KissMeData/266170/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	161029	57	100.00	KONEX			N	N	N	N		N	749	-40	5	-5.07	175705	224	5600.00	799	799	672	907	671	789	784.40	12.22	0	0	803	795	792	784	781	794	783	29	118	500	470	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
3	20230927	151041	57	100.00	KONEX			N	N	N	N		N	672	-117	5	-14.83	174956	223	5575.00	799	799	672	907	671	789	784.56	12.22	0	0	803	795	792	784	781	794	783	29	118	500	470	1	1	5823036	39	-3.73	-0.52	12	0.00	-180.00	-1293.00	999	20221013	-32.73	500	20230526	34.40	984	-31.71	20230110	500	34.40	20230526	999	-32.73	20221013	500	34.40	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
4	20230927	141041	57	100.00	KONEX			N	N	N	N		N	672	-117	5	-14.83	174956	223	5575.00	799	799	672	907	671	789	784.56	12.22	0	0	803	795	792	784	781	794	783	29	118	500	470	1	1	5823036	39	-3.73	-0.52	12	0.00	-180.00	-1293.00	999	20221013	-32.73	500	20230526	34.40	984	-31.71	20230110	500	34.40	20230526	999	-32.73	20221013	500	34.40	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
5	20230927	131026	57	100.00	KONEX			N	N	N	N		N	785	-4	5	-0.51	174284	222	5550.00	799	799	785	907	671	789	785.06	12.22	0	0	803	795	792	784	781	794	783	29	118	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-21.42	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	999	-21.42	20221013	500	57.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
6	20230927	121026	57	100.00	KONEX			N	N	N	N		N	785	-4	5	-0.51	174284	222	5550.00	799	799	785	907	671	789	785.06	12.22	0	0	803	795	792	784	781	794	783	29	118	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-21.42	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	999	-21.42	20221013	500	57.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
7	20230927	111036	57	100.00	KONEX			N	N	N	N		N	785	-4	5	-0.51	1584	2	50.00	799	799	785	907	671	789	792.00	12.22	0	0	803	795	792	784	781	794	783	29	118	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-21.42	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	999	-21.42	20221013	500	57.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
8	20230927	101028	57	100.00	KONEX			N	N	N	N		N	799	10	2	1.27	799	1	25.00	799	799	799	907	671	789	799.00	12.22	0	0	803	795	792	784	781	794	783	29	118	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.02	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	999	-20.02	20221013	500	59.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
9	20230927	091047	57	100.00	KONEX			N	N	N	N		N	799	10	2	1.27	799	1	25.00	799	799	799	907	671	789	799.00	12.22	0	0	803	795	792	784	781	794	783	29	118	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.02	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	999	-20.02	20221013	500	59.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
10	20230926	161026	57	100.00	KONEX			N	N	N	N		N	789	15	2	1.94	3167	4	200.00	800	800	789	890	658	774	791.75	12.22	0	0	795	784	779	768	763	782	766	29	116	500	460	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-21.02	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	999	-21.02	20221013	500	57.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
11	20230926	151025	57	100.00	KONEX			N	N	N	N		N	789	15	2	1.94	1589	2	100.00	800	800	789	890	658	774	794.50	12.22	0	0	795	784	779	768	763	782	766	29	116	500	460	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-21.02	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	999	-21.02	20221013	500	57.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
12	20230926	141018	57	100.00	KONEX			N	N	N	N		N	800	26	2	3.36	800	1	50.00	800	800	800	890	658	774	800.00	12.22	0	0	795	784	779	768	763	782	766	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-19.92	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	999	-19.92	20221013	500	60.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
13	20230926	131023	57	100.00	KONEX			N	N	N	N		N	800	26	2	3.36	800	1	50.00	800	800	800	890	658	774	800.00	12.22	0	0	795	784	779	768	763	782	766	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-19.92	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	999	-19.92	20221013	500	60.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
