KissMeData/258050/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161020	57	100.00	KONEX			N	N	N	N		N	864	-15	5	-1.71	810583	1067	17783.33	900	999	755	1010	748	879	759.68	0.00	0	0	905	891	885	871	865	889	869	10	131	100	520	1	1	9994242	86	-7.08	5.54	12	0.01	-122.00	156.00	1250	20221031	-30.88	535	20230905	61.50	1195	-27.70	20230113	535	61.50	20230905	1250	-30.88	20221031	535	61.50	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20230927	151031	57	100.00	KONEX			N	N	N	N		N	864	-15	5	-1.71	810583	1067	17783.33	900	999	755	1010	748	879	759.68	0.00	0	0	905	891	885	871	865	889	869	10	131	100	520	1	1	9994242	86	-7.08	5.54	12	0.01	-122.00	156.00	1250	20221031	-30.88	535	20230905	61.50	1195	-27.70	20230113	535	61.50	20230905	1250	-30.88	20221031	535	61.50	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20230927	141031	57	100.00	KONEX			N	N	N	N		N	864	-15	5	-1.71	810583	1067	17783.33	900	999	755	1010	748	879	759.68	0.00	0	0	905	891	885	871	865	889	869	10	131	100	520	1	1	9994242	86	-7.08	5.54	12	0.01	-122.00	156.00	1250	20221031	-30.88	535	20230905	61.50	1195	-27.70	20230113	535	61.50	20230905	1250	-30.88	20221031	535	61.50	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20230927	131016	57	100.00	KONEX			N	N	N	N		N	864	-15	5	-1.71	810583	1067	17783.33	900	999	755	1010	748	879	759.68	0.00	0	0	905	891	885	871	865	889	869	10	131	100	520	1	1	9994242	86	-7.08	5.54	12	0.01	-122.00	156.00	1250	20221031	-30.88	535	20230905	61.50	1195	-27.70	20230113	535	61.50	20230905	1250	-30.88	20221031	535	61.50	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20230927	121016	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	620969	816	13600.00	900	999	755	1010	748	879	760.99	0.00	0	0	905	891	885	871	865	889	869	10	131	100	520	1	1	9994242	90	-7.38	5.77	12	0.01	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20230927	111026	57	100.00	KONEX			N	N	N	N		N	900	21	2	2.39	620969	816	13600.00	900	999	755	1010	748	879	760.99	0.00	0	0	905	891	885	871	865	889	869	10	131	100	520	1	1	9994242	90	-7.38	5.77	12	0.01	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20230927	101018	57	100.00	KONEX			N	N	N	N		N	800	-79	5	-8.99	17999	21	350.00	900	999	800	1010	748	879	857.10	0.00	0	0	905	891	885	871	865	889	869	10	131	100	520	1	1	9994242	80	-6.56	5.13	12	0.00	-122.00	156.00	1250	20221031	-36.00	535	20230905	49.53	1195	-33.05	20230113	535	49.53	20230905	1250	-36.00	20221031	535	49.53	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20230927	091037	57	100.00	KONEX			N	N	N	N		N	999	120	2	13.65	9999	11	183.33	900	999	900	1010	748	879	909.00	0.00	0	0	905	891	885	871	865	889	869	10	131	100	520	1	1	9994242	100	-8.19	6.40	12	0.00	-122.00	156.00	1250	20221031	-20.08	535	20230905	86.73	1195	-16.40	20230113	535	86.73	20230905	1250	-20.08	20221031	535	86.73	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20230926	161017	57	100.00	KONEX			N	N	N	N		N	879	79	2	9.88	5294	6	0.36	899	899	879	920	680	800	882.33	0.00	0	0	1083	941	853	711	623	897	667	10	120	100	480	1	1	9994242	88	-7.20	5.63	12	0.00	-122.00	156.00	1250	20221031	-29.68	535	20230905	64.30	1195	-26.44	20230113	535	64.30	20230905	1250	-29.68	20221031	535	64.30	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20230926	151015	57	100.00	KONEX			N	N	N	N		N	879	79	2	9.88	4415	5	0.30	899	899	879	920	680	800	883.00	0.00	0	0	1083	941	853	711	623	897	667	10	120	100	480	1	1	9994242	88	-7.20	5.63	12	0.00	-122.00	156.00	1250	20221031	-29.68	535	20230905	64.30	1195	-26.44	20230113	535	64.30	20230905	1250	-29.68	20221031	535	64.30	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20230926	141009	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	899	1	0.06	899	899	899	920	680	800	899.00	0.00	0	0	1083	941	853	711	623	897	667	10	120	100	480	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20230926	131013	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	899	1	0.06	899	899	899	920	680	800	899.00	0.00	0	0	1083	941	853	711	623	897	667	10	120	100	480	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20230926	121020	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	899	1	0.06	899	899	899	920	680	800	899.00	0.00	0	0	1083	941	853	711	623	897	667	10	120	100	480	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20230926	111014	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	899	1	0.06	899	899	899	920	680	800	899.00	0.00	0	0	1083	941	853	711	623	897	667	10	120	100	480	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20230926	101015	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	899	1	0.06	899	899	899	920	680	800	899.00	0.00	0	0	1083	941	853	711	623	897	667	10	120	100	480	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20230926	091016	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	899	1	0.06	899	899	899	920	680	800	899.00	0.00	0	0	1083	941	853	711	623	897	667	10	120	100	480	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20230925	161017	57	100.00	KONEX			N	N	N	N		N	800	-100	5	-11.11	1291607	1681	651.55	995	995	765	1035	765	900	768.36	0.00	0	0	948	923	875	850	802	936	863	10	135	100	540	1	1	9994242	80	-6.56	5.13	12	0.02	-122.00	156.00	1250	20221031	-36.00	535	20230905	49.53	1195	-33.05	20230113	535	49.53	20230905	1250	-36.00	20221031	535	49.53	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20230925	151020	57	100.00	KONEX			N	N	N	N		N	800	-100	5	-11.11	1291607	1681	651.55	995	995	765	1035	765	900	768.36	0.00	0	0	948	923	875	850	802	936	863	10	135	100	540	1	1	9994242	80	-6.56	5.13	12	0.02	-122.00	156.00	1250	20221031	-36.00	535	20230905	49.53	1195	-33.05	20230113	535	49.53	20230905	1250	-36.00	20221031	535	49.53	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20230925	141002	57	100.00	KONEX			N	N	N	N		N	880	-20	5	-2.22	1193897	1554	602.33	995	995	765	1035	765	900	768.27	0.00	0	0	948	923	875	850	802	936	863	10	135	100	540	1	1	9994242	88	-7.21	5.64	12	0.02	-122.00	156.00	1250	20221031	-29.60	535	20230905	64.49	1195	-26.36	20230113	535	64.49	20230905	1250	-29.60	20221031	535	64.49	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20230925	131008	57	100.00	KONEX			N	N	N	N		N	880	-20	5	-2.22	1193897	1554	602.33	995	995	765	1035	765	900	768.27	0.00	0	0	948	923	875	850	802	936	863	10	135	100	540	1	1	9994242	88	-7.21	5.64	12	0.02	-122.00	156.00	1250	20221031	-29.60	535	