KissMeData/122830/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	160807	57	100.00	KONEX			N	N	N	N		N	1295	18	2	1.41	7209394	5713	31.30	1250	1339	1231	1468	1086	1277	1261.93	0.00	0	0	1337	1306	1253	1222	1169	1322	1238	33	191	100	790	1	1	32751985	424	215.83	4.66	12	0.02	6.00	278.00	2030	20221007	-36.21	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	2100	-38.33	20221007	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20230927	150814	57	100.00	KONEX			N	N	N	N		N	1295	18	2	1.41	7209394	5713	31.30	1250	1339	1231	1468	1086	1277	1261.93	0.00	0	0	1337	1306	1253	1222	1169	1322	1238	33	191	100	790	1	1	32751985	424	215.83	4.66	12	0.02	6.00	278.00	2030	20221007	-36.21	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	2100	-38.33	20221007	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20230927	140815	57	100.00	KONEX			N	N	N	N		N	1295	18	2	1.41	7209394	5713	31.30	1250	1339	1231	1468	1086	1277	1261.93	0.00	0	0	1337	1306	1253	1222	1169	1322	1238	33	191	100	790	1	1	32751985	424	215.83	4.66	12	0.02	6.00	278.00	2030	20221007	-36.21	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	2100	-38.33	20221007	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20230927	130805	57	100.00	KONEX			N	N	N	N		N	1339	62	2	4.86	7206810	5711	31.29	1250	1339	1231	1468	1086	1277	1261.92	0.00	0	0	1337	1306	1253	1222	1169	1322	1238	33	191	100	790	1	1	32751985	439	223.17	4.82	12	0.02	6.00	278.00	2030	20221007	-34.04	1000	20230426	33.90	1880	-28.78	20230329	1000	33.90	20230426	2100	-36.24	20221007	1000	33.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20230927	120804	57	100.00	KONEX			N	N	N	N		N	1339	62	2	4.86	7153911	5670	31.06	1250	1339	1231	1468	1086	1277	1261.71	0.00	0	0	1337	1306	1253	1222	1169	1322	1238	33	191	100	790	1	1	32751985	439	223.17	4.82	12	0.02	6.00	278.00	2030	20221007	-34.04	1000	20230426	33.90	1880	-28.78	20230329	1000	33.90	20230426	2100	-36.24	20221007	1000	33.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20230927	110812	57	100.00	KONEX			N	N	N	N		N	1275	-2	5	-0.16	5120085	4078	22.34	1250	1275	1231	1468	1086	1277	1255.54	0.00	0	0	1337	1306	1253	1222	1169	1322	1238	33	191	100	790	1	1	32751985	418	212.50	4.59	12	0.01	6.00	278.00	2030	20221007	-37.19	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2100	-39.29	20221007	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20230927	100806	57	100.00	KONEX			N	N	N	N		N	1275	-2	5	-0.16	3531210	2817	15.43	1250	1275	1231	1468	1086	1277	1253.54	0.00	0	0	1337	1306	1253	1222	1169	1322	1238	33	191	100	790	1	1	32751985	418	212.50	4.59	12	0.01	6.00	278.00	2030	20221007	-37.19	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2100	-39.29	20221007	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20230927	090819	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1337	1306	1253	1222	1169	1322	1238	33	191	100	790	1	1	32751985	418	212.83	4.59	12	0.00	6.00	278.00	2030	20221007	-37.09	1000	20230426	27.70	1880	-32.07	20230329	1000	27.70	20230426	2100	-39.19	20221007	1000	27.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20230926	160803	57	100.00	KONEX			N	N	N	N		N	1277	-7	5	-0.55	22657643	18253	328.17	1200	1284	1200	1476	1092	1284	1241.31	0.00	0	0	1393	1338	1292	1237	1191	1315	1214	33	192	100	790	1	1	32751985	418	212.83	4.59	12	0.06	6.00	278.00	2030	20221007	-37.09	1000	20230426	27.70	1880	-32.07	20230329	1000	27.70	20230426	2100	-39.19	20221007	1000	27.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20230926	150805	57	100.00	KONEX			N	N	N	N		N	1277	-7	5	-0.55	22657643	18253	328.17	1200	1284	1200	1476	1092	1284	1241.31	0.00	0	0	1393	1338	1292	1237	1191	1315	1214	33	192	100	790	1	1	32751985	418	212.83	4.59	12	0.06	6.00	278.00	2030	20221007	-37.09	1000	20230426	27.70	1880	-32.07	20230329	1000	27.70	20230426	2100	-39.19	20221007	1000	27.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20230926	140759	57	100.00	KONEX			N	N	N	N		N	1264	-20	5	-1.56	20707434	16713	300.49	1200	1284	1200	1476	1092	1284	1239.00	0.00	0	0	1393	1338	1292	1237	1191	1315	1214	33	192	100	790	1	1	32751985	414	210.67	4.55	12	0.05	6.00	278.00	2030	20221007	-37.73	1000	20230426	26.40	1880	-32.77	20230329	1000	26.40	20230426	2100	-39.81	20221007	1000	26.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20230926	130802	57	100.00	KONEX			N	N	N	N		N	1269	-15	5	-1.17	11011082	9021	162.19	1200	1284	1200	1476	1092	1284	1220.61	0.00	0	0	1393	1338	1292	1237	1191	1315	1214	33	192	100	790	1	1	32751985	416	211.50	4.56	12	0.03	6.00	278.00	2030	20221007	-37.49	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	2100	-39.57	20221007	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20230926	120807	57	100.00	KONEX			N	N	N	N		N	1269	-15	5	-1.17	11011082	9021	162.19	1200	1284	1200	1476	1092	1284	1220.61	0.00	0	0	1393	1338	1292	1237	1191	1315	1214	33	192	100	790	1	1	32751985	416	211.50	4.56	12	0.03	6.00	278.00	2030	20221007	-37.49	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	2100	-39.57	20221007	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20230926	110804	57	100.00	KONEX			N	N	N	N		N	1269	-15	5	-1.17	11011082	9021	162.19	1200	1284	1200	1476	1092	1284	1220.61	0.00	0	0	1393	1338	1292	1237	1191	1315	1214	33	192	100	790	1	1	32751985	416	211.50	4.56	12	0.03	6.00	278.00	2030	20221007	-37.49	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	2100	-39.57	20221007	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20230926	100803	57	100.00	KONEX			N	N	N	N		N	1269	-15	5	-1.17	11011082	9021	162.19	1200	1284	1200	1476	1092	1284	1220.61	0.00	0	0	1393	1338	1292	1237	1191	1315	1214	33	192	100	790	1	1	32751985	416	211.50	4.56	12	0.03	6.00	278.00	2030	20221007	-37.49	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	2100	-39.57	20221007	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20230926	090805	57	100.00	KONEX			N	N	N	N		N	1284	0	3	0.00	2402568	2002	35.99	1200	1284	1200	1476	1092	1284	1200.08	0.00	0	0	1393	1338	1292	1237	1191	1315	1214	33	192	100	790	1	1	32751985	421	214.00	4.62	12	0.01	6.00	278.00	2030	20221007	-36.75	1000	20230426	28.40	1880	-31.70	20230329	1000	28.40	20230426	2100	-38.86	20221007	1000	28.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20230925	160803	57	100.00	KONEX			N	N	N	N		N	1284	5	2	0.39	7127916	5562	55.48	1347	1347	1246	1470	1088	1279	1281.54	0.00	0	0	1383	1330	1295	1242	1207	1313	1225	33	191	100	790	1	1	32751985	421	214.00	4.62	12	0.02	6.00	278.00	2030	20221007	-36.75	1000	20230426	28.40	1880	-31.70	20230329	1000	28.40	20230426	2100	-38.86	20221007	1000	28.