KissMeData/234070/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	160957	57	100.00	KONEX			N	N	N	N		N	1549	-10	5	-0.64	46471790	30001	99.95	1790	1790	1549	1792	1326	1559	1549.01	0.00	0	0	2033	1796	1603	1366	1173	1699	1269	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.43	1608.00	6628.00	10000	20220928	-84.51	976	20230503	58.71	5780	-73.20	20230222	976	58.71	20230503	24850	-93.77	20220927	976	58.71	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20230927	151007	57	100.00	KONEX			N	N	N	N		N	1549	-10	5	-0.64	46471790	30001	99.95	1790	1790	1549	1792	1326	1559	1549.01	0.00	0	0	2033	1796	1603	1366	1173	1699	1269	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.43	1608.00	6628.00	10000	20220928	-84.51	976	20230503	58.71	5780	-73.20	20230222	976	58.71	20230503	24850	-93.77	20220927	976	58.71	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20230927	141008	57	100.00	KONEX			N	N	N	N		N	1549	-10	5	-0.64	46471790	30001	99.95	1790	1790	1549	1792	1326	1559	1549.01	0.00	0	0	2033	1796	1603	1366	1173	1699	1269	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.43	1608.00	6628.00	10000	20220928	-84.51	976	20230503	58.71	5780	-73.20	20230222	976	58.71	20230503	24850	-93.77	20220927	976	58.71	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20230927	130952	57	100.00	KONEX			N	N	N	N		N	1549	-10	5	-0.64	46471790	30001	99.95	1790	1790	1549	1792	1326	1559	1549.01	0.00	0	0	2033	1796	1603	1366	1173	1699	1269	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.43	1608.00	6628.00	10000	20220928	-84.51	976	20230503	58.71	5780	-73.20	20230222	976	58.71	20230503	24850	-93.77	20220927	976	58.71	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20230927	120953	57	100.00	KONEX			N	N	N	N		N	1549	-10	5	-0.64	46471790	30001	99.95	1790	1790	1549	1792	1326	1559	1549.01	0.00	0	0	2033	1796	1603	1366	1173	1699	1269	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.43	1608.00	6628.00	10000	20220928	-84.51	976	20230503	58.71	5780	-73.20	20230222	976	58.71	20230503	24850	-93.77	20220927	976	58.71	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20230927	111003	57	100.00	KONEX			N	N	N	N		N	1549	-10	5	-0.64	46471790	30001	99.95	1790	1790	1549	1792	1326	1559	1549.01	0.00	0	0	2033	1796	1603	1366	1173	1699	1269	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.43	1608.00	6628.00	10000	20220928	-84.51	976	20230503	58.71	5780	-73.20	20230222	976	58.71	20230503	24850	-93.77	20220927	976	58.71	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20230927	100955	57	100.00	KONEX			N	N	N	N		N	1549	-10	5	-0.64	46471790	30001	99.95	1790	1790	1549	1792	1326	1559	1549.01	0.00	0	0	2033	1796	1603	1366	1173	1699	1269	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.43	1608.00	6628.00	10000	20220928	-84.51	976	20230503	58.71	5780	-73.20	20230222	976	58.71	20230503	24850	-93.77	20220927	976	58.71	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20230927	091014	57	100.00	KONEX			N	N	N	N		N	1790	231	2	14.82	1790	1	0.00	1790	1790	1790	1792	1326	1559	1790.00	0.00	0	0	2033	1796	1603	1366	1173	1699	1269	35	233	500	930	1	1	6938482	124	1.11	0.27	12	0.00	1608.00	6628.00	10000	20220928	-82.10	976	20230503	83.40	5780	-69.03	20230222	976	83.40	20230503	24850	-92.80	20220927	976	83.40	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20230926	160955	57	100.00	KONEX			N	N	N	N		N	1559	-85	5	-5.17	47327386	30016	100.05	1840	1840	1410	1890	1398	1644	1576.74	0.00	0	0	1886	1765	1675	1554	1464	1720	1509	35	246	500	980	1	1	6938482	108	0.97	0.24	12	0.43	1608.00	6628.00	10000	20220927	-84.41	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	24850	-93.73	20220926	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20230926	150953	57	100.00	KONEX			N	N	N	N		N	1559	-85	5	-5.17	47327386	30016	100.05	1840	1840	1410	1890	1398	1644	1576.74	0.00	0	0	1886	1765	1675	1554	1464	1720	1509	35	246	500	980	1	1	6938482	108	0.97	0.24	12	0.43	1608.00	6628.00	10000	20220927	-84.41	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	24850	-93.73	20220926	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20230926	140948	57	100.00	KONEX			N	N	N	N		N	1559	-85	5	-5.17	47311796	30006	100.01	1840	1840	1410	1890	1398	1644	1576.74	0.00	0	0	1886	1765	1675	1554	1464	1720	1509	35	246	500	980	1	1	6938482	108	0.97	0.24	12	0.43	1608.00	6628.00	10000	20220927	-84.41	976	20230503	59.73	5780	-73.03	20230222	976	59.73	20230503	24850	-93.73	20220926	976	59.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20230926	130951	57	100.00	KONEX			N	N	N	N		N	1575	-69	5	-4.20	47307417	30003	100.00	1840	1840	1574	1890	1398	1644	1576.76	0.00	0	0	1886	1765	1675	1554	1464	1720	1509	35	246	500	980	1	1	6938482	109	0.98	0.24	12	0.43	1608.00	6628.00	10000	20220927	-84.25	976	20230503	61.37	5780	-72.75	20230222	976	61.37	20230503	24850	-93.66	20220926	976	61.37	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20230926	120958	57	100.00	KONEX			N	N	N	N		N	1575	-69	5	-4.20	47307417	30003	100.00	1840	1840	1574	1890	1398	1644	1576.76	0.00	0	0	1886	1765	1675	1554	1464	1720	1509	35	246	500	980	1	1	6938482	109	0.98	0.24	12	0.43	1608.00	6628.00	10000	20220927	-84.25	976	20230503	61.37	5780	-72.75	20230222	976	61.37	20230503	24850	-93.66	20220926	976	61.37	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20230926	110952	57	100.00	KONEX			N	N	N	N		N	1575	-69	5	-4.20	47307417	30003	100.00	1840	1840	1574	1890	1398	1644	1576.76	0.00	0	0	1886	1765	1675	1554	1464	1720	1509	35	246	500	980	1	1	6938482	109	0.98	0.24	12	0.43	1608.00	6628.00	10000	20220927	-84.25	976	20230503	61.37	5780	-72.75	20230222	976	61.37	20230503	24850	-93.66	20220926	976	61.37	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20230926	100953	57	100.00	KONEX			N	N	N	N		N	1575	-69	5	-4.20	47307417	30003	100.00	1840	1840	1574	1890	1398	1644	1576.76	0.00	0	0	1886	1765	1675	1554	1464	1720	1509	35	246	500	980	1	1	6938482	109	0.98	0.24	12	0.43	1608.00	6628.00	10000	20220927	-84.25	976	20230503	61.37	5780	-72.75	20230222	976	61.37	20230503	24850	-93.66	20220926	976	61.37	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20230926	090955	57	100.00	KONEX			N	N	N	N		N	1840	196	2	11.92	1840	1	0.00	1840	1840	1840	1890	1398	1644	1840.00	0.00	0	0	1886	1765	1675	1554	1464	1720	1509	35	246	500	980	1	1	6938482	128	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220927	-81.60	976	20230503	88.52	5780	-68.17	20230222	976	88.52	20230503	24850	-92.60	20220926	976	88.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20230925	160954	57	100.00	KONEX			N	N	N	N		N	1644	47	2	2.94	47553440	30002	71.92	1796	1796	1585	1836	1358	1597	1585.01	0.00	0	0	2224	1910	1716	1402	1208	1813	1305	35	239	500	950	1	1	6938482	114	1.02	0.25	12	0.43	1608.00	6628.00	10000	20220926	-83.56	976	20230503	68.44	5780	-71.56	20230222	976	68.44	20230503	24850	-93.38	20220926	976	68.