14	20230926	121030	57	100.00	KONEX			N	N	N	N		N	800	26	2	3.36	800	1	50.00	800	800	800	890	658	774	800.00	12.22	0	0	795	784	779	768	763	782	766	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-19.92	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	999	-19.92	20221013	500	60.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
15	20230926	111023	57	100.00	KONEX			N	N	N	N		N	800	26	2	3.36	800	1	50.00	800	800	800	890	658	774	800.00	12.22	0	0	795	784	779	768	763	782	766	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-19.92	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	999	-19.92	20221013	500	60.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
16	20230926	101024	57	100.00	KONEX			N	N	N	N		N	800	26	2	3.36	800	1	50.00	800	800	800	890	658	774	800.00	12.22	0	0	795	784	779	768	763	782	766	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-19.92	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	999	-19.92	20221013	500	60.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
17	20230926	091026	57	100.00	KONEX			N	N	N	N		N	800	26	2	3.36	800	1	50.00	800	800	800	890	658	774	800.00	12.22	0	0	795	784	779	768	763	782	766	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-19.92	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	999	-19.92	20221013	500	60.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
18	20230925	161026	57	100.00	KONEX			N	N	N	N		N	774	25	2	3.34	1564	2	1.89	790	790	774	861	637	749	782.00	12.22	0	0	880	814	732	666	584	773	625	29	112	500	440	1	1	5823036	45	-4.30	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-22.52	500	20230526	54.80	984	-21.34	20230110	500	54.80	20230526	999	-22.52	20221013	500	54.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
19	20230925	151029	57	100.00	KONEX			N	N	N	N		N	790	41	2	5.47	790	1	0.94	790	790	790	861	637	749	790.00	12.22	0	0	880	814	732	666	584	773	625	29	112	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	999	-20.92	20221013	500	58.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
20	20230925	141011	57	100.00	KONEX			N	N	N	N		N	790	41	2	5.47	790	1	0.94	790	790	790	861	637	749	790.00	12.22	0	0	880	814	732	666	584	773	625	29	112	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	999	-20.92	20221013	500	58.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
21	20230925	131018	57	100.00	KONEX			N	N	N	N		N	790	41	2	5.47	790	1	0.94	790	790	790	861	637	749	790.00	12.22	0	0	880	814	732	666	584	773	625	29	112	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	999	-20.92	20221013	500	58.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
22	20230925	121023	57	100.00	KONEX			N	N	N	N		N	790	41	2	5.47	790	1	0.94	790	790	790	861	637	749	790.00	12.22	0	0	880	814	732	666	584	773	625	29	112	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	999	-20.92	20221013	500	58.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
23	20230925	111017	57	100.00	KONEX			N	N	N	N		N	790	41	2	5.47	790	1	0.94	790	790	790	861	637	749	790.00	12.22	0	0	880	814	732	666	584	773	625	29	112	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	999	-20.92	20221013	500	58.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
24	20230925	101021	57	100.00	KONEX			N	N	N	N		N	790	41	2	5.47	790	1	0.94	790	790	790	861	637	749	790.00	12.22	0	0	880	814	732	666	584	773	625	29	112	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	999	-20.92	20221013	500	58.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
25	20230925	091017	57	100.00	KONEX			N	N	N	N		N	790	41	2	5.47	790	1	0.94	790	790	790	861	637	749	790.00	12.22	0	0	880	814	732	666	584	773	625	29	112	500	440	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	999	-20.92	20221013	500	58.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
26	20230922	161056	57	100.00	KONEX			N	N	N	N		N	749	4	2	0.54	79445	106	1177.78	798	798	650	856	634	745	749.48	12.22	0	0	749	747	746	744	743	746	743	29	111	500	440	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
27	20230922	151049	57	100.00	KONEX			N	N	N	N		N	750	5	2	0.67	77198	103	1144.44	798	798	650	856	634	745	749.50	12.22	0	0	749	747	746	744	743	746	743	29	111	500	440	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
28	20230922	141047	57	100.00	KONEX			N	N	N	N		N	750	5	2	0.67	77198	103	1144.44	798	798	650	856	634	745	749.50	12.22	0	0	749	747	746	744	743	746	743	29	111	500	440	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