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20230925	150806	57	100.00	KONEX			N	N	N	N		N	1285	6	2	0.47	6678516	5212	51.99	1347	1347	1246	1470	1088	1279	1281.37	0.00	0	0	1383	1330	1295	1242	1207	1313	1225	33	191	100	790	1	1	32751985	421	214.17	4.62	12	0.02	6.00	278.00	2030	20221007	-36.70	1000	20230426	28.50	1880	-31.65	20230329	1000	28.50	20230426	2100	-38.81	20221007	1000	28.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20230925	140753	57	100.00	KONEX			N	N	N	N		N	1289	10	2	0.78	4365516	3412	34.03	1347	1347	1246	1470	1088	1279	1279.46	0.00	0	0	1383	1330	1295	1242	1207	1313	1225	33	191	100	790	1	1	32751985	422	214.83	4.64	12	0.01	6.00	278.00	2030	20221007	-36.50	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	2100	-38.62	20221007	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20230925	130757	57	100.00	KONEX			N	N	N	N		N	1289	10	2	0.78	2813515	2183	21.78	1347	1347	1246	1470	1088	1279	1288.83	0.00	0	0	1383	1330	1295	1242	1207	1313	1225	33	191	100	790	1	1	32751985	422	214.83	4.64	12	0.01	6.00	278.00	2030	20221007	-36.50	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	2100	-38.62	20221007	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20230925	120804	57	100.00	KONEX			N	N	N	N		N	1289	10	2	0.78	15096	12	0.12	1347	1347	1246	1470	1088	1279	1258.00	0.00	0	0	1383	1330	1295	1242	1207	1313	1225	33	191	100	790	1	1	32751985	422	214.83	4.64	12	0.00	6.00	278.00	2030	20221007	-36.50	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	2100	-38.62	20221007	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20230925	110757	57	100.00	KONEX			N	N	N	N		N	1246	-33	5	-2.58	13807	11	0.11	1347	1347	1246	1470	1088	1279	1255.18	0.00	0	0	1383	1330	1295	1242	1207	1313	1225	33	191	100	790	1	1	32751985	408	207.67	4.48	12	0.00	6.00	278.00	2030	20221007	-38.62	1000	20230426	24.60	1880	-33.72	20230329	1000	24.60	20230426	2100	-40.67	20221007	1000	24.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20230925	100801	57	100.00	KONEX			N	N	N	N		N	1347	68	2	5.32	1347	1	0.01	1347	1347	1347	1470	1088	1279	1347.00	0.00	0	0	1383	1330	1295	1242	1207	1313	1225	33	191	100	790	1	1	32751985	441	224.50	4.85	12	0.00	6.00	278.00	2030	20221007	-33.65	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	2100	-35.86	20221007	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20230925	090758	57	100.00	KONEX			N	N	N	N		N	1347	68	2	5.32	1347	1	0.01	1347	1347	1347	1470	1088	1279	1347.00	0.00	0	0	1383	1330	1295	1242	1207	1313	1225	33	191	100	790	1	1	32751985	441	224.50	4.85	12	0.00	6.00	278.00	2030	20221007	-33.65	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	2100	-35.86	20221007	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20230922	160826	57	100.00	KONEX			N	N	N	N		N	1279	-17	5	-1.31	12639950	10025	90.90	1348	1348	1260	1490	1102	1296	1260.84	0.00	0	0	1354	1324	1309	1279	1264	1317	1272	33	194	100	800	1	1	32751985	419	213.17	4.60	12	0.03	6.00	278.00	2030	20220923	-37.00	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	2145	-40.37	20220922	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20230922	150822	57	100.00	KONEX			N	N	N	N		N	1297	1	2	0.08	12628458	10016	90.82	1348	1348	1260	1490	1102	1296	1260.83	0.00	0	0	1354	1324	1309	1279	1264	1317	1272	33	194	100	800	1	1	32751985	425	216.17	4.67	12	0.03	6.00	278.00	2030	20220923	-36.11	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2145	-39.53	20220922	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20230922	140821	57	100.00	KONEX			N	N	N	N		N	1297	1	2	0.08	12628458	10016	90.82	1348	1348	1260	1490	1102	1296	1260.83	0.00	0	0	1354	1324	1309	1279	1264	1317	1272	33	194	100	800	1	1	32751985	425	216.17	4.67	12	0.03	6.00	278.00	2030	20220923	-36.11	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2145	-39.53	20220922	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20230922	130732	57	100.00	KONEX			N	N	N	N		N	1300	4	2	0.31	2648	2	0.02	1348	1348	1300	1490	1102	1296	1324.00	0.00	0	0	1354	1324	1309	1279	1264	1317	1272	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2030	20220923	-35.96	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2145	-39.39	20220922	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20230922	120730	57	100.00	KONEX			N	N	N	N		N	1348	52	2	4.01	1348	1	0.01	1348	1348	1348	1490	1102	1296	1348.00	0.00	0	0	1354	1324	1309	1279	1264	1317	1272	33	194	100	800	1	1	32751985	441	224.67	4.85	12	0.00	6.00	278.00	2030	20220923	-33.60	1000	20230426	34.80	1880	-28.30	20230329	1000	34.80	20230426	2145	-37.16	20220922	1000	34.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20230922	110727	57	100.00	KONEX			N	N	N	N		N	1348	52	2	4.01	1348	1	0.01	1348	1348	1348	1490	1102	1296	1348.00	0.00	0	0	1354	1324	1309	1279	1264	1317	1272	33	194	100	800	1	1	32751985	441	224.67	4.85	12	0.00	6.00	278.00	2030	20220923	-33.60	1000	20230426	34.80	1880	-28.30	20230329	1000	34.80	20230426	2145	-37.16	20220922	1000	34.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20230922	100727	57	100.00	KONEX			N	N	N	N		N	1348	52	2	4.01	1348	1	0.01	1348	1348	1348	1490	1102	1296	1348.00	0.00	0	0	1354	1324	1309	1279	1264	1317	1272	33	194	100	800	1	1	32751985	441	224.67	4.85	12	0.00	6.00	278.00	2030	20220923	-33.60	1000	20230426	34.80	1880	-28.30	20230329	1000	34.80	20230426	2145	-37.16	20220922	1000	34.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20230922	090723	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1354	1324	1309	1279	1264	1317	1272	33	194	100	800	1	1	32751985	424	216.00	4.66	12	0.00	6.00	278.00	2030	20220923	-36.16	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	2145	-39.58	20220922	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20230921	160729	57	100.00	KONEX			N	N	N	N		N	1296	-42	5	-3.14	14284238	11029	270.12	1339	1339	1294	1538	1138	1338	1295.15	0.00	0	0	1428	1383	1330	1285	1232	1356	1258	33	200	100	820	1	1	32751985	424	216.00	4.66	12	0.03	6.00	278.00	2073	20220922	-37.48	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	2190	-40.82	20220921	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20230921	150718	57	100.00	KONEX			N	N	N	N		N	1295	-43	5	-3.21	13937107	10761	263.56	1339	1339	1294	1538	1138	1338	1295.15	0.00	0	0	1428	1383	1330	1285	1232	1356	1258	33	200	100	820	1	1	32751985	424	215.83	4.66	12	0.03	6.00	278.00	2073	20220922	-37.53	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	2190	-40.87	20220921	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20230921	