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20230925	150957	57	100.00	KONEX			N	N	N	N		N	1644	47	2	2.94	47553440	30002	71.92	1796	1796	1585	1836	1358	1597	1585.01	0.00	0	0	2224	1910	1716	1402	1208	1813	1305	35	239	500	950	1	1	6938482	114	1.02	0.25	12	0.43	1608.00	6628.00	10000	20220926	-83.56	976	20230503	68.44	5780	-71.56	20230222	976	68.44	20230503	24850	-93.38	20220926	976	68.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20230925	140940	57	100.00	KONEX			N	N	N	N		N	1796	199	2	12.46	1796	1	0.00	1796	1796	1796	1836	1358	1597	1796.00	0.00	0	0	2224	1910	1716	1402	1208	1813	1305	35	239	500	950	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220926	-82.04	976	20230503	84.02	5780	-68.93	20230222	976	84.02	20230503	24850	-92.77	20220926	976	84.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20230925	130946	57	100.00	KONEX			N	N	N	N		N	1796	199	2	12.46	1796	1	0.00	1796	1796	1796	1836	1358	1597	1796.00	0.00	0	0	2224	1910	1716	1402	1208	1813	1305	35	239	500	950	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220926	-82.04	976	20230503	84.02	5780	-68.93	20230222	976	84.02	20230503	24850	-92.77	20220926	976	84.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20230925	120951	57	100.00	KONEX			N	N	N	N		N	1796	199	2	12.46	1796	1	0.00	1796	1796	1796	1836	1358	1597	1796.00	0.00	0	0	2224	1910	1716	1402	1208	1813	1305	35	239	500	950	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220926	-82.04	976	20230503	84.02	5780	-68.93	20230222	976	84.02	20230503	24850	-92.77	20220926	976	84.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20230925	110946	57	100.00	KONEX			N	N	N	N		N	1796	199	2	12.46	1796	1	0.00	1796	1796	1796	1836	1358	1597	1796.00	0.00	0	0	2224	1910	1716	1402	1208	1813	1305	35	239	500	950	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220926	-82.04	976	20230503	84.02	5780	-68.93	20230222	976	84.02	20230503	24850	-92.77	20220926	976	84.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20230925	100950	57	100.00	KONEX			N	N	N	N		N	1796	199	2	12.46	1796	1	0.00	1796	1796	1796	1836	1358	1597	1796.00	0.00	0	0	2224	1910	1716	1402	1208	1813	1305	35	239	500	950	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220926	-82.04	976	20230503	84.02	5780	-68.93	20230222	976	84.02	20230503	24850	-92.77	20220926	976	84.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20230925	090945	57	100.00	KONEX			N	N	N	N		N	1796	199	2	12.46	1796	1	0.00	1796	1796	1796	1836	1358	1597	1796.00	0.00	0	0	2224	1910	1716	1402	1208	1813	1305	35	239	500	950	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220926	-82.04	976	20230503	84.02	5780	-68.93	20230222	976	84.02	20230503	24850	-92.77	20220926	976	84.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20230922	161021	57	100.00	KONEX			N	N	N	N		N	1597	-193	5	-10.78	63624211	41716	96.60	2030	2030	1522	2055	1522	1790	1525.18	0.00	0	0	2053	1921	1768	1636	1483	1845	1560	35	265	500	1070	1	1	6938482	111	0.99	0.24	12	0.60	1608.00	6628.00	10000	20220923	-84.03	976	20230503	63.63	5780	-72.37	20230222	976	63.63	20230503	24850	-93.57	20220922	976	63.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20230922	151016	57	100.00	KONEX			N	N	N	N		N	1597	-193	5	-10.78	63624211	41716	96.60	2030	2030	1522	2055	1522	1790	1525.18	0.00	0	0	2053	1921	1768	1636	1483	1845	1560	35	265	500	1070	1	1	6938482	111	0.99	0.24	12	0.60	1608.00	6628.00	10000	20220923	-84.03	976	20230503	63.63	5780	-72.37	20230222	976	63.63	20230503	24850	-93.57	20220922	976	63.63	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20230922	141014	57	100.00	KONEX			N	N	N	N		N	1599	-191	5	-10.67	63622614	41715	96.60	2030	2030	1522	2055	1522	1790	1525.17	0.00	0	0	2053	1921	1768	1636	1483	1845	1560	35	265	500	1070	1	1	6938482	111	0.99	0.24	12	0.60	1608.00	6628.00	10000	20220923	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220922	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20230922	130914	57	100.00	KONEX			N	N	N	N		N	1599	-191	5	-10.67	63622614	41715	96.60	2030	2030	1522	2055	1522	1790	1525.17	0.00	0	0	2053	1921	1768	1636	1483	1845	1560	35	265	500	1070	1	1	6938482	111	0.99	0.24	12	0.60	1608.00	6628.00	10000	20220923	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220922	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20230922	120912	57	100.00	KONEX			N	N	N	N		N	1522	-268	4	-14.97	63621015	41714	96.60	2030	2030	1522	2055	1522	1790	1525.17	0.00	0	0	2053	1921	1768	1636	1483	1845	1560	35	265	500	1070	1	1	6938482	106	0.95	0.23	12	0.60	1608.00	6628.00	10000	20220923	-84.78	976	20230503	55.94	5780	-73.67	20230222	976	55.94	20230503	24850	-93.88	20220922	976	55.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20230922	110906	57	100.00	KONEX			N	N	N	N		N	1522	-268	4	-14.97	63619493	41713	96.59	2030	2030	1522	2055	1522	1790	1525.17	0.00	0	0	2053	1921	1768	1636	1483	1845	1560	35	265	500	1070	1	1	6938482	106	0.95	0.23	12	0.60	1608.00	6628.00	10000	20220923	-84.78	976	20230503	55.94	5780	-73.67	20230222	976	55.94	20230503	24850	-93.88	20220922	976	55.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20230922	100907	57	100.00	KONEX			N	N	N	N		N	1522	-268	4	-14.97	63531217	41655	96.46	2030	2030	1522	2055	1522	1790	1525.18	0.00	0	0	2053	1921	1768	1636	1483	1845	1560	35	265	500	1070	1	1	6938482	106	0.95	0.23	12	0.60	1608.00	6628.00	10000	20220923	-84.78	976	20230503	55.94	5780	-73.67	20230222	976	55.94	20230503	24850	-93.88	20220922	976	55.94	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20230922	090903	57	100.00	KONEX			N	N	N	N		N	2030	240	2	13.41	2030	1	0.00	2030	2030	2030	2055	1522	1790	2030.00	0.00	0	0	2053	1921	1768	1636	1483	1845	1560	35	265	500	1070	5	1	6938482	141	1.26	0.31	12	0.00	1608.00	6628.00	10000	20220923	-79.70	976	20230503	107.99	5780	-64.88	20230222	976	107.99	20230503	24850	-91.83	20220922	976	107.