20230905	64.49	1195	-26.36	20230113	535	64.49	20230905	1250	-29.60	20221031	535	64.49	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20230925	121013	57	100.00	KONEX			N	N	N	N		N	880	-20	5	-2.22	1193897	1554	602.33	995	995	765	1035	765	900	768.27	0.00	0	0	948	923	875	850	802	936	863	10	135	100	540	1	1	9994242	88	-7.21	5.64	12	0.02	-122.00	156.00	1250	20221031	-29.60	535	20230905	64.49	1195	-26.36	20230113	535	64.49	20230905	1250	-29.60	20221031	535	64.49	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20230925	111008	57	100.00	KONEX			N	N	N	N		N	880	-20	5	-2.22	1116017	1453	563.18	995	995	765	1035	765	900	768.08	0.00	0	0	948	923	875	850	802	936	863	10	135	100	540	1	1	9994242	88	-7.21	5.64	12	0.01	-122.00	156.00	1250	20221031	-29.60	535	20230905	64.49	1195	-26.36	20230113	535	64.49	20230905	1250	-29.60	20221031	535	64.49	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20230925	101012	57	100.00	KONEX			N	N	N	N		N	897	-3	5	-0.33	1892	2	0.78	995	995	897	1035	765	900	946.00	0.00	0	0	948	923	875	850	802	936	863	10	135	100	540	1	1	9994242	90	-7.35	5.75	12	0.00	-122.00	156.00	1250	20221031	-28.24	535	20230905	67.66	1195	-24.94	20230113	535	67.66	20230905	1250	-28.24	20221031	535	67.66	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20230925	091007	57	100.00	KONEX			N	N	N	N		N	995	95	2	10.56	995	1	0.39	995	995	995	1035	765	900	995.00	0.00	0	0	948	923	875	850	802	936	863	10	135	100	540	1	1	9994242	99	-8.16	6.38	12	0.00	-122.00	156.00	1250	20221031	-20.40	535	20230905	85.98	1195	-16.74	20230113	535	85.98	20230905	1250	-20.40	20221031	535	85.98	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20230922	161046	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	214690	258	1720.00	827	900	827	987	731	859	832.13	0.00	0	0	899	879	839	819	779	889	829	10	128	100	510	1	1	9994242	90	-7.38	5.77	12	0.00	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20230922	151039	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	214690	258	1720.00	827	900	827	987	731	859	832.13	0.00	0	0	899	879	839	819	779	889	829	10	128	100	510	1	1	9994242	90	-7.38	5.77	12	0.00	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20230922	141037	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	214690	258	1720.00	827	900	827	987	731	859	832.13	0.00	0	0	899	879	839	819	779	889	829	10	128	100	510	1	1	9994242	90	-7.38	5.77	12	0.00	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20230922	130934	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	214690	258	1720.00	827	900	827	987	731	859	832.13	0.00	0	0	899	879	839	819	779	889	829	10	128	100	510	1	1	9994242	90	-7.38	5.77	12	0.00	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20230922	120932	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	214690	258	1720.00	827	900	827	987	731	859	832.13	0.00	0	0	899	879	839	819	779	889	829	10	128	100	510	1	1	9994242	90	-7.38	5.77	12	0.00	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20230922	110927	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	214690	258	1720.00	827	900	827	987	731	859	832.13	0.00	0	0	899	879	839	819	779	889	829	10	128	100	510	1	1	9994242	90	-7.38	5.77	12	0.00	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20230922	100928	57	100.00	KONEX			N	N	N	N		N	900	41	2	4.77	214690	258	1720.00	827	900	827	987	731	859	832.13	0.00	0	0	899	879	839	819	779	889	829	10	128	100	510	1	1	9994242	90	-7.38	5.77	12	0.00	-122.00	156.00	1250	20221031	-28.00	535	20230905	68.22	1195	-24.69	20230113	535	68.22	20230905	1250	-28.00	20221031	535	68.22	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20230922	090924	57	100.00	KONEX			N	N	N	N		N	859	0	3	0.00	0	0	0.00	0	0	0	987	731	859	0.00	0.00	0	0	899	879	839	819	779	889	829	10	128	100	510	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20230921	160927	57	100.00	KONEX			N	N	N	N		N	859	111	2	14.84	12175	15	4.05	799	859	799	860	636	748	811.67	0.00	0	0	748	748	748	748	748	748	748	10	112	100	440	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20230921	150915	57	100.00	KONEX			N	N	N	N		N	859	111	2	14.84	12175	15	4.05	799	859	799	860	636	748	811.67	0.00	0	0	748	748	748	748	748	748	748	10	112	100	440	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20230921	140921	57	100.00	KONEX			N	N	N	N		N	859	111	2	14.84	12175	15	4.05	799	859	799	860	636	748	811.67	0.00	0	0	748	748	748	748	748	748	748	10	112	100	440	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20230921	130919	57	100.00	KONEX			N	N	N	N		N	859	111	2	14.84	12175	15	4.05	799	859	799	860	636	748	811.67	0.00	0	0	748	748	748	748	748	748	748	10	112	100	440	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20230921	120911	57	100.00	KONEX			N	N	N	N		N	859	111	2	14.84	12175	15	4.05	799	859	799	860	636	748	811.67	0.00	0	0	748	748	748	748	748	748	748	10	112	100	440	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20230921	110931	57	100.00	KONEX			N	N	N	N		N	859	111	2	14.84	12175	15	4.05	799	859	799	860	636	748	811.67	0.00	0	0	748	748	748	748	748	748	748	10	112	100	440	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20230921	100912	57	100.00	KONEX			N	N	N	N		N	859	111	2	14.84	12175	15	4.05	799	859	799	860	636	748	811.67	0.00	0	0	748	748	748	748	748	748	748	10	112	100	440	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20230921	090917	57	100.00	KONEX			N	N	N	N		N	859	111	2	14.84	12175	15	4.05	799	859	799	860	636	748	811.67	0.00	0	0	748	748	748	748	748	748	748	10	112	100	440	1	1	9994242	86	-7.04	5.51	12	0.00	-122.00	156.00	1250	20221031	-31.28	535	20230905	60.56	1195	-28.12	20230113	535	60.56	20230905	1250	-31.28	20221031	535	60.