140725	57	100.00	KONEX			N	N	N	N		N	1294	-44	5	-3.29	662952	503	12.32	1339	1339	1294	1538	1138	1338	1318.00	0.00	0	0	1428	1383	1330	1285	1232	1356	1258	33	200	100	820	1	1	32751985	424	215.67	4.65	12	0.00	6.00	278.00	2073	20220922	-37.58	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2190	-40.91	20220921	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20230921	130719	57	100.00	KONEX			N	N	N	N		N	1294	-44	5	-3.29	662952	503	12.32	1339	1339	1294	1538	1138	1338	1318.00	0.00	0	0	1428	1383	1330	1285	1232	1356	1258	33	200	100	820	1	1	32751985	424	215.67	4.65	12	0.00	6.00	278.00	2073	20220922	-37.58	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2190	-40.91	20220921	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20230921	120712	57	100.00	KONEX			N	N	N	N		N	1319	-19	5	-1.42	661658	502	12.29	1339	1339	1318	1538	1138	1338	1318.04	0.00	0	0	1428	1383	1330	1285	1232	1356	1258	33	200	100	820	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2073	20220922	-36.37	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2190	-39.77	20220921	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20230921	110731	57	100.00	KONEX			N	N	N	N		N	1319	-19	5	-1.42	661658	502	12.29	1339	1339	1318	1538	1138	1338	1318.04	0.00	0	0	1428	1383	1330	1285	1232	1356	1258	33	200	100	820	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2073	20220922	-36.37	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2190	-39.77	20220921	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20230921	100717	57	100.00	KONEX			N	N	N	N		N	1319	-19	5	-1.42	661658	502	12.29	1339	1339	1318	1538	1138	1338	1318.04	0.00	0	0	1428	1383	1330	1285	1232	1356	1258	33	200	100	820	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2073	20220922	-36.37	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2190	-39.77	20220921	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20230921	090721	57	100.00	KONEX			N	N	N	N		N	1339	1	2	0.07	1339	1	0.02	1339	1339	1339	1538	1138	1338	1339.00	0.00	0	0	1428	1383	1330	1285	1232	1356	1258	33	200	100	820	1	1	32751985	439	223.17	4.82	12	0.00	6.00	278.00	2073	20220922	-35.41	1000	20230426	33.90	1880	-28.78	20230329	1000	33.90	20230426	2190	-38.86	20220921	1000	33.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20230920	160725	57	100.00	KONEX			N	N	N	N		N	1338	-40	5	-2.90	5250097	4083	124.10	1375	1375	1277	1584	1172	1378	1285.84	0.00	0	0	1453	1415	1340	1302	1227	1434	1321	33	206	100	850	1	1	32751985	438	223.00	4.81	12	0.01	6.00	278.00	2117	20220921	-36.80	1000	20230426	33.80	1880	-28.83	20230329	1000	33.80	20230426	2190	-38.90	20220921	1000	33.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20230920	150706	57	100.00	KONEX			N	N	N	N		N	1344	-34	5	-2.47	4579759	3582	108.88	1375	1375	1277	1584	1172	1378	1278.55	0.00	0	0	1453	1415	1340	1302	1227	1434	1321	33	206	100	850	1	1	32751985	440	224.00	4.83	12	0.01	6.00	278.00	2117	20220921	-36.51	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	2190	-38.63	20220921	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20230920	140717	57	100.00	KONEX			N	N	N	N		N	1349	-29	5	-2.10	3937915	3081	93.65	1375	1375	1277	1584	1172	1378	1278.13	0.00	0	0	1453	1415	1340	1302	1227	1434	1321	33	206	100	850	1	1	32751985	442	224.83	4.85	12	0.01	6.00	278.00	2117	20220921	-36.28	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	2190	-38.40	20220921	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20230920	130713	57	100.00	KONEX			N	N	N	N		N	1373	-5	5	-0.36	3067948	2402	73.01	1375	1375	1277	1584	1172	1378	1277.25	0.00	0	0	1453	1415	1340	1302	1227	1434	1321	33	206	100	850	1	1	32751985	450	228.83	4.94	12	0.01	6.00	278.00	2117	20220921	-35.14	1000	20230426	37.30	1880	-26.97	20230329	1000	37.30	20230426	2190	-37.31	20220921	1000	37.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20230920	120710	57	100.00	KONEX			N	N	N	N		N	1373	-5	5	-0.36	3067948	2402	73.01	1375	1375	1277	1584	1172	1378	1277.25	0.00	0	0	1453	1415	1340	1302	1227	1434	1321	33	206	100	850	1	1	32751985	450	228.83	4.94	12	0.01	6.00	278.00	2117	20220921	-35.14	1000	20230426	37.30	1880	-26.97	20230329	1000	37.30	20230426	2190	-37.31	20220921	1000	37.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20230920	110716	57	100.00	KONEX			N	N	N	N		N	1373	-5	5	-0.36	3067948	2402	73.01	1375	1375	1277	1584	1172	1378	1277.25	0.00	0	0	1453	1415	1340	1302	1227	1434	1321	33	206	100	850	1	1	32751985	450	228.83	4.94	12	0.01	6.00	278.00	2117	20220921	-35.14	1000	20230426	37.30	1880	-26.97	20230329	1000	37.30	20230426	2190	-37.31	20220921	1000	37.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20230920	100703	57	100.00	KONEX			N	N	N	N		N	1373	-5	5	-0.36	3067948	2402	73.01	1375	1375	1277	1584	1172	1378	1277.25	0.00	0	0	1453	1415	1340	1302	1227	1434	1321	33	206	100	850	1	1	32751985	450	228.83	4.94	12	0.01	6.00	278.00	2117	20220921	-35.14	1000	20230426	37.30	1880	-26.97	20230329	1000	37.30	20230426	2190	-37.31	20220921	1000	37.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20230920	090712	57	100.00	KONEX			N	N	N	N		N	1375	-3	5	-0.22	1375	1	0.03	1375	1375	1375	1584	1172	1378	1375.00	0.00	0	0	1453	1415	1340	1302	1227	1434	1321	33	206	100	850	1	1	32751985	450	229.17	4.95	12	0.00	6.00	278.00	2117	20220921	-35.05	1000	20230426	37.50	1880	-26.86	20230329	1000	37.50	20230426	2190	-37.21	20220921	1000	37.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20230919	160707	57	100.00	KONEX			N	N	N	N		N	1378	80	2	6.16	4371194	3290	78.86	1300	1378	1265	1492	1104	1298	1328.63	0.00	0	0	1443	1370	1315	1242	1187	1343	1215	33	194	100	800	1	1	32751985	451	229.67	4.96	12	0.01	6.00	278.00	2117	20220921	-34.91	1000	20230426	37.80	1880	-26.70	20230329	1000	37.80	20230426	2190	-37.08	20220921	1000	37.