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20230921	160907	57	100.00	KONEX			N	N	N	N		N	1790	-110	5	-5.79	78337704	43184	113.40	1890	1900	1615	2185	1615	1900	1814.04	0.00	0	0	2113	2006	1828	1721	1543	1917	1632	35	285	500	1140	1	1	6938482	124	1.11	0.27	12	0.62	1608.00	6628.00	10000	20220922	-82.10	976	20230503	83.40	5780	-69.03	20230222	976	83.40	20230503	24850	-92.80	20220921	976	83.40	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20230921	150855	57	100.00	KONEX			N	N	N	N		N	1790	-110	5	-5.79	78337704	43184	113.40	1890	1900	1615	2185	1615	1900	1814.04	0.00	0	0	2113	2006	1828	1721	1543	1917	1632	35	285	500	1140	1	1	6938482	124	1.11	0.27	12	0.62	1608.00	6628.00	10000	20220922	-82.10	976	20230503	83.40	5780	-69.03	20230222	976	83.40	20230503	24850	-92.80	20220921	976	83.40	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20230921	140902	57	100.00	KONEX			N	N	N	N		N	1817	-83	5	-4.37	77527914	42683	112.08	1890	1900	1615	2185	1615	1900	1816.37	0.00	0	0	2113	2006	1828	1721	1543	1917	1632	35	285	500	1140	1	1	6938482	126	1.13	0.27	12	0.62	1608.00	6628.00	10000	20220922	-81.83	976	20230503	86.17	5780	-68.56	20230222	976	86.17	20230503	24850	-92.69	20220921	976	86.17	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20230921	130858	57	100.00	KONEX			N	N	N	N		N	1817	-83	5	-4.37	77527914	42683	112.08	1890	1900	1615	2185	1615	1900	1816.37	0.00	0	0	2113	2006	1828	1721	1543	1917	1632	35	285	500	1140	1	1	6938482	126	1.13	0.27	12	0.62	1608.00	6628.00	10000	20220922	-81.83	976	20230503	86.17	5780	-68.56	20230222	976	86.17	20230503	24850	-92.69	20220921	976	86.17	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20230921	120850	57	100.00	KONEX			N	N	N	N		N	1818	-82	5	-4.32	73268722	40049	105.17	1890	1900	1620	2185	1615	1900	1829.48	0.00	0	0	2113	2006	1828	1721	1543	1917	1632	35	285	500	1140	1	1	6938482	126	1.13	0.27	12	0.58	1608.00	6628.00	10000	20220922	-81.82	976	20230503	86.27	5780	-68.55	20230222	976	86.27	20230503	24850	-92.68	20220921	976	86.27	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20230921	110910	57	100.00	KONEX			N	N	N	N		N	1818	-82	5	-4.32	73268722	40049	105.17	1890	1900	1620	2185	1615	1900	1829.48	0.00	0	0	2113	2006	1828	1721	1543	1917	1632	35	285	500	1140	1	1	6938482	126	1.13	0.27	12	0.58	1608.00	6628.00	10000	20220922	-81.82	976	20230503	86.27	5780	-68.55	20230222	976	86.27	20230503	24850	-92.68	20220921	976	86.27	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20230921	100852	57	100.00	KONEX			N	N	N	N		N	1845	-55	5	-2.89	63515244	34038	89.38	1890	1900	1725	2185	1615	1900	1866.01	0.00	0	0	2113	2006	1828	1721	1543	1917	1632	35	285	500	1140	1	1	6938482	128	1.15	0.28	12	0.49	1608.00	6628.00	10000	20220922	-81.55	976	20230503	89.04	5780	-68.08	20230222	976	89.04	20230503	24850	-92.58	20220921	976	89.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20230921	090858	57	100.00	KONEX			N	N	N	N		N	1845	-55	5	-2.89	63515244	34038	89.38	1890	1900	1725	2185	1615	1900	1866.01	0.00	0	0	2113	2006	1828	1721	1543	1917	1632	35	285	500	1140	1	1	6938482	128	1.15	0.28	12	0.49	1608.00	6628.00	10000	20220922	-81.55	976	20230503	89.04	5780	-68.08	20230222	976	89.04	20230503	24850	-92.58	20220921	976	89.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20230920	160903	57	100.00	KONEX			N	N	N	N		N	1900	109	2	6.09	70219375	38081	125.51	1935	1935	1650	2055	1523	1791	1843.95	0.00	0	0	2004	1897	1743	1636	1482	1820	1559	35	264	500	1070	1	1	6938482	132	1.18	0.29	12	0.55	1608.00	6628.00	10000	20220921	-81.00	976	20230503	94.67	5780	-67.13	20230222	976	94.67	20230503	24850	-92.35	20220920	976	94.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20230920	150840	57	100.00	KONEX			N	N	N	N		N	1904	113	2	6.31	70166175	38053	125.41	1935	1935	1650	2055	1523	1791	1843.91	0.00	0	0	2004	1897	1743	1636	1482	1820	1559	35	264	500	1070	1	1	6938482	132	1.18	0.29	12	0.55	1608.00	6628.00	10000	20220921	-80.96	976	20230503	95.08	5780	-67.06	20230222	976	95.08	20230503	24850	-92.34	20220920	976	95.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20230920	140851	57	100.00	KONEX			N	N	N	N		N	1913	122	2	6.81	70065040	38000	125.24	1935	1935	1650	2055	1523	1791	1843.82	0.00	0	0	2004	1897	1743	1636	1482	1820	1559	35	264	500	1070	1	1	6938482	133	1.19	0.29	12	0.55	1608.00	6628.00	10000	20220921	-80.87	976	20230503	96.00	5780	-66.90	20230222	976	96.00	20230503	24850	-92.30	20220920	976	96.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20230920	130847	57	100.00	KONEX			N	N	N	N		N	1919	128	2	7.15	13151923	7967	26.26	1935	1935	1650	2055	1523	1791	1650.80	0.00	0	0	2004	1897	1743	1636	1482	1820	1559	35	264	500	1070	1	1	6938482	133	1.19	0.29	12	0.11	1608.00	6628.00	10000	20220921	-80.81	976	20230503	96.62	5780	-66.80	20230222	976	96.62	20230503	24850	-92.28	20220920	976	96.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20230920	120847	57	100.00	KONEX			N	N	N	N		N	1919	128	2	7.15	13151923	7967	26.26	1935	1935	1650	2055	1523	1791	1650.80	0.00	0	0	2004	1897	1743	1636	1482	1820	1559	35	264	500	1070	1	1	6938482	133	1.19	0.29	12	0.11	1608.00	6628.00	10000	20220921	-80.81	976	20230503	96.62	5780	-66.80	20230222	976	96.62	20230503	24850	-92.28	20220920	976	96.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20230920	110854	57	100.00	KONEX			N	N	N	N		N	1919	128	2	7.15	13151923	7967	26.26	1935	1935	1650	2055	1523	1791	1650.80	0.00	0	0	2004	1897	1743	1636	1482	1820	1559	35	264	500	1070	1	1	6938482	133	1.19	0.29	12	0.11	1608.00	6628.00	10000	20220921	-80.81	976	20230503	96.62	5780	-66.80	20230222	976	96.62	20230503	24850	-92.28	20220920	976	96.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20230920	100834	57	100.00	KONEX			N	N	N	N		N	1919	128	2	7.15	13151923	7967	26.26	1935	1935	1650	2055	1523	1791	1650.80	0.00	0	0	2004	1897	1743	1636	1482	1820	1559	35	264	500	1070	1	1	6938482	133	1.19	0.29	12	0.11	1608.00	6628.00	10000	20220921	-80.81	976	20230503	96.62	5780	-66.80	20230222	976	96.62	20230503	24850	-92.28	20220920	976	96.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20230920	090847	57	100.00	KONEX			N	N	N	N		N	1650	-141	5	-7.87	6026370	3652	12.04	1935	1935	1650	2055	1523	1791	1650.16	0.00	0	0	2004	1897	1743	1636	1482	1820	1559	35	264	500	1070	1	1	6938482	114	1.03	0.25	12	0.05	1608.00	6628.00	10000	20220921	-83.50	976	20230503	69.06	5780	-71.45	20230222	976	69.06	20230503	24850	-93.36	20220920	976	69.06	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20230919	160845	57	100.00	KONEX			N	N	N	N		N	1791	118	2	7.05	54342567	30342	417.70	1850	1850	1589	1923	1423	1673	1791.00	0.00	0	0	1933	1803	1619	1489	1305	1711	1397	35	250	500	1000	1	1	6938482	124	1.11	0.27	12	0.44	1608.00	6628.00	10000	20220920	-82.09	976	20230503	83.50	5780	-69.01	20230222	976	83.50	20230503	24850	-92.79	20220919	976	83.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20230919	150844	57	100.00	KONEX			N	N	N	N		N	1792	119	2	7.11	54340776	30341	417.69	1850	1850	1589	1923	1423	1673	1791.00	0.00	0	0	1933	1803	1619	1489	1305	1711	1397	35	250	500	1000	1	1	6938482	124	1.11	0.27	12	0.44	1608.00	6628.00	10000	20220920	-82.08	976	20230503	83.61	5780	-69.00	20230222	976	83.61	20230503	24850	-92.79	20220919	976	83.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20230919	140842	57	100.00	KONEX			N	N	N	N		N	1798	125	2	7.47	58761	32	0.44	1850	1850	1798	1923	1423	1673	1836.28	0.00	0	0	1933	1803	1619	1489	1305	1711	1397	35	250	500	1000	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220920	-82.02	976	20230503	84.22	5780	-68.89	20230222	976	84.22	20230503	24850	-92.76	20220919	976	84.