29	20230922	130942	57	100.00	KONEX			N	N	N	N		N	750	5	2	0.67	77198	103	1144.44	798	798	650	856	634	745	749.50	12.22	0	0	749	747	746	744	743	746	743	29	111	500	440	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
30	20230922	120940	57	100.00	KONEX			N	N	N	N		N	750	5	2	0.67	77198	103	1144.44	798	798	650	856	634	745	749.50	12.22	0	0	749	747	746	744	743	746	743	29	111	500	440	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
31	20230922	110936	57	100.00	KONEX			N	N	N	N		N	750	5	2	0.67	77198	103	1144.44	798	798	650	856	634	745	749.50	12.22	0	0	749	747	746	744	743	746	743	29	111	500	440	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
32	20230922	100936	57	100.00	KONEX			N	N	N	N		N	798	53	2	7.11	798	1	11.11	798	798	798	856	634	745	798.00	12.22	0	0	749	747	746	744	743	746	743	29	111	500	440	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	999	-20.12	20221013	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
33	20230922	090933	57	100.00	KONEX			N	N	N	N		N	798	53	2	7.11	798	1	11.11	798	798	798	856	634	745	798.00	12.22	0	0	749	747	746	744	743	746	743	29	111	500	440	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	999	-20.12	20221013	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
34	20230921	160935	57	100.00	KONEX			N	N	N	N		N	745	15	2	2.05	6708	9	2.91	748	748	745	839	621	730	745.33	12.22	0	0	776	752	726	702	676	740	690	29	109	500	430	1	1	5823036	43	-4.14	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.43	500	20230526	49.00	984	-24.29	20230110	500	49.00	20230526	999	-25.43	20221013	500	49.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
35	20230921	150923	57	100.00	KONEX			N	N	N	N		N	745	15	2	2.05	6708	9	2.91	748	748	745	839	621	730	745.33	12.22	0	0	776	752	726	702	676	740	690	29	109	500	430	1	1	5823036	43	-4.14	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.43	500	20230526	49.00	984	-24.29	20230110	500	49.00	20230526	999	-25.43	20221013	500	49.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
36	20230921	140930	57	100.00	KONEX			N	N	N	N		N	745	15	2	2.05	6708	9	2.91	748	748	745	839	621	730	745.33	12.22	0	0	776	752	726	702	676	740	690	29	109	500	430	1	1	5823036	43	-4.14	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.43	500	20230526	49.00	984	-24.29	20230110	500	49.00	20230526	999	-25.43	20221013	500	49.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
37	20230921	130927	57	100.00	KONEX			N	N	N	N		N	748	18	2	2.47	748	1	0.32	748	748	748	839	621	730	748.00	12.22	0	0	776	752	726	702	676	740	690	29	109	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.13	500	20230526	49.60	984	-23.98	20230110	500	49.60	20230526	999	-25.13	20221013	500	49.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
38	20230921	120920	57	100.00	KONEX			N	N	N	N		N	748	18	2	2.47	748	1	0.32	748	748	748	839	621	730	748.00	12.22	0	0	776	752	726	702	676	740	690	29	109	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.13	500	20230526	49.60	984	-23.98	20230110	500	49.60	20230526	999	-25.13	20221013	500	49.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
39	20230921	110941	57	100.00	KONEX			N	N	N	N		N	748	18	2	2.47	748	1	0.32	748	748	748	839	621	730	748.00	12.22	0	0	776	752	726	702	676	740	690	29	109	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.13	500	20230526	49.60	984	-23.98	20230110	500	49.60	20230526	999	-25.13	20221013	500	49.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
40	20230921	100920	57	100.00	KONEX			N	N	N	N		N	748	18	2	2.47	748	1	0.32	748	748	748	839	621	730	748.00	12.22	0	0	776	752	726	702	676	740	690	29	109	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.13	500	20230526	49.60	984	-23.98	20230110	500	49.60	20230526	999	-25.13	20221013	500	49.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
41	20230921	090926	57	100.00	KONEX			N	N	N	N		N	748	18	2	2.47	748	1	0.32	748	748	748	839	621	730	748.00	12.22	0	0	776	752	726	702	676	740	690	29	109	500	430	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.13	500	20230526	49.60	984	-23.98	20230110	500	49.60	20230526	999	-25.13	20221013	500	49.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
