			N	N	N	N		N	745	-74	5	-9.04	11771879	16233	1675.23	897	897	700	941	697	819	725.18	0.00	0	0	910	864	793	747	676	829	712	52	122	500	490	1	1	10378119	77	-2.98	-7.03	12	0.16	-250.00	-106.00	4000	20230102	-81.38	580	20230807	28.45	4000	-81.38	20230102	580	28.45	20230807	4000	-81.38	20230102	580	28.45	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
123	20230906	150819	57	100.00	KONEX			N	N	N	N		N	814	-5	5	-0.61	11059659	15277	1576.57	897	897	700	941	697	819	723.94	0.00	0	0	910	864	793	747	676	829	712	52	122	500	490	1	1	10378119	84	-3.26	-7.68	12	0.15	-250.00	-106.00	4000	20230102	-79.65	580	20230807	40.34	4000	-79.65	20230102	580	40.34	20230807	4000	-79.65	20230102	580	40.34	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
124	20230906	140819	57	100.00	KONEX			N	N	N	N		N	813	-6	5	-0.73	9430195	13091	1350.98	897	897	700	941	697	819	720.36	0.00	0	0	910	864	793	747	676	829	712	52	122	500	490	1	1	10378119	84	-3.25	-7.67	12	0.13	-250.00	-106.00	4000	20230102	-79.68	580	20230807	40.17	4000	-79.68	20230102	580	40.17	20230807	4000	-79.68	20230102	580	40.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
125	20230906	130810	57	100.00	KONEX			N	N	N	N		N	775	-44	5	-5.37	5253913	7311	754.49	897	897	700	941	697	819	718.63	0.00	0	0	910	864	793	747	676	829	712	52	122	500	490	1	1	10378119	80	-3.10	-7.31	12	0.07	-250.00	-106.00	4000	20230102	-80.62	580	20230807	33.62	4000	-80.62	20230102	580	33.62	20230807	4000	-80.62	20230102	580	33.62	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
126	20230906	120822	57	100.00	KONEX			N	N	N	N		N	815	-4	5	-0.49	4887338	6838	705.68	897	897	700	941	697	819	714.73	0.00	0	0	910	864	793	747	676	829	712	52	122	500	490	1	1	10378119	85	-3.26	-7.69	12	0.07	-250.00	-106.00	4000	20230102	-79.62	580	20230807	40.52	4000	-79.62	20230102	580	40.52	20230807	4000	-79.62	20230102	580	40.52	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
127	20230906	110830	57	100.00	KONEX			N	N	N	N		N	815	-4	5	-0.49	4886523	6837	705.57	897	897	700	941	697	819	714.72	0.00	0	0	910	864	793	747	676	829	712	52	122	500	490	1	1	10378119	85	-3.26	-7.69	12	0.07	-250.00	-106.00	4000	20230102	-79.62	580	20230807	40.52	4000	-79.62	20230102	580	40.52	20230807	4000	-79.62	20230102	580	40.52	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
128	20230906	100805	57	100.00	KONEX			N	N	N	N		N	819	0	3	0.00	4471778	6303	650.46	897	897	700	941	697	819	709.47	0.00	0	0	910	864	793	747	676	829	712	52	122	500	490	1	1	10378119	85	-3.28	-7.73	12	0.06	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
129	20230906	090809	57	100.00	KONEX			N	N	N	N		N	895	76	2	9.28	1471792	2102	216.92	897	897	700	941	697	819	700.19	0.00	0	0	910	864	793	747	676	829	712	52	122	500	490	1	1	10378119	93	-3.58	-8.44	12	0.02	-250.00	-106.00	4000	20230102	-77.62	580	20230807	54.31	4000	-77.62	20230102	580	54.31	20230807	4000	-77.62	20230102	580	54.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
130	20230905	160810	57	100.00	KONEX			N	N	N	N		N	819	-9	5	-1.09	755635	969	79.75	839	839	722	952	704	828	779.81	0.00	0	0	894	861	808	775	722	834	748	52	124	500	490	1	1	10378119	85	-3.28	-7.73	12	0.01	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
131	20230905	150821	57	100.00	KONEX			N	N	N	N		N	819	-9	5	-1.09	755635	969	79.75	839	839	722	952	704	828	779.81	0.00	0	0	894	861	808	775	722	834	748	52	124	500	490	1	1	10378119	85	-3.28	-7.73	12	0.01	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
132	20230905	140819	57	100.00	KONEX			N	N	N	N		N	819	-9	5	-1.09	755635	969	79.75	839	839	722	952	704	828	779.81	0.00	0	0	894	861	808	775	722	834	748	52	124	500	490	1	1	10378119	85	-3.28	-7.73	12	0.01	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