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20230919	150710	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	966076	761	18.24	1300	1300	1265	1492	1104	1298	1269.48	0.00	0	0	1443	1370	1315	1242	1187	1343	1215	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20230919	140709	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	966076	761	18.24	1300	1300	1265	1492	1104	1298	1269.48	0.00	0	0	1443	1370	1315	1242	1187	1343	1215	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20230919	130656	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	633833	501	12.01	1300	1300	1265	1492	1104	1298	1265.14	0.00	0	0	1443	1370	1315	1242	1187	1343	1215	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20230919	120714	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	633833	501	12.01	1300	1300	1265	1492	1104	1298	1265.14	0.00	0	0	1443	1370	1315	1242	1187	1343	1215	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20230919	110715	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	633833	501	12.01	1300	1300	1265	1492	1104	1298	1265.14	0.00	0	0	1443	1370	1315	1242	1187	1343	1215	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20230919	100710	57	100.00	KONEX			N	N	N	N		N	1300	2	2	0.15	1300	1	0.02	1300	1300	1300	1492	1104	1298	1300.00	0.00	0	0	1443	1370	1315	1242	1187	1343	1215	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2117	20220921	-38.59	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2190	-40.64	20220921	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20230919	090705	57	100.00	KONEX			N	N	N	N		N	1300	2	2	0.15	1300	1	0.02	1300	1300	1300	1492	1104	1298	1300.00	0.00	0	0	1443	1370	1315	1242	1187	1343	1215	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2117	20220921	-38.59	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2190	-40.64	20220921	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20230918	160709	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	5308115	4172	91.37	1388	1388	1260	1493	1105	1299	1272.32	0.00	0	0	1319	1309	1290	1280	1261	1299	1270	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20230918	150707	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	5308115	4172	91.37	1388	1388	1260	1493	1105	1299	1272.32	0.00	0	0	1319	1309	1290	1280	1261	1299	1270	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20230918	140724	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	5048817	3971	86.97	1388	1388	1260	1493	1105	1299	1271.42	0.00	0	0	1319	1309	1290	1280	1261	1299	1270	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20230918	130708	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	5048817	3971	86.97	1388	1388	1260	1493	1105	1299	1271.42	0.00	0	0	1319	1309	1290	1280	1261	1299	1270	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2117	20220921	-38.69	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2190	-40.73	20220921	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20230918	120711	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	3947	3	0.07	1388	1388	1260	1493	1105	1299	1315.67	0.00	0	0	1319	1309	1290	1280	1261	1299	1270	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2117	20220921	-38.64	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2190	-40.68	20220921	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20230918	110701	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	3947	3	0.07	1388	1388	1260	1493	1105	1299	1315.67	0.00	0	0	1319	1309	1290	1280	1261	1299	1270	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2117	20220921	-38.64	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2190	-40.68	20220921	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20230918	100657	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	3947	3	0.07	1388	1388	1260	1493	1105	1299	1315.67	0.00	0	0	1319	1309	1290	1280	1261	1299	1270	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2117	20220921	-38.64	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2190	-40.68	20220921	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20230918	090659	57	100.00	KONEX			N	N	N	N		N	1388	89	2	6.85	1388	1	0.02	1388	1388	1388	1493	1105	1299	1388.00	0.00	0	0	1319	1309	1290	1280	1261	1299	1270	33	194	100	800	1	1	32751985	455	231.33	4.99	12	0.00	6.00	278.00	2117	20220921	-34.44	1000	20230426	38.80	1880	-26.17	20230329	1000	38.80	20230426	2190	-36.62	20220921	1000	38.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20230915	160704	57	100.00	KONEX			N	N	N	N		N	1299	1	2	0.08	5897643	4566	71.94	1300	1300	1271	1492	1104	1298	1291.64	0.00	0	0	1331	1314	1282	1265	1233	1323	1274	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20230915	150704	57	100.00	KONEX			N	N	N	N		N	1299	1	2	0.08	5897643	4566	71.94	1300	1300	1271	1492	1104	1298	1291.64	0.00	0	0	1331	1314	1282	1265	1233	1323	1274	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20230915	140703	57	100.00	KONEX			N	N	N	N		N	1299	1	2	0.08	5897643	4566	71.94	1300	1300	1271	1492	1104	1298	1291.64	0.00	0	0	1331	1314	1282	1265	1233	1323	1274	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20230915	130658	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	4017116	3118	49.13	1300	1300	1271	1492	1104	1298	1288.36	0.00	0	0	1331	1314	1282	1265	1233	1323	1274	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2126	20220916	-38.95	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2200	-41.00	20220916	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20230915	120707	57	100.00	KONEX			N	N	N	N		N	1297	-1	5	-0.08	1912643	1496	23.57	1300	1300	1271	1492	1104	1298	1278.50	0.00	0	0	1331	1314	1282	1265	1233	1323	1274	33	194	100	800	1	1	32751985	425	216.17	4.67	12	0.00	6.00	278.00	2126	20220916	-38.99	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2200	-41.05	20220916	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20230915	110710	57	100.00	KONEX			N	N	N	N		N	1280	-18	5	-1.39	1421984	1110	17.49	1300	1300	1280	1492	1104	1298	1281.07	0.00	0	0	1331	1314	1282	1265	1233	1323	1274	33	194	100	800	1	1	32751985	419	213.33	4.60	12	0.00	6.00	278.00	2126	20220916	-39.79	1000	20230426	28.00	1880	-31.91	20230329	1000	28.00	20230426	2200	-41.82	20220916	1000	28.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20230915	100707	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	9090	7	0.11	1300	1300	1298	1492	1104	1298	1298.57	0.00	0	0	1331	1314	1282	1265	1233	1323	1274	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2126	20220916	-38.95	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2200	-41.00	20220916	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20230915	090657	57	100.00	KONEX			N	N	N	N		N	1300	2	2	0.15	2600	2	0.03	1300	1300	1300	1492	1104	1298	1300.00	0.00	0	0	1331	1314	1282	1265	1233	1323	1274	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2126	20220916	-38.