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20230920	160924	57	100.00	KONEX			N	N	N	N		N	748	-20	5	-2.60	276760	370	37000.00	748	748	748	883	653	768	748.00	0.00	0	0	768	768	768	768	768	768	768	10	115	100	460	1	1	9994242	75	-6.13	4.79	12	0.00	-122.00	156.00	1250	20221031	-40.16	535	20230905	39.81	1195	-37.41	20230113	535	39.81	20230905	1250	-40.16	20221031	535	39.81	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20230920	150859	57	100.00	KONEX			N	N	N	N		N	748	-20	5	-2.60	276760	370	37000.00	748	748	748	883	653	768	748.00	0.00	0	0	768	768	768	768	768	768	768	10	115	100	460	1	1	9994242	75	-6.13	4.79	12	0.00	-122.00	156.00	1250	20221031	-40.16	535	20230905	39.81	1195	-37.41	20230113	535	39.81	20230905	1250	-40.16	20221031	535	39.81	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20230920	140912	57	100.00	KONEX			N	N	N	N		N	748	-20	5	-2.60	276760	370	37000.00	748	748	748	883	653	768	748.00	0.00	0	0	768	768	768	768	768	768	768	10	115	100	460	1	1	9994242	75	-6.13	4.79	12	0.00	-122.00	156.00	1250	20221031	-40.16	535	20230905	39.81	1195	-37.41	20230113	535	39.81	20230905	1250	-40.16	20221031	535	39.81	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20230920	130907	57	100.00	KONEX			N	N	N	N		N	748	-20	5	-2.60	276760	370	37000.00	748	748	748	883	653	768	748.00	0.00	0	0	768	768	768	768	768	768	768	10	115	100	460	1	1	9994242	75	-6.13	4.79	12	0.00	-122.00	156.00	1250	20221031	-40.16	535	20230905	39.81	1195	-37.41	20230113	535	39.81	20230905	1250	-40.16	20221031	535	39.81	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20230920	120908	57	100.00	KONEX			N	N	N	N		N	768	0	3	0.00	0	0	0.00	0	0	0	883	653	768	0.00	0.00	0	0	768	768	768	768	768	768	768	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20230920	110912	57	100.00	KONEX			N	N	N	N		N	768	0	3	0.00	0	0	0.00	0	0	0	883	653	768	0.00	0.00	0	0	768	768	768	768	768	768	768	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20230920	100854	57	100.00	KONEX			N	N	N	N		N	768	0	3	0.00	0	0	0.00	0	0	0	883	653	768	0.00	0.00	0	0	768	768	768	768	768	768	768	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20230920	090906	57	100.00	KONEX			N	N	N	N		N	768	0	3	0.00	0	0	0.00	0	0	0	883	653	768	0.00	0.00	0	0	768	768	768	768	768	768	768	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20230919	160904	57	100.00	KONEX			N	N	N	N		N	768	-30	5	-3.76	768	1	50.00	768	768	768	917	679	798	768.00	0.00	0	0	798	798	798	798	798	798	798	10	119	100	470	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20230919	150904	57	100.00	KONEX			N	N	N	N		N	768	-30	5	-3.76	768	1	50.00	768	768	768	917	679	798	768.00	0.00	0	0	798	798	798	798	798	798	798	10	119	100	470	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20230919	140903	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	10	119	100	470	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20230919	130848	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	10	119	100	470	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20230919	120905	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	10	119	100	470	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20230919	110910	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	10	119	100	470	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20230919	100902	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	10	119	100	470	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20230919	090900	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	10	119	100	470	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20230918	160904	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	1596	2	33.33	798	798	798	849	629	739	798.00	0.00	0	0	836	787	697	648	558	742	603	10	110	100	440	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20230918	150900	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	1596	2	33.33	798	798	798	849	629	739	798.00	0.00	0	0	836	787	697	648	558	742	603	10	110	100	440	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20230918	140921	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	1596	2	33.33	798	798	798	849	629	739	798.00	0.00	0	0	836	787	697	648	558	742	603	10	110	100	440	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20230918	130857	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	1596	2	33.33	798	798	798	849	629	739	798.00	0.00	0	0	836	787	697	648	558	742	603	10	110	100	440	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20230918	120906	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	1596	2	33.33	798	798	798	849	629	739	798.00	0.00	0	0	836	787	697	648	558	742	603	10	110	100	440	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20230918	110851	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	1596	2	33.33	798	798	798	849	629	739	798.00	0.00	0	0	836	787	697	648	558	742	603	10	110	100	440	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20230918	100844	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	1596	2	33.33	798	798	798	849	629	739	798.00	0.00	0	0	836	787	697	648	558	742	603	10	110	100	440	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20230918	090848	57	100.00	KONEX			N	N	N	N		N	798	59	2	7.98	1596	2	33.33	798	798	798	849	629	739	798.00	0.00	0	0	836	787	697	648	558	742	603	10	110	100	440	1	1	9994242	80	-6.54	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.16	535	20230905	49.16	1195	-33.22	20230113	535	49.16	20230905	1250	-36.16	20221031	535	49.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20230915	160858	57	100.00	KONEX			N	N	N	N		N	739	89	2	13.69	4185	6	2.68	746	746	607	747	553	650	697.50	0.00	0	0	799	724	685	610	571	705	591	10	97	100	390	1	1	9994242	74	-6.06	4.74	12	0.00	-122.00	156.00	1250	20221031	-40.88	535	20230905	38.13	1195	-38.16	20230113	535	38.13	20230905	1275	-42.04	20220915	535	38.13	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20230915	150854	57	100.00	KONEX			N	N	N	N		N	739	89	2	13.69	4185	6	2.68	746	746	607	747	553	650	697.50	0.00	0	0	799	724	685	610	571	705	591	10	97	100	390	1	1	9994242	74	-6.06	4.74	12	0.00	-122.00	156.00	1250	20221031	-40.88	535	20230905	38.13	1195	-38.16	20230113	535	38.13	20230905	1275	-42.04	20220915	535	38.13	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20230915	140900	57	100.00	KONEX			N	N	N	N		N	738	88	2	13.54	2835	4	1.79	746	746	607	747	553	650	708.75	0.00	0	0	799	724	685	610	571	705	591	10	97	100	390	1	1	9994242	74	-6.05	4.73	12	0.00	-122.00	156.00	1250	20221031	-40.96	535	20230905	37.94	1195	-38.24	20230113	535	37.94	20230905	1275	-42.12	20220915	535	37.94	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20230915	130851	57	100.00	KONEX			N	N	N	N		N	607	-43	5	-6.62	2097	3	1.34	746	746	607	747	553	650	699.00	0.00	0	0	799	724	685	610	571	705	591	10	97	100	390	1	1	9994242	61	-4.98	3.89	12	0.00	-122.00	156.00	1250	20221031	-51.44	535	20230905	13.46	1195	-49.21	20230113	535	13.46	20230905	1275	-52.39	20220915	535	13.46	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20230915	120855	57	100.00	KONEX			N	N	N	N		N	746	96	2	14.77	746	1	