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20230919	130829	57	100.00	KONEX			N	N	N	N		N	1798	125	2	7.47	58761	32	0.44	1850	1850	1798	1923	1423	1673	1836.28	0.00	0	0	1933	1803	1619	1489	1305	1711	1397	35	250	500	1000	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220920	-82.02	976	20230503	84.22	5780	-68.89	20230222	976	84.22	20230503	24850	-92.76	20220919	976	84.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20230919	120846	57	100.00	KONEX			N	N	N	N		N	1798	125	2	7.47	58761	32	0.44	1850	1850	1798	1923	1423	1673	1836.28	0.00	0	0	1933	1803	1619	1489	1305	1711	1397	35	250	500	1000	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220920	-82.02	976	20230503	84.22	5780	-68.89	20230222	976	84.22	20230503	24850	-92.76	20220919	976	84.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20230919	110851	57	100.00	KONEX			N	N	N	N		N	1798	125	2	7.47	58761	32	0.44	1850	1850	1798	1923	1423	1673	1836.28	0.00	0	0	1933	1803	1619	1489	1305	1711	1397	35	250	500	1000	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220920	-82.02	976	20230503	84.22	5780	-68.89	20230222	976	84.22	20230503	24850	-92.76	20220919	976	84.22	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20230919	100843	57	100.00	KONEX			N	N	N	N		N	1849	176	2	10.52	44377	24	0.33	1850	1850	1849	1923	1423	1673	1849.04	0.00	0	0	1933	1803	1619	1489	1305	1711	1397	35	250	500	1000	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220920	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20220919	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20230919	090840	57	100.00	KONEX			N	N	N	N		N	1850	177	2	10.58	1850	1	0.01	1850	1850	1850	1923	1423	1673	1850.00	0.00	0	0	1933	1803	1619	1489	1305	1711	1397	35	250	500	1000	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220920	-81.50	976	20230503	89.55	5780	-67.99	20230222	976	89.55	20230503	24850	-92.56	20220919	976	89.55	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20230918	160844	57	100.00	KONEX			N	N	N	N		N	1673	7	2	0.42	11286261	7264	157.91	1749	1749	1435	1915	1417	1666	1553.73	0.00	0	0	1824	1745	1587	1508	1350	1784	1547	35	249	500	990	1	1	6938482	116	1.04	0.25	12	0.10	1608.00	6628.00	10000	20220919	-83.27	976	20230503	71.41	5780	-71.06	20230222	976	71.41	20230503	24850	-93.27	20220919	976	71.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20230918	150841	57	100.00	KONEX			N	N	N	N		N	1673	7	2	0.42	11286261	7264	157.91	1749	1749	1435	1915	1417	1666	1553.73	0.00	0	0	1824	1745	1587	1508	1350	1784	1547	35	249	500	990	1	1	6938482	116	1.04	0.25	12	0.10	1608.00	6628.00	10000	20220919	-83.27	976	20230503	71.41	5780	-71.06	20230222	976	71.41	20230503	24850	-93.27	20220919	976	71.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20230918	140901	57	100.00	KONEX			N	N	N	N		N	1674	8	2	0.48	5190630	3608	78.43	1749	1749	1435	1915	1417	1666	1438.64	0.00	0	0	1824	1745	1587	1508	1350	1784	1547	35	249	500	990	1	1	6938482	116	1.04	0.25	12	0.05	1608.00	6628.00	10000	20220919	-83.26	976	20230503	71.52	5780	-71.04	20230222	976	71.52	20230503	24850	-93.26	20220919	976	71.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20230918	130838	57	100.00	KONEX			N	N	N	N		N	1674	8	2	0.48	5190630	3608	78.43	1749	1749	1435	1915	1417	1666	1438.64	0.00	0	0	1824	1745	1587	1508	1350	1784	1547	35	249	500	990	1	1	6938482	116	1.04	0.25	12	0.05	1608.00	6628.00	10000	20220919	-83.26	976	20230503	71.52	5780	-71.04	20230222	976	71.52	20230503	24850	-93.26	20220919	976	71.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20230918	120846	57	100.00	KONEX			N	N	N	N		N	1695	29	2	1.74	5185593	3605	78.37	1749	1749	1435	1915	1417	1666	1438.44	0.00	0	0	1824	1745	1587	1508	1350	1784	1547	35	249	500	990	1	1	6938482	118	1.05	0.26	12	0.05	1608.00	6628.00	10000	20220919	-83.05	976	20230503	73.67	5780	-70.67	20230222	976	73.67	20230503	24850	-93.18	20220919	976	73.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20230918	110831	57	100.00	KONEX			N	N	N	N		N	1695	29	2	1.74	5185593	3605	78.37	1749	1749	1435	1915	1417	1666	1438.44	0.00	0	0	1824	1745	1587	1508	1350	1784	1547	35	249	500	990	1	1	6938482	118	1.05	0.26	12	0.05	1608.00	6628.00	10000	20220919	-83.05	976	20230503	73.67	5780	-70.67	20230222	976	73.67	20230503	24850	-93.18	20220919	976	73.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20230918	100826	57	100.00	KONEX			N	N	N	N		N	1695	29	2	1.74	5185593	3605	78.37	1749	1749	1435	1915	1417	1666	1438.44	0.00	0	0	1824	1745	1587	1508	1350	1784	1547	35	249	500	990	1	1	6938482	118	1.05	0.26	12	0.05	1608.00	6628.00	10000	20220919	-83.05	976	20230503	73.67	5780	-70.67	20230222	976	73.67	20230503	24850	-93.18	20220919	976	73.67	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20230918	090829	57	100.00	KONEX			N	N	N	N		N	1748	82	2	4.92	4313502	3002	65.26	1749	1749	1435	1915	1417	1666	1436.88	0.00	0	0	1824	1745	1587	1508	1350	1784	1547	35	249	500	990	1	1	6938482	121	1.09	0.26	12	0.04	1608.00	6628.00	10000	20220919	-82.52	976	20230503	79.10	5780	-69.76	20230222	976	79.10	20230503	24850	-92.97	20220919	976	79.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20230915	160838	57	100.00	KONEX			N	N	N	N		N	1666	217	1	14.98	6590942	4600	460000.00	1438	1666	1429	1666	1232	1449	1432.81	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	35	217	500	860	1	1	6938482	116	1.04	0.25	12	0.07	1608.00	6628.00	10000	20220916	-83.34	976	20230503	70.70	5780	-71.18	20230222	976	70.70	20230503	24850	-93.30	20220915	976	70.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20230915	150835	57	100.00	KONEX			N	N	N	N		N	1666	217	1	14.98	6590942	4600	460000.00	1438	1666	1429	1666	1232	1449	1432.81	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	35	217	500	860	1	1	6938482	116	1.04	0.25	12	0.07	1608.00	6628.00	10000	20220916	-83.34	976	20230503	70.70	5780	-71.18	20230222	976	70.70	20230503	24850	-93.30	20220915	976	70.70	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20230915	140840	57	100.00	KONEX			N	N	N	N		N	1430	-19	5	-1.31	2566588	1789	178900.00	1438	1438	1430	1666	1232	1449	1434.65	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.03	1608.00	6628.00	10000	20220916	-85.70	976	20230503	46.52	5780	-75.26	20230222	976	46.52	20230503	24850	-94.25	20220915	976	46.52	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20230915	130832	57	100.00	KONEX			N	N	N	N		N	1435	-14	5	-0.97	1436438	1001	100100.00	1438	1438	1435	1666	1232	1449	1435.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.01	1608.00	6628.00	10000	20220916	-85.65	976	20230503	47.03	5780	-75.17	20230222	976	47.03	20230503	24850	-94.23	20220915	976	47.03	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20230915	120835	57	100.00	KONEX			N	N	N	N		N	1438	-11	5	-0.76	1438	1	100.00	1438	1438	1438	1666	1232	1449	1438.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220916	-85.62	976	20230503	47.34	5780	-75.12	20230222	976	47.34	20230503	24850	-94.21	20220915	976	47.