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2200	-40.91	20220916	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20230914	160706	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	8070333	6347	158.28	1253	1299	1250	1493	1105	1299	1271.52	0.00	0	0	1450	1374	1317	1241	1184	1346	1213	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.02	6.00	278.00	2126	20220916	-38.95	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2200	-41.00	20220916	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20230914	150647	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	8070333	6347	158.28	1253	1299	1250	1493	1105	1299	1271.52	0.00	0	0	1450	1374	1317	1241	1184	1346	1213	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.02	6.00	278.00	2126	20220916	-38.95	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2200	-41.00	20220916	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20230914	140658	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	7634266	6002	149.68	1253	1299	1250	1493	1105	1299	1271.95	0.00	0	0	1450	1374	1317	1241	1184	1346	1213	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.02	6.00	278.00	2126	20220916	-38.95	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2200	-41.00	20220916	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20230914	130645	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	4387266	3502	87.33	1253	1299	1250	1493	1105	1299	1252.79	0.00	0	0	1450	1374	1317	1241	1184	1346	1213	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20230914	120654	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	4387266	3502	87.33	1253	1299	1250	1493	1105	1299	1252.79	0.00	0	0	1450	1374	1317	1241	1184	1346	1213	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20230914	110648	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1252799	1001	24.96	1253	1299	1250	1493	1105	1299	1251.55	0.00	0	0	1450	1374	1317	1241	1184	1346	1213	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20230914	100643	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1252799	1001	24.96	1253	1299	1250	1493	1105	1299	1251.55	0.00	0	0	1450	1374	1317	1241	1184	1346	1213	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20230914	090655	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1450	1374	1317	1241	1184	1346	1213	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20230913	160658	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5211013	4010	798.80	1393	1393	1260	1495	1105	1300	1299.50	0.00	0	0	1300	1299	1299	1298	1298	1300	1299	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20230913	150654	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5211013	4010	798.80	1393	1393	1260	1495	1105	1300	1299.50	0.00	0	0	1300	1299	1299	1298	1298	1300	1299	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20230913	140659	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1953713	1504	299.60	1393	1393	1260	1495	1105	1300	1299.01	0.00	0	0	1300	1299	1299	1298	1298	1300	1299	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2126	20220916	-38.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2200	-40.91	20220916	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20230913	130638	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1692613	1303	259.56	1393	1393	1260	1495	1105	1300	1299.01	0.00	0	0	1300	1299	1299	1298	1298	1300	1299	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20230913	120657	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1692613	1303	259.56	1393	1393	1260	1495	1105	1300	1299.01	0.00	0	0	1300	1299	1299	1298	1298	1300	1299	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20230913	110656	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5212	4	0.80	1393	1393	1260	1495	1105	1300	1303.00	0.00	0	0	1300	1299	1299	1298	1298	1300	1299	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20230913	100648	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5212	4	0.80	1393	1393	1260	1495	1105	1300	1303.00	0.00	0	0	1300	1299	1299	1298	1298	1300	1299	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20230913	090642	57	100.00	KONEX			N	N	N	N		N	1393	93	2	7.15	1393	1	0.20	1393	1393	1393	1495	1105	1300	1393.00	0.00	0	0	1300	1299	1299	1298	1298	1300	1299	33	195	100	800	1	1	32751985	456	232.17	5.01	12	0.00	6.00	278.00	2126	20220916	-34.48	1000	20230426	39.30	1880	-25.90	20230329	1000	39.30	20230426	2200	-36.68	20220916	1000	39.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20230912	160638	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	652100	502	4.52	1300	1300	1299	1493	1105	1299	1299.00	0.00	0	0	1390	1344	1302	1256	1214	1323	1235	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2126	20220916	-38.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2200	-40.91	20220916	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20230912	150647	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	652100	502	4.52	1300	1300	1299	1493	1105	1299	1299.00	0.00	0	0	1390	1344	1302	1256	1214	1323	1235	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2126	20220916	-38.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2200	-40.91	20220916	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20230912	140644	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	27280	21	0.19	1300	1300	1299	1493	1105	1299	1299.05	0.00	0	0	1390	1344	1302	1256	1214	1323	1235	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20230912	130638	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	27280	21	0.19	1300	1300	1299	1493	1105	1299	1299.05	0.00	0	0	1390	1344	1302	1256	1214	1323	1235	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20230912	120634	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	27280	21	0.19	1300	1300	1299	1493	1105	1299	1299.05	0.00	0	0	1390	1344	1302	1256	1214	1323	1235	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20230912	110641	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	27280	21	0.19	1300	1300	1299	1493	1105	1299	1299.05	0.00	0	0	1390	1344	1302	1256	1214	1323	1235	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20230912	100637	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	27280	21	0.19	1300	1300	1299	1493	1105	1299	1299.05	0.00	0	0	1390	1344	1302	1256	1214	1323	1235	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20230912	090650	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	0.01	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1390	1344	1302	1256	1214	1323	1235	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2126	20220916	-38.