0.45	746	746	746	747	553	650	746.00	0.00	0	0	799	724	685	610	571	705	591	10	97	100	390	1	1	9994242	75	-6.11	4.78	12	0.00	-122.00	156.00	1250	20221031	-40.32	535	20230905	39.44	1195	-37.57	20230113	535	39.44	20230905	1275	-41.49	20220915	535	39.44	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20230915	110901	57	100.00	KONEX			N	N	N	N		N	746	96	2	14.77	746	1	0.45	746	746	746	747	553	650	746.00	0.00	0	0	799	724	685	610	571	705	591	10	97	100	390	1	1	9994242	75	-6.11	4.78	12	0.00	-122.00	156.00	1250	20221031	-40.32	535	20230905	39.44	1195	-37.57	20230113	535	39.44	20230905	1275	-41.49	20220915	535	39.44	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20230915	100901	57	100.00	KONEX			N	N	N	N		N	746	96	2	14.77	746	1	0.45	746	746	746	747	553	650	746.00	0.00	0	0	799	724	685	610	571	705	591	10	97	100	390	1	1	9994242	75	-6.11	4.78	12	0.00	-122.00	156.00	1250	20221031	-40.32	535	20230905	39.44	1195	-37.57	20230113	535	39.44	20230905	1275	-41.49	20220915	535	39.44	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20230915	090849	57	100.00	KONEX			N	N	N	N		N	746	96	2	14.77	746	1	0.45	746	746	746	747	553	650	746.00	0.00	0	0	799	724	685	610	571	705	591	10	97	100	390	1	1	9994242	75	-6.11	4.78	12	0.00	-122.00	156.00	1250	20221031	-40.32	535	20230905	39.44	1195	-37.57	20230113	535	39.44	20230905	1275	-41.49	20220915	535	39.44	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20230914	160901	57	100.00	KONEX			N	N	N	N		N	650	-109	5	-14.36	157852	224	4480.00	651	760	646	872	646	759	704.70	0.00	0	0	889	824	734	669	579	779	624	10	113	100	450	1	1	9994242	65	-5.33	4.17	12	0.00	-122.00	156.00	1275	20220915	-49.02	535	20230905	21.50	1195	-45.61	20230113	535	21.50	20230905	1275	-49.02	20220914	535	21.50	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20230914	150832	57	100.00	KONEX			N	N	N	N		N	749	-10	5	-1.32	140952	198	3960.00	651	760	646	872	646	759	711.88	0.00	0	0	889	824	734	669	579	779	624	10	113	100	450	1	1	9994242	75	-6.14	4.80	12	0.00	-122.00	156.00	1275	20220915	-41.25	535	20230905	40.00	1195	-37.32	20230113	535	40.00	20230905	1275	-41.25	20220914	535	40.00	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20230914	140852	57	100.00	KONEX			N	N	N	N		N	749	-10	5	-1.32	140952	198	3960.00	651	760	646	872	646	759	711.88	0.00	0	0	889	824	734	669	579	779	624	10	113	100	450	1	1	9994242	75	-6.14	4.80	12	0.00	-122.00	156.00	1275	20220915	-41.25	535	20230905	40.00	1195	-37.32	20230113	535	40.00	20230905	1275	-41.25	20220914	535	40.00	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20230914	130835	57	100.00	KONEX			N	N	N	N		N	655	-104	5	-13.70	3473	5	100.00	651	760	651	872	646	759	694.60	0.00	0	0	889	824	734	669	579	779	624	10	113	100	450	1	1	9994242	65	-5.37	4.20	12	0.00	-122.00	156.00	1275	20220915	-48.63	535	20230905	22.43	1195	-45.19	20230113	535	22.43	20230905	1275	-48.63	20220914	535	22.43	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20230914	120844	57	100.00	KONEX			N	N	N	N		N	754	-5	5	-0.66	2818	4	80.00	651	760	651	872	646	759	704.50	0.00	0	0	889	824	734	669	579	779	624	10	113	100	450	1	1	9994242	75	-6.18	4.83	12	0.00	-122.00	156.00	1275	20220915	-40.86	535	20230905	40.93	1195	-36.90	20230113	535	40.93	20230905	1275	-40.86	20220914	535	40.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20230914	110837	57	100.00	KONEX			N	N	N	N		N	754	-5	5	-0.66	2818	4	80.00	651	760	651	872	646	759	704.50	0.00	0	0	889	824	734	669	579	779	624	10	113	100	450	1	1	9994242	75	-6.18	4.83	12	0.00	-122.00	156.00	1275	20220915	-40.86	535	20230905	40.93	1195	-36.90	20230113	535	40.93	20230905	1275	-40.86	20220914	535	40.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20230914	100831	57	100.00	KONEX			N	N	N	N		N	754	-5	5	-0.66	2818	4	80.00	651	760	651	872	646	759	704.50	0.00	0	0	889	824	734	669	579	779	624	10	113	100	450	1	1	9994242	75	-6.18	4.83	12	0.00	-122.00	156.00	1275	20220915	-40.86	535	20230905	40.93	1195	-36.90	20230113	535	40.93	20230905	1275	-40.86	20220914	535	40.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20230914	090847	57	100.00	KONEX			N	N	N	N		N	759	0	3	0.00	0	0	0.00	0	0	0	872	646	759	0.00	0.00	0	0	889	824	734	669	579	779	624	10	113	100	450	1	1	9994242	76	-6.22	4.87	12	0.00	-122.00	156.00	1275	20220915	-40.47	535	20230905	41.87	1195	-36.49	20230113	535	41.87	20230905	1275	-40.47	20220914	535	41.87	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20230913	160850	57	100.00	KONEX			N	N	N	N		N	759	9	2	1.20	3622	5	0.44	799	799	644	862	638	750	724.40	0.00	0	0	870	809	719	658	568	765	614	10	112	100	450	1	1	9994242	76	-6.22	4.87	12	0.00	-122.00	156.00	1275	20220914	-40.47	535	20230905	41.87	1195	-36.49	20230113	535	41.87	20230905	1285	-40.93	20220913	535	41.87	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20230913	150842	57	100.00	KONEX			N	N	N	N		N	644	-106	5	-14.13	2863	4	0.35	799	799	644	862	638	750	715.75	0.00	0	0	870	809	719	658	568	765	614	10	112	100	450	1	1	9994242	64	-5.28	4.13	12	0.00	-122.00	156.00	1275	20220914	-49.49	535	20230905	20.37	1195	-46.11	20230113	535	20.37	20230905	1285	-49.88	20220913	535	20.37	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20230913	140849	57	100.00	KONEX			N	N	N	N		N	776	26	2	3.47	2219	3	0.27	799	799	644	862	638	750	739.67	0.00	0	0	870	809	719	658	568	765	614	10	112	100	450	1	1	9994242	78	-6.36	4.97	12	0.00	-122.00	156.00	1275	20220914	-39.14	535	20230905	45.05	1195	-35.06	20230113	535	45.05	20230905	1285	-39.61	20220913	535	45.05	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20230913	130824	57	100.00	KONEX			N	N	N	N		N	776	26	2	3.47	2219	3	0.27	799	799	644	862	638	750	739.67	0.00	0	0	870	809	719	658	568	765	614	10	112	100	450	1	1	9994242	78	-6.36	4.97	12	0.00	-122.00	156.00	1275	20220914	-39.14	535	20230905	45.05	1195	-35.06	20230113	535	45.05	20230905	1285	-39.61	20220913	535	45.05	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20230913	120847	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	0.09	799	799	799	862	638	750	799.00	0.00	0	0	870	809	719	658	568	765	614	10	112	100	450	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1275	20220914	-37.33	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1285	-37.82	20220913	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20230913	110845	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	0.09	