133	20230905	130800	57	100.00	KONEX			N	N	N	N		N	819	-9	5	-1.09	755635	969	79.75	839	839	722	952	704	828	779.81	0.00	0	0	894	861	808	775	722	834	748	52	124	500	490	1	1	10378119	85	-3.28	-7.73	12	0.01	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
134	20230905	120804	57	100.00	KONEX			N	N	N	N		N	779	-49	5	-5.92	753263	966	79.51	839	839	722	952	704	828	779.78	0.00	0	0	894	861	808	775	722	834	748	52	124	500	490	1	1	10378119	81	-3.12	-7.35	12	0.01	-250.00	-106.00	4000	20230102	-80.53	580	20230807	34.31	4000	-80.53	20230102	580	34.31	20230807	4000	-80.53	20230102	580	34.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
135	20230905	110810	57	100.00	KONEX			N	N	N	N		N	820	-8	5	-0.97	4023	5	0.41	839	839	722	952	704	828	804.60	0.00	0	0	894	861	808	775	722	834	748	52	124	500	490	1	1	10378119	85	-3.28	-7.74	12	0.00	-250.00	-106.00	4000	20230102	-79.50	580	20230807	41.38	4000	-79.50	20230102	580	41.38	20230807	4000	-79.50	20230102	580	41.38	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
136	20230905	100800	57	100.00	KONEX			N	N	N	N		N	821	-7	5	-0.85	3203	4	0.33	839	839	722	952	704	828	800.75	0.00	0	0	894	861	808	775	722	834	748	52	124	500	490	1	1	10378119	85	-3.28	-7.75	12	0.00	-250.00	-106.00	4000	20230102	-79.47	580	20230807	41.55	4000	-79.47	20230102	580	41.55	20230807	4000	-79.47	20230102	580	41.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
137	20230905	090800	57	100.00	KONEX			N	N	N	N		N	821	-7	5	-0.85	3203	4	0.33	839	839	722	952	704	828	800.75	0.00	0	0	894	861	808	775	722	834	748	52	124	500	490	1	1	10378119	85	-3.28	-7.75	12	0.00	-250.00	-106.00	4000	20230102	-79.47	580	20230807	41.55	4000	-79.47	20230102	580	41.55	20230807	4000	-79.47	20230102	580	41.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
138	20230904	160755	57	100.00	KONEX			N	N	N	N		N	828	-11	5	-1.31	918373	1215	13.07	841	841	755	964	714	839	755.86	0.00	0	0	993	916	843	766	693	879	729	52	125	500	500	1	1	10378119	86	-3.31	-7.81	12	0.01	-250.00	-106.00	4000	20230102	-79.30	580	20230807	42.76	4000	-79.30	20230102	580	42.76	20230807	4000	-79.30	20230102	580	42.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
139	20230904	150745	57	100.00	KONEX			N	N	N	N		N	828	-11	5	-1.31	918373	1215	13.07	841	841	755	964	714	839	755.86	0.00	0	0	993	916	843	766	693	879	729	52	125	500	500	1	1	10378119	86	-3.31	-7.81	12	0.01	-250.00	-106.00	4000	20230102	-79.30	580	20230807	42.76	4000	-79.30	20230102	580	42.76	20230807	4000	-79.30	20230102	580	42.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
140	20230904	140742	57	100.00	KONEX			N	N	N	N		N	828	-11	5	-1.31	917545	1214	13.06	841	841	755	964	714	839	755.80	0.00	0	0	993	916	843	766	693	879	729	52	125	500	500	1	1	10378119	86	-3.31	-7.81	12	0.01	-250.00	-106.00	4000	20230102	-79.30	580	20230807	42.76	4000	-79.30	20230102	580	42.76	20230807	4000	-79.30	20230102	580	42.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
141	20230904	130754	57	100.00	KONEX			N	N	N	N		N	828	-11	5	-1.31	917545	1214	13.06	841	841	755	964	714	839	755.80	0.00	0	0	993	916	843	766	693	879	729	52	125	500	500	1	1	10378119	86	-3.31	-7.81	12	0.01	-250.00	-106.00	4000	20230102	-79.30	580	20230807	42.76	4000	-79.30	20230102	580	42.76	20230807	4000	-79.30	20230102	580	42.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
142	20230904	120739	57	100.00	KONEX			N	N	N	N		N	828	-11	5	-1.31	917545	1214	13.06	841	841	755	964	714	839	755.80	0.00	0	0	993	916	843	766	693	879	729	52	125	500	500	1	1	10378119	86	-3.31	-7.81	12	0.01	-250.00	-106.00	4000	20230102	-79.30	580	20230807	42.76	4000	-79.30	20230102	580	42.76	20230807	4000	-79.30	20230102	580	42.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
143	20230904	110726	57	100.00	KONEX			N	N	N	N		N	828	-11	5	-1.31	917545	1214	13.06	841	841	755	964	714	839	755.80	0.00	0	0	993	916	843	766	693	879	729	52	125	500	500	1	1	10378119	86	-3.31	-7.81	12	0.01	-250.00	-106.00	4000	20230102	-79.30	580	20230807	42.76	4000	-79.30	20230102	580	42.76	20230807	4000	-79.30	20230102	580	42.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