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2200	-40.91	20220916	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20230911	160635	57	100.00	KONEX			N	N	N	N		N	1299	2	2	0.15	14329338	11113	286.79	1348	1348	1260	1491	1103	1297	1289.42	0.00	0	0	1354	1325	1290	1261	1226	1340	1276	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20230911	150641	57	100.00	KONEX			N	N	N	N		N	1299	2	2	0.15	14307255	11096	286.35	1348	1348	1260	1491	1103	1297	1289.41	0.00	0	0	1354	1325	1290	1261	1226	1340	1276	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20230911	140650	57	100.00	KONEX			N	N	N	N		N	1299	2	2	0.15	11969055	9296	239.90	1348	1348	1260	1491	1103	1297	1287.55	0.00	0	0	1354	1325	1290	1261	1226	1340	1276	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20230911	130625	57	100.00	KONEX			N	N	N	N		N	1299	2	2	0.15	10245437	7964	205.52	1348	1348	1260	1491	1103	1297	1286.47	0.00	0	0	1354	1325	1290	1261	1226	1340	1276	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.02	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20230911	120635	57	100.00	KONEX			N	N	N	N		N	1299	2	2	0.15	10245437	7964	205.52	1348	1348	1260	1491	1103	1297	1286.47	0.00	0	0	1354	1325	1290	1261	1226	1340	1276	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.02	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20230911	110625	57	100.00	KONEX			N	N	N	N		N	1294	-3	5	-0.23	3134894	2469	63.72	1348	1348	1260	1491	1103	1297	1269.70	0.00	0	0	1354	1325	1290	1261	1226	1340	1276	33	194	100	800	1	1	32751985	424	215.67	4.65	12	0.01	6.00	278.00	2126	20220916	-39.13	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2200	-41.18	20220916	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20230911	100626	57	100.00	KONEX			N	N	N	N		N	1338	41	2	3.16	581225	447	11.54	1348	1348	1300	1491	1103	1297	1300.28	0.00	0	0	1354	1325	1290	1261	1226	1340	1276	33	194	100	800	1	1	32751985	438	223.00	4.81	12	0.00	6.00	278.00	2126	20220916	-37.06	1000	20230426	33.80	1880	-28.83	20230329	1000	33.80	20230426	2200	-39.18	20220916	1000	33.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20230911	090623	57	100.00	KONEX			N	N	N	N		N	1348	51	2	3.93	1348	1	0.03	1348	1348	1348	1491	1103	1297	1348.00	0.00	0	0	1354	1325	1290	1261	1226	1340	1276	33	194	100	800	1	1	32751985	441	224.67	4.85	12	0.00	6.00	278.00	2126	20220916	-36.59	1000	20230426	34.80	1880	-28.30	20230329	1000	34.80	20230426	2200	-38.73	20220916	1000	34.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20230908	160639	57	100.00	KONEX			N	N	N	N		N	1297	8	2	0.62	4955650	3875	66.25	1280	1319	1255	1482	1096	1289	1278.88	0.00	0	0	1321	1304	1282	1265	1243	1294	1255	33	193	100	790	1	1	32751985	425	216.17	4.67	12	0.01	6.00	278.00	2126	20220916	-38.99	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2200	-41.05	20220916	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20230908	150639	57	100.00	KONEX			N	N	N	N		N	1296	7	2	0.54	4954353	3874	66.23	1280	1319	1255	1482	1096	1289	1278.87	0.00	0	0	1321	1304	1282	1265	1243	1294	1255	33	193	100	790	1	1	32751985	424	216.00	4.66	12	0.01	6.00	278.00	2126	20220916	-39.04	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	2200	-41.09	20220916	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20230908	140633	57	100.00	KONEX			N	N	N	N		N	1295	6	2	0.47	3601728	2830	48.38	1280	1319	1255	1482	1096	1289	1272.70	0.00	0	0	1321	1304	1282	1265	1243	1294	1255	33	193	100	790	1	1	32751985	424	215.83	4.66	12	0.01	6.00	278.00	2126	20220916	-39.09	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	2200	-41.14	20220916	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20230908	130640	57	100.00	KONEX			N	N	N	N		N	1296	7	2	0.54	1061431	829	14.17	1280	1319	1280	1482	1096	1289	1280.38	0.00	0	0	1321	1304	1282	1265	1243	1294	1255	33	193	100	790	1	1	32751985	424	216.00	4.66	12	0.00	6.00	278.00	2126	20220916	-39.04	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	2200	-41.09	20220916	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20230908	120648	57	100.00	KONEX			N	N	N	N		N	1296	7	2	0.54	1061431	829	14.17	1280	1319	1280	1482	1096	1289	1280.38	0.00	0	0	1321	1304	1282	1265	1243	1294	1255	33	193	100	790	1	1	32751985	424	216.00	4.66	12	0.00	6.00	278.00	2126	20220916	-39.04	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	2200	-41.09	20220916	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20230908	110644	57	100.00	KONEX			N	N	N	N		N	1296	7	2	0.54	1041991	814	13.92	1280	1319	1280	1482	1096	1289	1280.09	0.00	0	0	1321	1304	1282	1265	1243	1294	1255	33	193	100	790	1	1	32751985	424	216.00	4.66	12	0.00	6.00	278.00	2126	20220916	-39.04	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	2200	-41.09	20220916	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20230908	100636	57	100.00	KONEX			N	N	N	N		N	1319	30	2	2.33	212519	166	2.84	1280	1319	1280	1482	1096	1289	1280.23	0.00	0	0	1321	1304	1282	1265	1243	1294	1255	33	193	100	790	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2126	20220916	-37.96	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2200	-40.05	20220916	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20230908	090640	57	100.00	KONEX			N	N	N	N		N	1319	30	2	2.33	212519	166	2.84	1280	1319	1280	1482	1096	1289	1280.23	0.00	0	0	1321	1304	1282	1265	1243	1294	1255	33	193	100	790	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2126	20220916	-37.96	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2200	-40.05	20220916	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20230907	160631	57	100.00	KONEX			N	N	N	N		N	1289	-2	5	-0.15	7433145	5849	115.27	1299	1299	1260	1484	1098	1291	1270.84	0.00	0	0	1321	1305	1284	1268	1247	1314	1277	33	193	100	800	1	1	32751985	422	214.83	4.64	12	0.02	6.00	278.00	2126	20220916	-39.37	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	2200	-41.41	20220916	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20230907	150637	57	100.00	KONEX			N	N	N	N		N	1289	-2	5	-0.15	7433145	5849	115.27	1299	1299	1260	1484	1098	1291	1270.84	0.00	0	0	1321	1305	1284	1268	1247	1314	1277	33	193	100	800	1	1	32751985	422	214.83	4.64	12	0.02	6.00	278.00	2126	20220916	-39.37	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	2200	-41.41	20220916	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20230907	140632	57	100.00	KONEX			N	N	N	N		N	1290	-1	5	-0.08	1704251	1345	26.51	1299	1299	1262	1484	1098	1291	1267.10	0.00	0	0	1321	1305	1284	1268	1247	1314	1277	33	193	100	800	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	2126	20220916	-39.32	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	2200	-41.36	20220916	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20230907	130631	57	100.00	KONEX			N	N	N	N		N	1290	-1	5	-0.08	314761	244	4.81	1299	1299	1286	1484	1098	1291	1290.00	0.00	0	0	1321	1305	1284	1268	1247	1314	1277	33	193	