799	799	799	862	638	750	799.00	0.00	0	0	870	809	719	658	568	765	614	10	112	100	450	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1275	20220914	-37.33	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1285	-37.82	20220913	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20230913	100835	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	0.09	799	799	799	862	638	750	799.00	0.00	0	0	870	809	719	658	568	765	614	10	112	100	450	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1275	20220914	-37.33	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1285	-37.82	20220913	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20230913	090827	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	0	0	0.00	0	0	0	862	638	750	0.00	0.00	0	0	870	809	719	658	568	765	614	10	112	100	450	1	1	9994242	75	-6.15	4.81	12	0.00	-122.00	156.00	1275	20220914	-41.18	535	20230905	40.19	1195	-37.24	20230113	535	40.19	20230905	1285	-41.63	20220913	535	40.19	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20230912	160825	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	720270	1128	94.87	780	780	629	851	629	740	638.54	0.00	0	0	928	833	733	638	538	784	589	10	111	100	440	1	1	9994242	75	-6.15	4.81	12	0.01	-122.00	156.00	1285	20220913	-41.63	535	20230905	40.19	1195	-37.24	20230113	535	40.19	20230905	1285	-41.63	20220913	535	40.19	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20230912	150834	57	100.00	KONEX			N	N	N	N		N	750	10	2	1.35	720270	1128	94.87	780	780	629	851	629	740	638.54	0.00	0	0	928	833	733	638	538	784	589	10	111	100	440	1	1	9994242	75	-6.15	4.81	12	0.01	-122.00	156.00	1285	20220913	-41.63	535	20230905	40.19	1195	-37.24	20230113	535	40.19	20230905	1285	-41.63	20220913	535	40.19	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20230912	140833	57	100.00	KONEX			N	N	N	N		N	629	-111	4	-15.00	704126	1105	92.94	780	780	629	851	629	740	637.22	0.00	0	0	928	833	733	638	538	784	589	10	111	100	440	1	1	9994242	63	-5.16	4.03	12	0.01	-122.00	156.00	1285	20220913	-51.05	535	20230905	17.57	1195	-47.36	20230113	535	17.57	20230905	1285	-51.05	20220913	535	17.57	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20230912	130822	57	100.00	KONEX			N	N	N	N		N	770	30	2	4.05	3597	5	0.42	780	780	633	851	629	740	719.40	0.00	0	0	928	833	733	638	538	784	589	10	111	100	440	1	1	9994242	77	-6.31	4.94	12	0.00	-122.00	156.00	1285	20220913	-40.08	535	20230905	43.93	1195	-35.56	20230113	535	43.93	20230905	1285	-40.08	20220913	535	43.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20230912	120821	57	100.00	KONEX			N	N	N	N		N	770	30	2	4.05	3597	5	0.42	780	780	633	851	629	740	719.40	0.00	0	0	928	833	733	638	538	784	589	10	111	100	440	1	1	9994242	77	-6.31	4.94	12	0.00	-122.00	156.00	1285	20220913	-40.08	535	20230905	43.93	1195	-35.56	20230113	535	43.93	20230905	1285	-40.08	20220913	535	43.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20230912	110827	57	100.00	KONEX			N	N	N	N		N	634	-106	5	-14.32	2827	4	0.34	780	780	633	851	629	740	706.75	0.00	0	0	928	833	733	638	538	784	589	10	111	100	440	1	1	9994242	63	-5.20	4.06	12	0.00	-122.00	156.00	1285	20220913	-50.66	535	20230905	18.50	1195	-46.95	20230113	535	18.50	20230905	1285	-50.66	20220913	535	18.50	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20230912	100818	57	100.00	KONEX			N	N	N	N		N	780	40	2	5.41	2193	3	0.25	780	780	633	851	629	740	731.00	0.00	0	0	928	833	733	638	538	784	589	10	111	100	440	1	1	9994242	78	-6.39	5.00	12	0.00	-122.00	156.00	1285	20220913	-39.30	535	20230905	45.79	1195	-34.73	20230113	535	45.79	20230905	1285	-39.30	20220913	535	45.79	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20230912	090838	57	100.00	KONEX			N	N	N	N		N	780	40	2	5.41	780	1	0.08	780	780	780	851	629	740	780.00	0.00	0	0	928	833	733	638	538	784	589	10	111	100	440	1	1	9994242	78	-6.39	5.00	12	0.00	-122.00	156.00	1285	20220913	-39.30	535	20230905	45.79	1195	-34.73	20230113	535	45.79	20230905	1285	-39.30	20220913	535	45.79	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20230911	160819	57	100.00	KONEX			N	N	N	N		N	740	10	2	1.37	955704	1189	234.06	828	828	633	839	621	730	803.79	0.00	0	0	864	796	702	634	540	831	669	10	109	100	430	1	1	9994242	74	-6.07	4.74	12	0.01	-122.00	156.00	1285	20220913	-42.41	535	20230905	38.32	1195	-38.08	20230113	535	38.32	20230905	1285	-42.41	20220913	535	38.32	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20230911	150824	57	100.00	KONEX			N	N	N	N		N	740	10	2	1.37	955704	1189	234.06	828	828	633	839	621	730	803.79	0.00	0	0	864	796	702	634	540	831	669	10	109	100	430	1	1	9994242	74	-6.07	4.74	12	0.01	-122.00	156.00	1285	20220913	-42.41	535	20230905	38.32	1195	-38.08	20230113	535	38.32	20230905	1285	-42.41	20220913	535	38.32	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20230911	140833	57	100.00	KONEX			N	N	N	N		N	748	18	2	2.47	948168	1178	231.89	828	828	633	839	621	730	804.90	0.00	0	0	864	796	702	634	540	831	669	10	109	100	430	1	1	9994242	75	-6.13	4.79	12	0.01	-122.00	156.00	1285	20220913	-41.79	535	20230905	39.81	1195	-37.41	20230113	535	39.81	20230905	1285	-41.79	20220913	535	39.81	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20230911	130807	57	100.00	KONEX			N	N	N	N		N	748	18	2	2.47	948168	1178	231.89	828	828	633	839	621	730	804.90	0.00	0	0	864	796	702	634	540	831	669	10	109	100	430	1	1	9994242	75	-6.13	4.79	12	0.01	-122.00	156.00	1285	20220913	-41.79	535	20230905	39.81	1195	-37.41	20230113	535	39.81	20230905	1285	-41.79	20220913	535	39.81	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20230911	120822	57	100.00	KONEX			N	N	N	N		N	747	17	2	2.33	908524	1125	221.46	828	828	633	839	621	730	807.58	0.00	0	0	864	796	702	634	540	831	669	10	109	100	430	1	1	9994242	75	-6.12	4.79	12	0.01	-122.00	156.00	1285	20220913	-41.87	535	20230905	39.63	1195	-37.49	20230113	535	39.63	20230905	1285	-41.87	20220913	535	39.63	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20230911	110808	57	100.00	KONEX			N	N	N	N		N	748	18	2	2.47	836248	1011	199.02	828	828	748	839	621	730	827.15	0.00	0	0	864	796	702	634	540	831	669	10	109	100	430	1	1	9994242	75	-6.13	4.79	12	0.01	-122.00	156.00	1285	20220913	-41.79	535	20230905	39.81	1195	-37.41	20230113	535	39.81	20230905	1285	-41.79	20220913	535	39.81	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20230911	100806	57	100.00	KONEX			N	