42	20230920	160933	57	100.00	KONEX			N	N	N	N		N	730	-20	5	-2.67	221699	309	0.34	750	750	700	862	638	750	717.47	12.22	0	0	848	798	749	699	650	774	675	29	112	500	450	1	1	5823036	43	-4.06	-0.56	12	0.01	-180.00	-1293.00	999	20221013	-26.93	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	999	-26.93	20221013	500	46.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
43	20230920	150907	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	219500	306	0.33	750	750	700	862	638	750	717.32	12.22	0	0	848	798	749	699	650	774	675	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
44	20230920	140920	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	219500	306	0.33	750	750	700	862	638	750	717.32	12.22	0	0	848	798	749	699	650	774	675	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
45	20230920	130916	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	219500	306	0.33	750	750	700	862	638	750	717.32	12.22	0	0	848	798	749	699	650	774	675	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
46	20230920	120917	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	219500	306	0.33	750	750	700	862	638	750	717.32	12.22	0	0	848	798	749	699	650	774	675	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
47	20230920	110920	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	219500	306	0.33	750	750	700	862	638	750	717.32	12.22	0	0	848	798	749	699	650	774	675	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
48	20230920	100902	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	219500	306	0.33	750	750	700	862	638	750	717.32	12.22	0	0	848	798	749	699	650	774	675	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
49	20230920	090914	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	78750	105	0.11	750	750	750	862	638	750	750.00	12.22	0	0	848	798	749	699	650	774	675	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
50	20230919	160912	57	100.00	KONEX			N	N	N	N		N	750	-30	5	-3.85	121938	167	668.00	799	799	700	897	663	780	730.17	13.79	0	0	885	832	806	753	727	819	740	29	117	500	460	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
51	20230919	150913	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	42938	55	220.00	799	799	779	897	663	780	780.69	13.79	0	0	885	832	806	753	727	819	740	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-22.02	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	999	-22.02	20221013	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
52	20230919	140911	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	42159	54	216.00	799	799	780	897	663	780	780.72	13.79	0	0	885	832	806	753	727	819	740	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
53	20230919	130856	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	42159	54	216.00	799	799	780	897	663	780	780.72	13.79	0	0	885	832	806	753	727	819	740	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
54	20230919	120913	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	42159	54	216.00	799	799	780	897	663	780	780.72	13.79	0	0	885	832	806	753	727	819	740	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
55	20230919	110919	57	100.00	KONEX			N	N	N	N		N	790	10	2	1.28	3159	4	16.00	799	799	780	897	663	780	789.75	13.79	0	0	885	832	806	753	727	819	740	29	117	500	460	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	999	-20.92	20221013	500	58.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
56	20230919	100910	57	100.00	KONEX			N	N	N	N		N	799	19	2	2.44	799	1	4.00	799	799	799	897	663	780	799.00	13.79	0	0	885	832	806	753	727	819	740	29	117	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.02	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	999	-20.02	20221013	500	59.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
57	20230919	090908	57	100.00	KONEX			N	N	N	N		N	799	19	2	2.44	799	1	4.00	799	799	799	897	663	780	799.00	13.79	0	0	885	832	806	753	727	819	740	29	117	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.02	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	999	-20.02	20221013	500	59.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
58	20230918	160912	57	100.00	KONEX			N	N	N	N		N	780	31	2	4.14	20475	25	156.25	859	859	780	861	637	749	819.00	13.79	0	0	814	781	765	732	716	773	724	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
59	20230918	150909	57	100.00	KONEX			N	N	N	N		N	780	31	2	4.14	20475	25	156.25	859	859	780	861	637	749	819.00	13.79	0	0	814	781	765	732	716	773	724	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