100	800	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	2126	20220916	-39.32	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	2200	-41.36	20220916	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20230907	120639	57	100.00	KONEX			N	N	N	N		N	1290	-1	5	-0.08	314761	244	4.81	1299	1299	1286	1484	1098	1291	1290.00	0.00	0	0	1321	1305	1284	1268	1247	1314	1277	33	193	100	800	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	2126	20220916	-39.32	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	2200	-41.36	20220916	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20230907	110637	57	100.00	KONEX			N	N	N	N		N	1297	6	2	0.46	196046	152	3.00	1299	1299	1286	1484	1098	1291	1289.78	0.00	0	0	1321	1305	1284	1268	1247	1314	1277	33	193	100	800	1	1	32751985	425	216.17	4.67	12	0.00	6.00	278.00	2126	20220916	-38.99	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2200	-41.05	20220916	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20230907	100635	57	100.00	KONEX			N	N	N	N		N	1297	6	2	0.46	196046	152	3.00	1299	1299	1286	1484	1098	1291	1289.78	0.00	0	0	1321	1305	1284	1268	1247	1314	1277	33	193	100	800	1	1	32751985	425	216.17	4.67	12	0.00	6.00	278.00	2126	20220916	-38.99	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2200	-41.05	20220916	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20230907	090644	57	100.00	KONEX			N	N	N	N		N	1299	8	2	0.62	1299	1	0.02	1299	1299	1299	1484	1098	1291	1299.00	0.00	0	0	1321	1305	1284	1268	1247	1314	1277	33	193	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20230906	160632	57	100.00	KONEX			N	N	N	N		N	1291	21	2	1.65	6569837	5074	49.87	1270	1300	1263	1460	1080	1270	1294.80	0.00	0	0	1451	1360	1300	1209	1149	1330	1179	33	190	100	780	1	1	32751985	423	215.17	4.64	12	0.02	6.00	278.00	2126	20220916	-39.28	1000	20230426	29.10	1880	-31.33	20230329	1000	29.10	20230426	2200	-41.32	20220916	1000	29.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20230906	150634	57	100.00	KONEX			N	N	N	N		N	1291	21	2	1.65	6569837	5074	49.87	1270	1300	1263	1460	1080	1270	1294.80	0.00	0	0	1451	1360	1300	1209	1149	1330	1179	33	190	100	780	1	1	32751985	423	215.17	4.64	12	0.02	6.00	278.00	2126	20220916	-39.28	1000	20230426	29.10	1880	-31.33	20230329	1000	29.10	20230426	2200	-41.32	20220916	1000	29.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20230906	140634	57	100.00	KONEX			N	N	N	N		N	1299	29	2	2.28	5937046	4573	44.94	1270	1300	1270	1460	1080	1270	1298.28	0.00	0	0	1451	1360	1300	1209	1149	1330	1179	33	190	100	780	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20230906	130627	57	100.00	KONEX			N	N	N	N		N	1299	29	2	2.28	5937046	4573	44.94	1270	1300	1270	1460	1080	1270	1298.28	0.00	0	0	1451	1360	1300	1209	1149	1330	1179	33	190	100	780	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20230906	120638	57	100.00	KONEX			N	N	N	N		N	1299	29	2	2.28	5937046	4573	44.94	1270	1300	1270	1460	1080	1270	1298.28	0.00	0	0	1451	1360	1300	1209	1149	1330	1179	33	190	100	780	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20230906	110640	57	100.00	KONEX			N	N	N	N		N	1299	29	2	2.28	94480	73	0.72	1270	1300	1270	1460	1080	1270	1294.25	0.00	0	0	1451	1360	1300	1209	1149	1330	1179	33	190	100	780	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20230906	100619	57	100.00	KONEX			N	N	N	N		N	1299	29	2	2.28	94480	73	0.72	1270	1300	1270	1460	1080	1270	1294.25	0.00	0	0	1451	1360	1300	1209	1149	1330	1179	33	190	100	780	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20230906	090626	57	100.00	KONEX			N	N	N	N		N	1300	30	2	2.36	16540	13	0.13	1270	1300	1270	1460	1080	1270	1272.31	0.00	0	0	1451	1360	1300	1209	1149	1330	1179	33	190	100	780	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2126	20220916	-38.85	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2200	-40.91	20220916	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20230905	160625	57	100.00	KONEX			N	N	N	N		N	1270	-5	5	-0.39	12912319	10175	350.62	1391	1391	1240	1466	1084	1275	1269.02	0.00	0	0	1437	1356	1310	1229	1183	1333	1206	33	191	100	790	1	1	32751985	416	211.67	4.57	12	0.03	6.00	278.00	2126	20220916	-40.26	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	2200	-42.27	20220916	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20230905	150637	57	100.00	KONEX			N	N	N	N		N	1280	5	2	0.39	12785319	10075	347.17	1391	1391	1240	1466	1084	1275	1269.01	0.00	0	0	1437	1356	1310	1229	1183	1333	1206	33	191	100	790	1	1	32751985	419	213.33	4.60	12	0.03	6.00	278.00	2126	20220916	-39.79	1000	20230426	28.00	1880	-31.91	20230329	1000	28.00	20230426	2200	-41.82	20220916	1000	28.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20230905	140636	57	100.00	KONEX			N	N	N	N		N	1281	6	2	0.47	10583972	8351	287.77	1391	1391	1240	1466	1084	1275	1267.39	0.00	0	0	1437	1356	1310	1229	1183	1333	1206	33	191	100	790	1	1	32751985	420	213.50	4.61	12	0.03	6.00	278.00	2126	20220916	-39.75	1000	20230426	28.10	1880	-31.86	20230329	1000	28.10	20230426	2200	-41.77	20220916	1000	28.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20230905	130616	57	100.00	KONEX			N	N	N	N		N	1288	13	2	1.02	5565991	4350	149.90	1391	1391	1240	1466	1084	1275	1279.54	0.00	0	0	1437	1356	1310	1229	1183	1333	1206	33	191	100	790	1	1	32751985	422	214.67	4.63	12	0.01	6.00	278.00	2126	20220916	-39.42	1000	20230426	28.80	1880	-31.49	20230329	1000	28.80	20230426	2200	-41.45	20220916	1000	28.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20230905	120623	57	100.00	KONEX			N	N	N	N		N	1288	13	2	1.02	5565991	4350	149.90	1391	1391	1240	1466	1084	1275	1279.54	0.00	0	0	1437	1356	1310	1229	1183	1333	1206	33	191	100	790	1	1	32751985	422	214.67	4.63	12	0.01	6.00	278.00	2126	20220916	-39.42	1000	20230426	28.80	1880	-31.49	20230329	1000	28.80	20230426	2200	-41.45	20220916	1000	28.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20230905	110628	57	100.00	KONEX			N	N	N	N		N	1291	16	2	1.25	5186703	4049	139.52	1391	1391	1240	1466	1084	1275	1280.98	0.00	0	0	1437	1356	1310	1229	1183	1333	1206	33	191	100	790	1	1	32751985	423	215.17	4.64	12	0.01	6.00	278.00	2126	20220916	-39.28	1000	20230426	29.10	1880	-31.33	20230329	1000	29.10	20230426	2200	-41.32	20220916	1000	29.