N	N	N		N	750	20	2	2.74	835500	1010	198.82	828	828	750	839	621	730	827.23	0.00	0	0	864	796	702	634	540	831	669	10	109	100	430	1	1	9994242	75	-6.15	4.81	12	0.01	-122.00	156.00	1285	20220913	-41.63	535	20230905	40.19	1195	-37.24	20230113	535	40.19	20230905	1285	-41.63	20220913	535	40.19	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20230911	090804	57	100.00	KONEX			N	N	N	N		N	828	98	2	13.42	828000	1000	196.85	828	828	828	839	621	730	828.00	0.00	0	0	864	796	702	634	540	831	669	10	109	100	430	1	1	9994242	83	-6.79	5.31	12	0.01	-122.00	156.00	1285	20220913	-35.56	535	20230905	54.77	1195	-30.71	20230113	535	54.77	20230905	1285	-35.56	20220913	535	54.77	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20230908	160827	57	100.00	KONEX			N	N	N	N		N	730	39	2	5.64	338618	508	85.52	690	770	608	794	588	691	666.57	0.00	0	0	751	721	661	631	571	736	646	10	103	100	410	1	1	9994242	73	-5.98	4.68	12	0.01	-122.00	156.00	1285	20220913	-43.19	535	20230905	36.45	1195	-38.91	20230113	535	36.45	20230905	1285	-43.19	20220913	535	36.45	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20230908	150825	57	100.00	KONEX			N	N	N	N		N	739	48	2	6.95	332742	500	84.18	690	770	608	794	588	691	665.48	0.00	0	0	751	721	661	631	571	736	646	10	103	100	410	1	1	9994242	74	-6.06	4.74	12	0.01	-122.00	156.00	1285	20220913	-42.49	535	20230905	38.13	1195	-38.16	20230113	535	38.13	20230905	1285	-42.49	20220913	535	38.13	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20230908	140816	57	100.00	KONEX			N	N	N	N		N	608	-83	5	-12.01	332003	499	84.01	690	770	608	794	588	691	665.34	0.00	0	0	751	721	661	631	571	736	646	10	103	100	410	1	1	9994242	61	-4.98	3.90	12	0.00	-122.00	156.00	1285	20220913	-52.68	535	20230905	13.64	1195	-49.12	20230113	535	13.64	20230905	1285	-52.68	20220913	535	13.64	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20230908	130825	57	100.00	KONEX			N	N	N	N		N	608	-83	5	-12.01	332003	499	84.01	690	770	608	794	588	691	665.34	0.00	0	0	751	721	661	631	571	736	646	10	103	100	410	1	1	9994242	61	-4.98	3.90	12	0.00	-122.00	156.00	1285	20220913	-52.68	535	20230905	13.64	1195	-49.12	20230113	535	13.64	20230905	1285	-52.68	20220913	535	13.64	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20230908	120837	57	100.00	KONEX			N	N	N	N		N	769	78	2	11.29	323675	486	81.82	690	770	617	794	588	691	666.00	0.00	0	0	751	721	661	631	571	736	646	10	103	100	410	1	1	9994242	77	-6.30	4.93	12	0.00	-122.00	156.00	1285	20220913	-40.16	535	20230905	43.74	1195	-35.65	20230113	535	43.74	20230905	1285	-40.16	20220913	535	43.74	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20230908	110831	57	100.00	KONEX			N	N	N	N		N	769	78	2	11.29	323675	486	81.82	690	770	617	794	588	691	666.00	0.00	0	0	751	721	661	631	571	736	646	10	103	100	410	1	1	9994242	77	-6.30	4.93	12	0.00	-122.00	156.00	1285	20220913	-40.16	535	20230905	43.74	1195	-35.65	20230113	535	43.74	20230905	1285	-40.16	20220913	535	43.74	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20230908	100823	57	100.00	KONEX			N	N	N	N		N	645	-46	5	-6.66	10954	16	2.69	690	691	645	794	588	691	684.62	0.00	0	0	751	721	661	631	571	736	646	10	103	100	410	1	1	9994242	64	-5.29	4.13	12	0.00	-122.00	156.00	1285	20220913	-49.81	535	20230905	20.56	1195	-46.03	20230113	535	20.56	20230905	1285	-49.81	20220913	535	20.56	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20230908	090828	57	100.00	KONEX			N	N	N	N		N	690	-1	5	-0.14	6900	10	1.68	690	690	690	794	588	691	690.00	0.00	0	0	751	721	661	631	571	736	646	10	103	100	410	1	1	9994242	69	-5.66	4.42	12	0.00	-122.00	156.00	1285	20220913	-46.30	535	20230905	28.97	1195	-42.26	20230113	535	28.97	20230905	1285	-46.30	20220913	535	28.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20230907	160814	57	100.00	KONEX			N	N	N	N		N	691	90	1	14.98	385074	594	208.42	601	691	601	691	511	601	648.27	0.00	0	0	846	723	662	539	478	693	509	10	90	100	360	1	1	9994242	69	-5.66	4.43	12	0.01	-122.00	156.00	1285	20220913	-46.23	535	20230905	29.16	1195	-42.18	20230113	535	29.16	20230905	1285	-46.23	20220913	535	29.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20230907	150820	57	100.00	KONEX			N	N	N	N		N	691	90	1	14.98	246874	394	138.25	601	691	601	691	511	601	626.58	0.00	0	0	846	723	662	539	478	693	509	10	90	100	360	1	1	9994242	69	-5.66	4.43	12	0.00	-122.00	156.00	1285	20220913	-46.23	535	20230905	29.16	1195	-42.18	20230113	535	29.16	20230905	1285	-46.23	20220913	535	29.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20230907	140818	57	100.00	KONEX			N	N	N	N		N	691	90	1	14.98	246874	394	138.25	601	691	601	691	511	601	626.58	0.00	0	0	846	723	662	539	478	693	509	10	90	100	360	1	1	9994242	69	-5.66	4.43	12	0.00	-122.00	156.00	1285	20220913	-46.23	535	20230905	29.16	1195	-42.18	20230113	535	29.16	20230905	1285	-46.23	20220913	535	29.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20230907	130813	57	100.00	KONEX			N	N	N	N		N	691	90	1	14.98	246874	394	138.25	601	691	601	691	511	601	626.58	0.00	0	0	846	723	662	539	478	693	509	10	90	100	360	1	1	9994242	69	-5.66	4.43	12	0.00	-122.00	156.00	1285	20220913	-46.23	535	20230905	29.16	1195	-42.18	20230113	535	29.16	20230905	1285	-46.23	20220913	535	29.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20230907	120825	57	100.00	KONEX			N	N	N	N		N	691	90	1	14.98	246874	394	138.25	601	691	601	691	511	601	626.58	0.00	0	0	846	723	662	539	478	693	509	10	90	100	360	1	1	9994242	69	-5.66	4.43	12	0.00	-122.00	156.00	1285	20220913	-46.23	535	20230905	29.16	1195	-42.18	20230113	535	29.16	20230905	1285	-46.23	20220913	535	29.