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20230915	110843	57	100.00	KONEX			N	N	N	N		N	1438	-11	5	-0.76	1438	1	100.00	1438	1438	1438	1666	1232	1449	1438.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220916	-85.62	976	20230503	47.34	5780	-75.12	20230222	976	47.34	20230503	24850	-94.21	20220915	976	47.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20230915	100840	57	100.00	KONEX			N	N	N	N		N	1438	-11	5	-0.76	1438	1	100.00	1438	1438	1438	1666	1232	1449	1438.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220916	-85.62	976	20230503	47.34	5780	-75.12	20230222	976	47.34	20230503	24850	-94.21	20220915	976	47.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20230915	090830	57	100.00	KONEX			N	N	N	N		N	1438	-11	5	-0.76	1438	1	100.00	1438	1438	1438	1666	1232	1449	1438.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220916	-85.62	976	20230503	47.34	5780	-75.12	20230222	976	47.34	20230503	24850	-94.21	20220915	976	47.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20230914	160840	57	100.00	KONEX			N	N	N	N		N	1449	-99	5	-6.40	1449	1	100.00	1449	1449	1449	1780	1316	1548	1449.00	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	35	232	500	920	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220915	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220914	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20230914	150815	57	100.00	KONEX			N	N	N	N		N	1449	-99	5	-6.40	1449	1	100.00	1449	1449	1449	1780	1316	1548	1449.00	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	35	232	500	920	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220915	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220914	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20230914	140832	57	100.00	KONEX			N	N	N	N		N	1449	-99	5	-6.40	1449	1	100.00	1449	1449	1449	1780	1316	1548	1449.00	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	35	232	500	920	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220915	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220914	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20230914	130816	57	100.00	KONEX			N	N	N	N		N	1449	-99	5	-6.40	1449	1	100.00	1449	1449	1449	1780	1316	1548	1449.00	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	35	232	500	920	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220915	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220914	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20230914	120826	57	100.00	KONEX			N	N	N	N		N	1449	-99	5	-6.40	1449	1	100.00	1449	1449	1449	1780	1316	1548	1449.00	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	35	232	500	920	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220915	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220914	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20230914	110819	57	100.00	KONEX			N	N	N	N		N	1449	-99	5	-6.40	1449	1	100.00	1449	1449	1449	1780	1316	1548	1449.00	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	35	232	500	920	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220915	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220914	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20230914	100812	57	100.00	KONEX			N	N	N	N		N	1449	-99	5	-6.40	1449	1	100.00	1449	1449	1449	1780	1316	1548	1449.00	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	35	232	500	920	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220915	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220914	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20230914	090828	57	100.00	KONEX			N	N	N	N		N	1449	-99	5	-6.40	1449	1	100.00	1449	1449	1449	1780	1316	1548	1449.00	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	35	232	500	920	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220915	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220914	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20230913	160831	57	100.00	KONEX			N	N	N	N		N	1548	-8	5	-0.51	1548	1	0.00	1548	1548	1548	1789	1323	1556	1548.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220914	-84.52	976	20230503	58.61	5780	-73.22	20230222	976	58.61	20230503	24850	-93.77	20220913	976	58.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20230913	150822	57	100.00	KONEX			N	N	N	N		N	1548	-8	5	-0.51	1548	1	0.00	1548	1548	1548	1789	1323	1556	1548.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220914	-84.52	976	20230503	58.61	5780	-73.22	20230222	976	58.61	20230503	24850	-93.77	20220913	976	58.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20230913	140830	57	100.00	KONEX			N	N	N	N		N	1548	-8	5	-0.51	1548	1	0.00	1548	1548	1548	1789	1323	1556	1548.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220914	-84.52	976	20230503	58.61	5780	-73.22	20230222	976	58.61	20230503	24850	-93.77	20220913	976	58.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20230913	130807	57	100.00	KONEX			N	N	N	N		N	1548	-8	5	-0.51	1548	1	0.00	1548	1548	1548	1789	1323	1556	1548.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220914	-84.52	976	20230503	58.61	5780	-73.22	20230222	976	58.61	20230503	24850	-93.77	20220913	976	58.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20230913	120827	57	100.00	KONEX			N	N	N	N		N	1548	-8	5	-0.51	1548	1	0.00	1548	1548	1548	1789	1323	1556	1548.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220914	-84.52	976	20230503	58.61	5780	-73.22	20230222	976	58.61	20230503	24850	-93.77	20220913	976	58.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20230913	110827	57	100.00	KONEX			N	N	N	N		N	1548	-8	5	-0.51	1548	1	0.00	1548	1548	1548	1789	1323	1556	1548.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220914	-84.52	976	20230503	58.61	5780	-73.22	20230222	976	58.61	20230503	24850	-93.77	20220913	976	58.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20230913	100818	57	100.00	KONEX			N	N	N	N		N	1548	-8	5	-0.51	1548	1	0.00	1548	1548	1548	1789	1323	1556	1548.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220914	-84.52	976	20230503	58.61	5780	-73.22	20230222	976	58.61	20230503	24850	-93.77	20220913	976	58.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20230913	090809	57	100.00	KONEX			N	N	N	N		N	1548	-8	5	-0.51	1548	1	0.00	1548	1548	1548	1789	1323	1556	1548.00	0.00	0	0	1556	1556	1556	1556	1556	1556	1556	35	233	500	930	1	1	6938482	107	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220914	-84.52	976	20230503	58.61	5780	-73.22	20230222	976	58.61	20230503	24850	-93.77	20220913	976	58.61	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20230912	160807	57	100.00	KONEX			N	N	N	N		N	1556	-274	4	-14.97	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	35	270	500	1090	1	1	6938482	108	0.97	0.23	12	0.00	1608.00	6628.00	10000	20220913	-84.44	976	20230503	59.43	5780	-73.08	20230222	976	59.43	20230503	24850	-93.74	20220913	976	59.