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20230905	100619	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1713244	1275	43.94	1391	1391	1240	1466	1084	1275	1343.72	0.00	0	0	1437	1356	1310	1229	1183	1333	1206	33	191	100	790	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2126	20220916	-38.90	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20230905	090619	57	100.00	KONEX			N	N	N	N		N	1370	95	2	7.45	1505700	1108	38.18	1391	1391	1275	1466	1084	1275	1358.94	0.00	0	0	1437	1356	1310	1229	1183	1333	1206	33	191	100	790	1	1	32751985	449	228.33	4.93	12	0.00	6.00	278.00	2126	20220916	-35.56	1000	20230426	37.00	1880	-27.13	20230329	1000	37.00	20230426	2200	-37.73	20220916	1000	37.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20230904	160618	57	100.00	KONEX			N	N	N	N		N	1275	5	2	0.39	3671987	2902	39.53	1391	1391	1264	1460	1080	1270	1265.33	0.00	0	0	1322	1296	1273	1247	1224	1284	1235	33	190	100	780	1	1	32751985	418	212.50	4.59	12	0.01	6.00	278.00	2126	20220916	-40.03	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2200	-42.05	20220916	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20230904	150610	57	100.00	KONEX			N	N	N	N		N	1275	5	2	0.39	3671987	2902	39.53	1391	1391	1264	1460	1080	1270	1265.33	0.00	0	0	1322	1296	1273	1247	1224	1284	1235	33	190	100	780	1	1	32751985	418	212.50	4.59	12	0.01	6.00	278.00	2126	20220916	-40.03	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2200	-42.05	20220916	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20230904	140604	57	100.00	KONEX			N	N	N	N		N	1265	-5	5	-0.39	630395	497	6.77	1391	1391	1265	1460	1080	1270	1268.40	0.00	0	0	1322	1296	1273	1247	1224	1284	1235	33	190	100	780	1	1	32751985	414	210.83	4.55	12	0.00	6.00	278.00	2126	20220916	-40.50	1000	20230426	26.50	1880	-32.71	20230329	1000	26.50	20230426	2200	-42.50	20220916	1000	26.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20230904	130614	57	100.00	KONEX			N	N	N	N		N	1347	77	2	6.06	14861	11	0.15	1391	1391	1347	1460	1080	1270	1351.00	0.00	0	0	1322	1296	1273	1247	1224	1284	1235	33	190	100	780	1	1	32751985	441	224.50	4.85	12	0.00	6.00	278.00	2126	20220916	-36.64	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	2200	-38.77	20220916	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20230904	120600	57	100.00	KONEX			N	N	N	N		N	1347	77	2	6.06	14861	11	0.15	1391	1391	1347	1460	1080	1270	1351.00	0.00	0	0	1322	1296	1273	1247	1224	1284	1235	33	190	100	780	1	1	32751985	441	224.50	4.85	12	0.00	6.00	278.00	2126	20220916	-36.64	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	2200	-38.77	20220916	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20230904	110554	57	100.00	KONEX			N	N	N	N		N	1347	77	2	6.06	14861	11	0.15	1391	1391	1347	1460	1080	1270	1351.00	0.00	0	0	1322	1296	1273	1247	1224	1284	1235	33	190	100	780	1	1	32751985	441	224.50	4.85	12	0.00	6.00	278.00	2126	20220916	-36.64	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	2200	-38.77	20220916	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20230904	100559	57	100.00	KONEX			N	N	N	N		N	1347	77	2	6.06	14861	11	0.15	1391	1391	1347	1460	1080	1270	1351.00	0.00	0	0	1322	1296	1273	1247	1224	1284	1235	33	190	100	780	1	1	32751985	441	224.50	4.85	12	0.00	6.00	278.00	2126	20220916	-36.64	1000	20230426	34.70	1880	-28.35	20230329	1000	34.70	20230426	2200	-38.77	20220916	1000	34.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20230904	090608	57	100.00	KONEX			N	N	N	N		N	1391	121	2	9.53	1391	1	0.01	1391	1391	1391	1460	1080	1270	1391.00	0.00	0	0	1322	1296	1273	1247	1224	1284	1235	33	190	100	780	1	1	32751985	456	231.83	5.00	12	0.00	6.00	278.00	2126	20220916	-34.57	1000	20230426	39.10	1880	-26.01	20230329	1000	39.10	20230426	2200	-36.77	20220916	1000	39.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
146	20230901	160559	57	100.00	KONEX			N	N	N	N		N	1270	10	2	0.79	9222781	7341	170.05	1299	1299	1250	1449	1071	1260	1256.34	0.00	0	0	1452	1356	1303	1207	1154	1329	1180	33	189	100	780	1	1	32751985	416	211.67	4.57	12	0.02	6.00	278.00	2155	20220831	-41.07	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	2200	-42.27	20220916	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
147	20230901	150606	57	100.00	KONEX			N	N	N	N		N	1270	10	2	0.79	9222781	7341	170.05	1299	1299	1250	1449	1071	1260	1256.34	0.00	0	0	1452	1356	1303	1207	1154	1329	1180	33	189	100	780	1	1	32751985	416	211.67	4.57	12	0.02	6.00	278.00	2155	20220831	-41.07	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	2200	-42.27	20220916	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
148	20230901	140609	57	100.00	KONEX			N	N	N	N		N	1270	10	2	0.79	9222781	7341	170.05	1299	1299	1250	1449	1071	1260	1256.34	0.00	0	0	1452	1356	1303	1207	1154	1329	1180	33	189	100	780	1	1	32751985	416	211.67	4.57	12	0.02	6.00	278.00	2155	20220831	-41.07	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	2200	-42.27	20220916	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
149	20230901	130554	57	100.00	KONEX			N	N	N	N		N	1270	10	2	0.79	9222781	7341	170.05	1299	1299	1250	1449	1071	1260	1256.34	0.00	0	0	1452	1356	1303	1207	1154	1329	1180	33	189	100	780	1	1	32751985	416	211.67	4.57	12	0.02	6.00	278.00	2155	20220831	-41.07	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	2200	-42.27	20220916	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
150	20230901	120558	57	100.00	KONEX			N	N	N	N		N	1279	19	2	1.51	3135188	2502	57.96	1299	1299	1250	1449	1071	1260	1253.07	0.00	0	0	1452	1356	1303	1207	1154	1329	1180	33	189	100	780	1	1	32751985	419	213.17	4.60	12	0.01	6.00	278.00	2155	20220831	-40.65	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	2200	-41.86	20220916	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
151	20230901	110600	57	100.00	KONEX			N	N	N	N		N	1279	19	2	1.51	3135188	2502	57.96	1299	1299	1250	1449	1071	1260	1253.07	0.00	0	0	1452	1356	1303	1207	1154	1329	1180	33	189	100	780	1	1	32751985	419	213.17	4.60	12	0.01	6.00	278.00	2155	20220831	-40.65	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	2200	-41.86	20220916	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
152	20230901	100556	57	100.00	KONEX			N	N	N	N		N	1279	19	2	1.51	3135188	2502	57.96	1299	1299	1250	1449	1071	1260	1253.07	0.00	0	0	1452	1356	1303	1207	1154	1329	1180	33	189	100	780	1	1	32751985	419	213.17	4.60	12	0.01	6.00	278.00	2155	20220831	-40.65	1000	20230426	27.90	1880	-31.97	20230329	1000	27.90	20230426	2200	-41.86	20220916	1000	27.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
153	20230901	090547	57	100.00	KONEX			N	N	N	N		N	1299	39	2	3.10	1299	1	0.02	1299	1299	1299	1449	1071	1260	1299.00	0.00	0	0	1452	1356	1303	1207	1154	1329	1180	33	189	100	780	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2200	-40.95	20220916	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N