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20230907	110819	57	100.00	KONEX			N	N	N	N		N	691	90	1	14.98	177774	294	103.16	601	691	601	691	511	601	604.67	0.00	0	0	846	723	662	539	478	693	509	10	90	100	360	1	1	9994242	69	-5.66	4.43	12	0.00	-122.00	156.00	1285	20220913	-46.23	535	20230905	29.16	1195	-42.18	20230113	535	29.16	20230905	1285	-46.23	20220913	535	29.16	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20230907	100819	57	100.00	KONEX			N	N	N	N		N	601	0	3	0.00	169482	282	98.95	601	601	601	691	511	601	601.00	0.00	0	0	846	723	662	539	478	693	509	10	90	100	360	1	1	9994242	60	-4.93	3.85	12	0.00	-122.00	156.00	1285	20220913	-53.23	535	20230905	12.34	1195	-49.71	20230113	535	12.34	20230905	1285	-53.23	20220913	535	12.34	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20230907	090831	57	100.00	KONEX			N	N	N	N		N	601	0	3	0.00	0	0	0.00	0	0	0	691	511	601	0.00	0.00	0	0	846	723	662	539	478	693	509	10	90	100	360	1	1	9994242	60	-4.93	3.85	12	0.00	-122.00	156.00	1285	20220913	-53.23	535	20230905	12.34	1195	-49.71	20230113	535	12.34	20230905	1285	-53.23	20220913	535	12.34	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20230906	160815	57	100.00	KONEX			N	N	N	N		N	601	-93	5	-13.40	173216	285	21.10	694	785	601	798	590	694	607.78	0.00	0	0	838	765	650	577	462	708	520	10	104	100	410	1	1	9994242	60	-4.93	3.85	12	0.00	-122.00	156.00	1285	20220913	-53.23	535	20230905	12.34	1195	-49.71	20230113	535	12.34	20230905	1285	-53.23	20220913	535	12.34	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20230906	150819	57	100.00	KONEX			N	N	N	N		N	785	91	2	13.11	172615	284	21.02	694	785	601	798	590	694	607.80	0.00	0	0	838	765	650	577	462	708	520	10	104	100	410	1	1	9994242	78	-6.43	5.03	12	0.00	-122.00	156.00	1285	20220913	-38.91	535	20230905	46.73	1195	-34.31	20230113	535	46.73	20230905	1285	-38.91	20220913	535	46.73	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20230906	140818	57	100.00	KONEX			N	N	N	N		N	785	91	2	13.11	172615	284	21.02	694	785	601	798	590	694	607.80	0.00	0	0	838	765	650	577	462	708	520	10	104	100	410	1	1	9994242	78	-6.43	5.03	12	0.00	-122.00	156.00	1285	20220913	-38.91	535	20230905	46.73	1195	-34.31	20230113	535	46.73	20230905	1285	-38.91	20220913	535	46.73	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20230906	130810	57	100.00	KONEX			N	N	N	N		N	785	91	2	13.11	172615	284	21.02	694	785	601	798	590	694	607.80	0.00	0	0	838	765	650	577	462	708	520	10	104	100	410	1	1	9994242	78	-6.43	5.03	12	0.00	-122.00	156.00	1285	20220913	-38.91	535	20230905	46.73	1195	-34.31	20230113	535	46.73	20230905	1285	-38.91	20220913	535	46.73	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20230906	120822	57	100.00	KONEX			N	N	N	N		N	785	91	2	13.11	172615	284	21.02	694	785	601	798	590	694	607.80	0.00	0	0	838	765	650	577	462	708	520	10	104	100	410	1	1	9994242	78	-6.43	5.03	12	0.00	-122.00	156.00	1285	20220913	-38.91	535	20230905	46.73	1195	-34.31	20230113	535	46.73	20230905	1285	-38.91	20220913	535	46.73	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20230906	110829	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	9623	14	1.04	694	694	601	798	590	694	687.36	0.00	0	0	838	765	650	577	462	708	520	10	104	100	410	1	1	9994242	69	-5.69	4.45	12	0.00	-122.00	156.00	1285	20220913	-45.99	535	20230905	29.72	1195	-41.92	20230113	535	29.72	20230905	1285	-45.99	20220913	535	29.72	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20230906	100805	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	9623	14	1.04	694	694	601	798	590	694	687.36	0.00	0	0	838	765	650	577	462	708	520	10	104	100	410	1	1	9994242	69	-5.69	4.45	12	0.00	-122.00	156.00	1285	20220913	-45.99	535	20230905	29.72	1195	-41.92	20230113	535	29.72	20230905	1285	-45.99	20220913	535	29.72	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20230906	090808	57	100.00	KONEX			N	N	N	N		N	694	0	3	0.00	9623	14	1.04	694	694	601	798	590	694	687.36	0.00	0	0	838	765	650	577	462	708	520	10	104	100	410	1	1	9994242	69	-5.69	4.45	12	0.00	-122.00	156.00	1285	20220913	-45.99	535	20230905	29.72	1195	-41.92	20230113	535	29.72	20230905	1285	-45.99	20220913	535	29.72	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
130	20230905	160810	57	100.00	KONEX	신저가		N	N	N	N		N	694	65	2	10.33	871858	1351	14.71	700	723	535	723	535	629	645.34	0.00	0	0	857	743	686	572	515	714	543	10	94	100	370	1	1	9994242	69	-5.69	4.45	12	0.01	-122.00	156.00	1285	20220913	-45.99	535	20230905	29.72	1195	-41.92	20230113	535	29.72	20230905	1285	-45.99	20220913	535	29.72	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
131	20230905	150820	57	100.00	KONEX	신저가		N	N	N	N		N	694	65	2	10.33	871858	1351	14.71	700	723	535	723	535	629	645.34	0.00	0	0	857	743	686	572	515	714	543	10	94	100	370	1	1	9994242	69	-5.69	4.45	12	0.01	-122.00	156.00	1285	20220913	-45.99	535	20230905	29.72	1195	-41.92	20230113	535	29.72	20230905	1285	-45.99	20220913	535	29.72	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
132	20230905	140819	57	100.00	KONEX	신저가		N	N	N	N		N	700	71	2	11.29	865527	1342	14.61	700	723	535	723	535	629	644.95	0.00	0	0	857	743	686	572	515	714	543	10	94	100	370	1	1	9994242	70	-5.74	4.49	12	0.01	-122.00	156.00	1285	20220913	-45.53	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1285	-45.53	20220913	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
133	20230905	130800	57	100.00	KONEX	신저가		N	N	N	N		N	629	0	3	0.00	826137	1287	14.01	700	700	535	723	535	629	641.91	0.00	0	0	857	743	686	572	515	714	543	10	94	100	370	1	1	9994242	63	-5.16	4.03	12	0.01	-122.00	156.00	1285	20220913	-51.05	535	20230905	17.57	1195	-47.36	20230113	535	17.57	20230905	1285	-51.05	20220913	535	17.57	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
134	20230905	120804	57	100.00	KONEX	신저가		N	N	N	N		N	629	0	3	0.00	526811	811	8.83	700	700	535	723	535	629	649.58	0.00	0	0	857	743	686	572	515	714	543	10	94	100	370	1	1	9994242	63	-5.16	4.03	12	0.01	-122.00	156.00	1285	20220913	-51.05	535	20230905	17.57	1195	-47.36	20230113	535	17.57	20230905	1285	-51.05	20220913	535	17.57	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
135	20230905	110810	57	100.00	KONEX	신저가		N	N	N	N		N	696	67	2	10.65	165530	290	3.16	700	700	535	723	535	629	570.79	0.00	0	0	857	743	686	572	515	714	543	10	94	100	370	1	1	9994242	70	-5.70	4.46	12	0.00	-122.00	156.00	1285	20220913	-45.84	535	20230905	30.09	1195	-41.76	20230113	535	30.09	20230905	1285	-45.84	20220913	535	30.09	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
136	20230905	100759	57	100.00	KONEX	신저가		N	N	N	N		N	699	70	2	11.13	124436	229	2.49	700	700	535	723	535	629	543.39	0.00	0	0	857	743	686	572	515	714	543	10	94	100	370	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1285	20220913	-45.60	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1285	-45.60	20220913	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
137	20230905	090759	57	100.00	KONEX			N	N	N	N		N	700	71	2	11.29	700	1	0.01	700	700	700	723	535	629	700.00	0.00	0	0	857	743	686	572	515	714	543	10	94	100	370	1	1	9994242	70	-5.74	4.49	12	0.00	-122.00	156.00	1285	20220913	-45.53	629	20230904	11.29	1195	-41.42	20230113	629	11.29	20230904	1285	-45.53	20220913	629	11.29	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