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20230912	150815	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	35	270	500	1090	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220913	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20230912	140815	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	35	270	500	1090	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220913	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20230912	130804	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	35	270	500	1090	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220913	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20230912	120803	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	35	270	500	1090	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220913	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20230912	110808	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	35	270	500	1090	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220913	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20230912	100801	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	35	270	500	1090	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220913	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20230912	090819	57	100.00	KONEX			N	N	N	N		N	1830	0	3	0.00	0	0	0.00	0	0	0	2100	1556	1830	0.00	0.00	0	0	1830	1830	1830	1830	1830	1830	1830	35	270	500	1090	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220913	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20230911	160801	57	100.00	KONEX			N	N	N	N		N	1830	230	2	14.38	1830	1	100.00	1830	1830	1830	1840	1360	1600	1830.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220908	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20230911	150807	57	100.00	KONEX			N	N	N	N		N	1830	230	2	14.38	1830	1	100.00	1830	1830	1830	1840	1360	1600	1830.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220908	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20230911	140816	57	100.00	KONEX			N	N	N	N		N	1830	230	2	14.38	1830	1	100.00	1830	1830	1830	1840	1360	1600	1830.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220908	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20230911	130750	57	100.00	KONEX			N	N	N	N		N	1830	230	2	14.38	1830	1	100.00	1830	1830	1830	1840	1360	1600	1830.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220908	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20230911	120805	57	100.00	KONEX			N	N	N	N		N	1830	230	2	14.38	1830	1	100.00	1830	1830	1830	1840	1360	1600	1830.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220908	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20230911	110750	57	100.00	KONEX			N	N	N	N		N	1830	230	2	14.38	1830	1	100.00	1830	1830	1830	1840	1360	1600	1830.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220908	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20230911	100749	57	100.00	KONEX			N	N	N	N		N	1830	230	2	14.38	1830	1	100.00	1830	1830	1830	1840	1360	1600	1830.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220908	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20230911	090747	57	100.00	KONEX			N	N	N	N		N	1830	230	2	14.38	1830	1	100.00	1830	1830	1830	1840	1360	1600	1830.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	127	1.14	0.28	12	0.00	1608.00	6628.00	10000	20220908	-81.70	976	20230503	87.50	5780	-68.34	20230222	976	87.50	20230503	24850	-92.64	20220913	976	87.50	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20230908	160808	57	100.00	KONEX			N	N	N	N		N	1600	164	2	11.42	1600	1	1.67	1600	1600	1600	1651	1221	1436	1600.00	0.00	0	0	2041	1738	1587	1284	1133	1663	1209	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220907	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220908	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20230908	150806	57	100.00	KONEX			N	N	N	N		N	1600	164	2	11.42	1600	1	1.67	1600	1600	1600	1651	1221	1436	1600.00	0.00	0	0	2041	1738	1587	1284	1133	1663	1209	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220907	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220908	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20230908	140758	57	100.00	KONEX			N	N	N	N		N	1600	164	2	11.42	1600	1	1.67	1600	1600	1600	1651	1221	1436	1600.00	0.00	0	0	2041	1738	1587	1284	1133	1663	1209	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220907	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220908	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20230908	130807	57	100.00	KONEX			N	N	N	N		N	1600	164	2	11.42	1600	1	1.67	1600	1600	1600	1651	1221	1436	1600.00	0.00	0	0	2041	1738	1587	1284	1133	1663	1209	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220907	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220908	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20230908	120817	57	100.00	KONEX			N	N	N	N		N	1600	164	2	11.42	1600	1	1.67	1600	1600	1600	1651	1221	1436	1600.00	0.00	0	0	2041	1738	1587	1284	1133	1663	1209	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220907	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220908	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20230908	110812	57	100.00	KONEX			N	N	N	N		N	1600	164	2	11.42	1600	1	1.67	1600	1600	1600	1651	1221	1436	1600.00	0.00	0	0	2041	1738	1587	1284	1133	1663	1209	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220907	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220908	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20230908	100806	57	100.00	KONEX			N	N	N	N		N	1600	164	2	11.42	1600	1	1.67	1600	1600	1600	1651	1221	1436	1600.00	0.00	0	0	2041	1738	1587	1284	1133	1663	1209	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220907	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220908	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20230908	090810	57	100.00	KONEX			N	N	N	N		N	1600	164	2	11.42	1600	1	1.67	1600	1600	1600	1651	1221	1436	1600.00	0.00	0	0	2041	1738	1587	1284	1133	1663	1209	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220907	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220908	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20230907	160756	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	86614	60	1200.00	1890	1890	1436	1942	1436	1689	1443.57	0.00	0	0	1703	1695	1692	1684	1681	1694	1683	35	253	500	1010	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220906	-85.64	976	20230503	47.13	5780	-75.16	20230222	976	47.13	20230503	24850	-94.22	20220907	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20230907	150801	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	86614	60	1200.00	1890	1890	1436	1942	1436	1689	1443.57	0.00	0	0	1703	1695	1692	1684	1681	1694	1683	35	253	500	1010	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220906	