144	20230904	100731	57	100.00	KONEX			N	N	N	N		N	841	2	2	0.24	841	1	0.01	841	841	841	964	714	839	841.00	0.00	0	0	993	916	843	766	693	879	729	52	125	500	500	1	1	10378119	87	-3.36	-7.93	12	0.00	-250.00	-106.00	4000	20230102	-78.97	580	20230807	45.00	4000	-78.97	20230102	580	45.00	20230807	4000	-78.97	20230102	580	45.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
145	20230904	090745	57	100.00	KONEX			N	N	N	N		N	841	2	2	0.24	841	1	0.01	841	841	841	964	714	839	841.00	0.00	0	0	993	916	843	766	693	879	729	52	125	500	500	1	1	10378119	87	-3.36	-7.93	12	0.00	-250.00	-106.00	4000	20230102	-78.97	580	20230807	45.00	4000	-78.97	20230102	580	45.00	20230807	4000	-78.97	20230102	580	45.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
146	20230901	160735	57	100.00	KONEX			N	N	N	N		N	839	39	2	4.88	7351099	9297	9114.71	900	920	770	920	680	800	790.70	0.00	0	0	933	866	833	766	733	850	750	52	120	500	480	1	1	10378119	87	-3.36	-7.92	12	0.09	-250.00	-106.00	4000	20230102	-79.03	580	20230807	44.66	4000	-79.03	20230102	580	44.66	20230807	4000	-79.03	20230102	580	44.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
147	20230901	150743	57	100.00	KONEX			N	N	N	N		N	849	49	2	6.12	7254614	9182	9001.96	900	920	770	920	680	800	790.09	0.00	0	0	933	866	833	766	733	850	750	52	120	500	480	1	1	10378119	88	-3.40	-8.01	12	0.09	-250.00	-106.00	4000	20230102	-78.78	580	20230807	46.38	4000	-78.78	20230102	580	46.38	20230807	4000	-78.78	20230102	580	46.38	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
148	20230901	140745	57	100.00	KONEX			N	N	N	N		N	850	50	2	6.25	6084017	7682	7531.37	900	920	770	920	680	800	791.98	0.00	0	0	933	866	833	766	733	850	750	52	120	500	480	1	1	10378119	88	-3.40	-8.02	12	0.07	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
149	20230901	130722	57	100.00	KONEX			N	N	N	N		N	780	-20	5	-2.50	6083167	7681	7530.39	900	920	770	920	680	800	791.98	0.00	0	0	933	866	833	766	733	850	750	52	120	500	480	1	1	10378119	81	-3.12	-7.36	12	0.07	-250.00	-106.00	4000	20230102	-80.50	580	20230807	34.48	4000	-80.50	20230102	580	34.48	20230807	4000	-80.50	20230102	580	34.48	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
150	20230901	120733	57	100.00	KONEX			N	N	N	N		N	879	79	2	9.88	5693113	7181	7040.20	900	920	770	920	680	800	792.80	0.00	0	0	933	866	833	766	733	850	750	52	120	500	480	1	1	10378119	91	-3.52	-8.29	12	0.07	-250.00	-106.00	4000	20230102	-78.03	580	20230807	51.55	4000	-78.03	20230102	580	51.55	20230807	4000	-78.03	20230102	580	51.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
151	20230901	110732	57	100.00	KONEX			N	N	N	N		N	879	79	2	9.88	5693113	7181	7040.20	900	920	770	920	680	800	792.80	0.00	0	0	933	866	833	766	733	850	750	52	120	500	480	1	1	10378119	91	-3.52	-8.29	12	0.07	-250.00	-106.00	4000	20230102	-78.03	580	20230807	51.55	4000	-78.03	20230102	580	51.55	20230807	4000	-78.03	20230102	580	51.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
152	20230901	100727	57	100.00	KONEX			N	N	N	N		N	879	79	2	9.88	5693113	7181	7040.20	900	920	770	920	680	800	792.80	0.00	0	0	933	866	833	766	733	850	750	52	120	500	480	1	1	10378119	91	-3.52	-8.29	12	0.07	-250.00	-106.00	4000	20230102	-78.03	580	20230807	51.55	4000	-78.03	20230102	580	51.55	20230807	4000	-78.03	20230102	580	51.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
153	20230901	090716	57	100.00	KONEX			N	N	N	N		N	920	120	1	15.00	467120	519	508.82	900	920	900	920	680	800	900.04	0.00	0	0	933	866	833	766	733	850	750	52	120	500	480	1	1	10378119	95	-3.68	-8.68	12	0.01	-250.00	-106.00	4000	20230102	-77.00	580	20230807	58.62	4000	-77.00	20230102	580	58.62	20230807	4000	-77.00	20230102	580	58.62	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N