138	20230904	160755	57	100.00	KONEX	신저가		N	N	N	N		N	629	-110	4	-14.88	5804744	9185	195.26	800	800	629	849	629	739	631.98	0.00	0	0	816	777	706	667	596	797	687	10	110	100	440	1	1	9994242	63	-5.16	4.03	12	0.09	-122.00	156.00	1300	20220901	-51.62	629	20230904	0.00	1195	-47.36	20230113	629	0.00	20230904	1285	-51.05	20220913	629	0.00	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
139	20230904	150745	57	100.00	KONEX	신저가		N	N	N	N		N	739	0	3	0.00	5804115	9184	195.24	800	800	629	849	629	739	631.98	0.00	0	0	816	777	706	667	596	797	687	10	110	100	440	1	1	9994242	74	-6.06	4.74	12	0.09	-122.00	156.00	1300	20220901	-43.15	629	20230904	17.49	1195	-38.16	20230113	629	17.49	20230904	1285	-42.49	20220913	629	17.49	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
140	20230904	140741	57	100.00	KONEX	신저가		N	N	N	N		N	700	-39	5	-5.28	2171122	3446	73.26	800	800	629	849	629	739	630.04	0.00	0	0	816	777	706	667	596	797	687	10	110	100	440	1	1	9994242	70	-5.74	4.49	12	0.03	-122.00	156.00	1300	20220901	-46.15	629	20230904	11.29	1195	-41.42	20230113	629	11.29	20230904	1285	-45.53	20220913	629	11.29	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
141	20230904	130754	57	100.00	KONEX	신저가		N	N	N	N		N	690	-49	5	-6.63	2157912	3427	72.85	800	800	629	849	629	739	629.68	0.00	0	0	816	777	706	667	596	797	687	10	110	100	440	1	1	9994242	69	-5.66	4.42	12	0.03	-122.00	156.00	1300	20220901	-46.92	629	20230904	9.70	1195	-42.26	20230113	629	9.70	20230904	1285	-46.30	20220913	629	9.70	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
142	20230904	120738	57	100.00	KONEX	신저가		N	N	N	N		N	690	-49	5	-6.63	2157912	3427	72.85	800	800	629	849	629	739	629.68	0.00	0	0	816	777	706	667	596	797	687	10	110	100	440	1	1	9994242	69	-5.66	4.42	12	0.03	-122.00	156.00	1300	20220901	-46.92	629	20230904	9.70	1195	-42.26	20230113	629	9.70	20230904	1285	-46.30	20220913	629	9.70	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
143	20230904	110726	57	100.00	KONEX	신저가		N	N	N	N		N	629	-110	4	-14.88	2157222	3426	72.83	800	800	629	849	629	739	629.66	0.00	0	0	816	777	706	667	596	797	687	10	110	100	440	1	1	9994242	63	-5.16	4.03	12	0.03	-122.00	156.00	1300	20220901	-51.62	629	20230904	0.00	1195	-47.36	20230113	629	0.00	20230904	1285	-51.05	20220913	629	0.00	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
144	20230904	100731	57	100.00	KONEX	신저가		N	N	N	N		N	744	5	2	0.68	2152190	3418	72.66	800	800	629	849	629	739	629.66	0.00	0	0	816	777	706	667	596	797	687	10	110	100	440	1	1	9994242	74	-6.10	4.77	12	0.03	-122.00	156.00	1300	20220901	-42.77	629	20230904	18.28	1195	-37.74	20230113	629	18.28	20230904	1285	-42.10	20220913	629	18.28	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
145	20230904	090745	57	100.00	KONEX	신저가		N	N	N	N		N	630	-109	5	-14.75	807398	1281	27.23	800	800	630	849	629	739	630.29	0.00	0	0	816	777	706	667	596	797	687	10	110	100	440	1	1	9994242	63	-5.16	4.04	12	0.01	-122.00	156.00	1300	20220901	-51.54	630	20230904	0.00	1195	-47.28	20230113	630	0.00	20230904	1285	-50.97	20220913	630	0.00	20230904	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
146	20230901	160735	57	100.00	KONEX			N	N	N	N		N	739	-6	5	-0.81	3046370	4704	17.16	700	745	635	856	634	745	647.61	0.00	0	0	827	785	714	672	601	750	637	10	111	100	440	1	1	9994242	74	-6.06	4.74	12	0.05	-122.00	156.00	1300	20220901	-43.15	632	20230825	16.93	1195	-38.16	20230113	632	16.93	20230825	1300	-43.15	20220901	632	16.93	20230825	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
147	20230901	150743	57	100.00	KONEX			N	N	N	N		N	733	-12	5	-1.61	3042675	4699	17.14	700	745	635	856	634	745	647.52	0.00	0	0	827	785	714	672	601	750	637	10	111	100	440	1	1	9994242	73	-6.01	4.70	12	0.05	-122.00	156.00	1300	20220901	-43.62	632	20230825	15.98	1195	-38.66	20230113	632	15.98	20230825	1300	-43.62	20220901	632	15.98	20230825	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
148	20230901	140745	57	100.00	KONEX			N	N	N	N		N	743	-2	5	-0.27	3027247	4678	17.06	700	745	635	856	634	745	647.12	0.00	0	0	827	785	714	672	601	750	637	10	111	100	440	1	1	9994242	74	-6.09	4.76	12	0.05	-122.00	156.00	1300	20220901	-42.85	632	20230825	17.56	1195	-37.82	20230113	632	17.56	20230825	1300	-42.85	20220901	632	17.56	20230825	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
149	20230901	130722	57	100.00	KONEX			N	N	N	N		N	743	-2	5	-0.27	3027247	4678	17.06	700	745	635	856	634	745	647.12	0.00	0	0	827	785	714	672	601	750	637	10	111	100	440	1	1	9994242	74	-6.09	4.76	12	0.05	-122.00	156.00	1300	20220901	-42.85	632	20230825	17.56	1195	-37.82	20230113	632	17.56	20230825	1300	-42.85	20220901	632	17.56	20230825	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
150	20230901	120732	57	100.00	KONEX			N	N	N	N		N	699	-46	5	-6.17	2928727	4538	16.55	700	700	635	856	634	745	645.38	0.00	0	0	827	785	714	672	601	750	637	10	111	100	440	1	1	9994242	70	-5.73	4.48	12	0.05	-122.00	156.00	1300	20220901	-46.23	632	20230825	10.60	1195	-41.51	20230113	632	10.60	20230825	1300	-46.23	20220901	632	10.60	20230825	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
151	20230901	110732	57	100.00	KONEX			N	N	N	N		N	635	-110	5	-14.77	2928028	4537	16.55	700	700	635	856	634	745	645.37	0.00	0	0	827	785	714	672	601	750	637	10	111	100	440	1	1	9994242	63	-5.20	4.07	12	0.05	-122.00	156.00	1300	20220901	-51.15	632	20230825	0.47	1195	-46.86	20230113	632	0.47	20230825	1300	-51.15	20220901	632	0.47	20230825	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
152	20230901	100727	57	100.00	KONEX			N	N	N	N		N	635	-110	5	-14.77	2923500	4530	16.52	700	700	635	856	634	745	645.36	0.00	0	0	827	785	714	672	601	750	637	10	111	100	440	1	1	9994242	63	-5.20	4.07	12	0.05	-122.00	156.00	1300	20220901	-51.15	632	20230825	0.47	1195	-46.86	20230113	632	0.47	20230825	1300	-51.15	20220901	632	0.47	20230825	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
153	20230901	090716	57	100.00	KONEX			N	N	N	N		N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	827	785	714	672	601	750	637	10	111	100	440	1	1	9994242	74	-6.11	4.78	12	0.00	-122.00	156.00	1300	20220901	-42.69	632	20230825	17.88	1195	-37.66	20230113	632	17.88	20230825	1300	-42.69	20220901	632	17.88	20230825	0.00	N	258050	100	9 억		0	N	N	0	N	00	N