-85.64	976	20230503	47.13	5780	-75.16	20230222	976	47.13	20230503	24850	-94.22	20220907	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20230907	140759	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	86614	60	1200.00	1890	1890	1436	1942	1436	1689	1443.57	0.00	0	0	1703	1695	1692	1684	1681	1694	1683	35	253	500	1010	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220906	-85.64	976	20230503	47.13	5780	-75.16	20230222	976	47.13	20230503	24850	-94.22	20220907	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20230907	130755	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	86614	60	1200.00	1890	1890	1436	1942	1436	1689	1443.57	0.00	0	0	1703	1695	1692	1684	1681	1694	1683	35	253	500	1010	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220906	-85.64	976	20230503	47.13	5780	-75.16	20230222	976	47.13	20230503	24850	-94.22	20220907	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20230907	120807	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	86614	60	1200.00	1890	1890	1436	1942	1436	1689	1443.57	0.00	0	0	1703	1695	1692	1684	1681	1694	1683	35	253	500	1010	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220906	-85.64	976	20230503	47.13	5780	-75.16	20230222	976	47.13	20230503	24850	-94.22	20220907	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20230907	110801	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	73690	51	1020.00	1890	1890	1436	1942	1436	1689	1444.90	0.00	0	0	1703	1695	1692	1684	1681	1694	1683	35	253	500	1010	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220906	-85.64	976	20230503	47.13	5780	-75.16	20230222	976	47.13	20230503	24850	-94.22	20220907	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20230907	100802	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	73690	51	1020.00	1890	1890	1436	1942	1436	1689	1444.90	0.00	0	0	1703	1695	1692	1684	1681	1694	1683	35	253	500	1010	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220906	-85.64	976	20230503	47.13	5780	-75.16	20230222	976	47.13	20230503	24850	-94.22	20220907	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20230907	090813	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	73690	51	1020.00	1890	1890	1436	1942	1436	1689	1444.90	0.00	0	0	1703	1695	1692	1684	1681	1694	1683	35	253	500	1010	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220906	-85.64	976	20230503	47.13	5780	-75.16	20230222	976	47.13	20230503	24850	-94.22	20220907	976	47.13	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20230906	160757	57	100.00	KONEX			N	N	N	N		N	1689	89	2	5.56	8467	5	500.00	1700	1700	1689	1840	1360	1600	1693.40	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220905	-83.11	976	20230503	73.05	5780	-70.78	20230222	976	73.05	20230503	24850	-93.20	20220906	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20230906	150801	57	100.00	KONEX			N	N	N	N		N	1689	89	2	5.56	8467	5	500.00	1700	1700	1689	1840	1360	1600	1693.40	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220905	-83.11	976	20230503	73.05	5780	-70.78	20230222	976	73.05	20230503	24850	-93.20	20220906	976	73.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20230906	140800	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3400	2	200.00	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220905	-83.00	976	20230503	74.18	5780	-70.59	20230222	976	74.18	20230503	24850	-93.16	20220906	976	74.18	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20230906	130753	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3400	2	200.00	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220905	-83.00	976	20230503	74.18	5780	-70.59	20230222	976	74.18	20230503	24850	-93.16	20220906	976	74.18	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20230906	120804	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3400	2	200.00	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220905	-83.00	976	20230503	74.18	5780	-70.59	20230222	976	74.18	20230503	24850	-93.16	20220906	976	74.18	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20230906	110807	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3400	2	200.00	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220905	-83.00	976	20230503	74.18	5780	-70.59	20230222	976	74.18	20230503	24850	-93.16	20220906	976	74.18	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20230906	100746	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3400	2	200.00	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220905	-83.00	976	20230503	74.18	5780	-70.59	20230222	976	74.18	20230503	24850	-93.16	20220906	976	74.18	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20230906	090749	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	3400	2	200.00	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220905	-83.00	976	20230503	74.18	5780	-70.59	20230222	976	74.18	20230503	24850	-93.16	20220906	976	74.18	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20230905	160752	57	100.00	KONEX			N	N	N	N		N	1600	195	2	13.88	1600	1	100.00	1600	1600	1600	1615	1195	1405	1600.00	0.00	0	0	1405	1405	1405	1405	1405	1405	1405	35	210	500	840	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220902	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220905	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20230905	150803	57	100.00	KONEX			N	N	N	N		N	1600	195	2	13.88	1600	1	100.00	1600	1600	1600	1615	1195	1405	1600.00	0.00	0	0	1405	1405	1405	1405	1405	1405	1405	35	210	500	840	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220902	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220905	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20230905	140801	57	100.00	KONEX			N	N	N	N		N	1600	195	2	13.88	1600	1	100.00	1600	1600	1600	1615	1195	1405	1600.00	0.00	0	0	1405	1405	1405	1405	1405	1405	1405	35	210	500	840	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220902	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220905	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20230905	130741	57	100.00	KONEX			N	N	N	N		N	1600	195	2	13.88	1600	1	100.00	1600	1600	1600	1615	1195	1405	1600.00	0.00	0	0	1405	1405	1405	1405	1405	1405	1405	35	210	500	840	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220902	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220905	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20230905	120747	57	100.00	KONEX			N	N	N	N		N	1600	195	2	13.88	1600	1	100.00	1600	1600	1600	1615	1195	1405	1600.00	0.00	0	0	1405	1405	1405	1405	1405	1405	1405	35	210	500	840	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220902	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220905	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20230905	110753	57	100.00	KONEX			N	N	N	N		N	1600	195	2	13.88	1600	1	100.00	1600	1600	1600	1615	1195	1405	1600.00	0.00	0	0	1405	1405	1405	1405	1405	1405	1405	35	210	500	840	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220902	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220905	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20230905	100742	57	100.00	KONEX			N	N	N	N		N	1600	195	2	13.88	1600	1	100.00	1600	1600	1600	1615	1195	1405	1600.00	0.00	0	0	1405	1405	1405	1405	1405	1405	1405	35	210	500	840	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220902	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220905	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20230905	090742	57	100.00	KONEX			N	N	N	N		N	1600	195	2	13.88	1600	1	100.00	1600	1600	1600	1615	1195	1405	1600.00	0.00	0	0	1405	1405	1405	1405	1405	1405	1405	35	210	500	840	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220902	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220905	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20230904	160738	57	100.00	KONEX			N	N	N	N		N	1405	-24	5	-1.68	1405	1	0.05	1405	1405	1405	1643	1215	1429	1405.00	0.00	0	0	1568	1498	1429	1359	1290	1464	1325	35	214	500	850	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220901	-85.95	976	20230503	43.95	5780	-75.69	20230222	976	43.95	20230503	24850	-94.35	20220905	976	43.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20230904	150729	57	100.00	KONEX			N	N	N	N		N	1405	-24	5	-1.68	1405	1	0.05	1405	1405	1405	1643	1215	1429	1405.00	0.00	0	0	1568	1498	1429	1359	1290	1464	1325	35	214	500	850	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220901	-85.95	976	20230503	43.95	5780	-75.69	20230222	976	43.95	20230503	24850	-94.35	20220905	976	43.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20230904	140724	57	100.00	KONEX			N	N	N	N		N	1405	-24	5	-1.68	1405	1	0.05	1405	1405	1405	1643	1215	1429	1405.00	0.00	0	0	1568	1498	1429	1359	1290	1464	1325	35	214	500	850	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220901	-85.95	976	20230503	43.95	5780	-75.69	20230222	976	43.95	20230503	24850	-94.35	20220905	976	43.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20230904	130737	57	100.00	KONEX			N	N	N	N		N	1405	-24	5	-1.68	1405	1	0.05	1405	1405	1405	1643	1215	1429	1405.00	0.00	0	0	1568	1498	1429	1359	1290	1464	1325	35	214	500	850	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220901	-85.95	976	20230503	43.95	5780	-75.69	20230222	976	43.95	20230503	24850	-94.35	20220905	976	43.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20230904	120722	57	100.00	KONEX			N	N	N	N		N	1405	-24	5	-1.68	1405	1	0.05	1405	1405	1405	1643	1215	1429	1405.00	0.00	0	0	1568	1498	1429	1359	1290	1464	1325	35	214	500	850	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220901	-85.95	976	20230503	43.95	5780	-75.69	20230222	976	43.95	20230503	24850	-94.35	20220905	976	43.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20230904	110710	57	100.00	KONEX			N	N	N	N		N	1405	-24	5	-1.68	1405	1	0.05	1405	1405	1405	1643	1215	1429	1405.00	0.00	0	0	1568	1498	1429	1359	1290	1464	1325	35	214	500	850	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220901	-85.95	976	20230503	43.95	5780	-75.69	20230222	976	43.95	20230503	24850	-94.35	20220905	976	43.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20230904	100714	57	100.00	KONEX			N	N	N	N		N	1405	-24	5	-1.68	1405	1	0.05	1405	1405	1405	1643	1215	1429	1405.00	0.00	0	0	1568	1498	1429	1359	1290	1464	1325	35	214	500	850	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220901	-85.95	976	20230503	43.95	5780	-75.69	20230222	976	43.95	20230503	24850	-94.35	20220905	976	43.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20230904	090727	57	100.00	KONEX			N	N	N	N		N	1405	-24	5	-1.68	1405	1	0.05	1405	1405	1405	1643	1215	1429	1405.00	0.00	0	0	1568	1498	1429	1359	1290	1464	1325	35	214	500	850	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220901	-85.95	976	20230503	43.95	5780	-75.69	20230222	976	43.95	20230503	24850	-94.35	20220905	976	43.95	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20230901	160718	57	100.00	KONEX			N	N	N	N		N	1429	-171	5	-10.69	2743396	2005	200500.00	1499	1499	1360	1840	1360	1600	1368.28	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	99	0.89	0.22	12	0.03	1608.00	6628.00	10000	20220831	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220901	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20230901	150727	57	100.00	KONEX			N	N	N	N		N	1429	-171	5	-10.69	2743396	2005	200500.00	1499	1499	1360	1840	1360	1600	1368.28	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	99	0.89	0.22	12	0.03	1608.00	6628.00	10000	20220831	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220901	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20230901	140730	57	100.00	KONEX			N	N	N	N		N	1429	-171	5	-10.69	2743396	2005	200500.00	1499	1499	1360	1840	1360	1600	1368.28	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	99	0.89	0.22	12	0.03	1608.00	6628.00	10000	20220831	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220901	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20230901	130707	57	100.00	KONEX			N	N	N	N		N	1429	-171	5	-10.69	2743396	2005	200500.00	1499	1499	1360	1840	1360	1600	1368.28	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	99	0.89	0.22	12	0.03	1608.00	6628.00	10000	20220831	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220901	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20230901	120716	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	2196478	1603	160300.00	1499	1499	1360	1840	1360	1600	1370.23	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	94	0.85	0.21	12	0.02	1608.00	6628.00	10000	20220831	-86.40	976	20230503	39.34	5780	-76.47	20230222	976	39.34	20230503	24850	-94.53	20220901	976	39.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20230901	110716	57	100.00	KONEX			N	N	N	N		N	1490	-110	5	-6.88	422989	302	30200.00	1499	1499	1400	1840	1360	1600	1400.63	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	103	0.93	0.22	12	0.00	1608.00	6628.00	10000	20220831	-85.10	976	20230503	52.66	5780	-74.22	20230222	976	52.66	20230503	24850	-94.00	20220901	976	52.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20230901	100711	57	100.00	KONEX			N	N	N	N		N	1499	-101	5	-6.31	1499	1	100.00	1499	1499	1499	1840	1360	1600	1499.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220831	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220901	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20230901	090700	57	100.00	KONEX			N	N	N	N		N	1499	-101	5	-6.31	1499	1	100.00	1499	1499	1499	1840	1360	1600	1499.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	35	240	500	960	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220831	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220901	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N