60	20230918	140930	57	100.00	KONEX			N	N	N	N		N	780	31	2	4.14	20475	25	156.25	859	859	780	861	637	749	819.00	13.79	0	0	814	781	765	732	716	773	724	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
61	20230918	130906	57	100.00	KONEX			N	N	N	N		N	780	31	2	4.14	20475	25	156.25	859	859	780	861	637	749	819.00	13.79	0	0	814	781	765	732	716	773	724	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
62	20230918	120914	57	100.00	KONEX			N	N	N	N		N	780	31	2	4.14	20475	25	156.25	859	859	780	861	637	749	819.00	13.79	0	0	814	781	765	732	716	773	724	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
63	20230918	110859	57	100.00	KONEX			N	N	N	N		N	780	31	2	4.14	20475	25	156.25	859	859	780	861	637	749	819.00	13.79	0	0	814	781	765	732	716	773	724	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	999	-21.92	20221013	500	56.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
64	20230918	100853	57	100.00	KONEX			N	N	N	N		N	859	110	2	14.69	10308	12	75.00	859	859	859	861	637	749	859.00	13.79	0	0	814	781	765	732	716	773	724	29	112	500	440	1	1	5823036	50	-4.77	-0.66	12	0.00	-180.00	-1293.00	999	20221013	-14.01	500	20230526	71.80	984	-12.70	20230110	500	71.80	20230526	999	-14.01	20221013	500	71.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
65	20230918	090855	57	100.00	KONEX			N	N	N	N		N	859	110	2	14.69	10308	12	75.00	859	859	859	861	637	749	859.00	13.79	0	0	814	781	765	732	716	773	724	29	112	500	440	1	1	5823036	50	-4.77	-0.66	12	0.00	-180.00	-1293.00	999	20221013	-14.01	500	20230526	71.80	984	-12.70	20230110	500	71.80	20230526	999	-14.01	20221013	500	71.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
66	20230915	160906	57	100.00	KONEX			N	N	N	N		N	749	-8	5	-1.06	12074	16	533.33	798	798	749	870	644	757	754.62	13.79	0	0	759	757	757	755	755	758	756	29	113	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
67	20230915	150902	57	100.00	KONEX			N	N	N	N		N	750	-7	5	-0.92	2337	3	100.00	798	798	750	870	644	757	779.00	13.79	0	0	759	757	757	755	755	758	756	29	113	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
68	20230915	140909	57	100.00	KONEX			N	N	N	N		N	750	-7	5	-0.92	2337	3	100.00	798	798	750	870	644	757	779.00	13.79	0	0	759	757	757	755	755	758	756	29	113	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
69	20230915	130859	57	100.00	KONEX			N	N	N	N		N	789	32	2	4.23	1587	2	66.67	798	798	789	870	644	757	793.50	13.79	0	0	759	757	757	755	755	758	756	29	113	500	450	1	1	5823036	46	-4.38	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-21.02	500	20230526	57.80	984	-19.82	20230110	500	57.80	20230526	999	-21.02	20221013	500	57.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
70	20230915	120904	57	100.00	KONEX			N	N	N	N		N	798	41	2	5.42	798	1	33.33	798	798	798	870	644	757	798.00	13.79	0	0	759	757	757	755	755	758	756	29	113	500	450	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	999	-20.12	20221013	500	59.60	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
71	20230915	110910	57	100.00	KONEX			N	N	N	N		N	798	41	2	5.42	798	1	33.33	798	798	798	870	644	757	798.00	13.79	0	0	759	757	757	755	755	758	756	29	113	500	450	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	999	-20.12	20221013	500	59.60	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
72	20230915	100909	57	100.00	KONEX			N	N	N	N		N	798	41	2	5.42	798	1	33.33	798	798	798	870	644	757	798.00	13.79	0	0	759	757	757	755	755	758	756	29	113	500	450	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	999	-20.12	20221013	500	59.60	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
73	20230915	090856	57	100.00	KONEX			N	N	N	N		N	798	41	2	5.42	798	1	33.33	798	798	798	870	644	757	798.00	13.79	0	0	759	757	757	755	755	758	756	29	113	500	450	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	999	-20.12	20221013	500	59.60	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
74	20230914	160910	57	100.00	KONEX			N	N	N	N		N	757	91	2	13.66	2273	3	0.61	759	759	757	765	567	666	757.67	13.79	0	0	834	749	705	620	576	728	599	29	99	500	390	1	1	5823036	44	-4.21	-0.59	12	0.00	-180.00	-1293.00	999	20221013	-24.22	500	20230526	51.40	984	-23.07	20230110	500	51.40	20230526	999	-24.22	20221013	500	51.40	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
75	20230914	150840	57	100.00	KONEX			N	N	N	N		N	759	93	2	13.96	759	1	0.20	759	759	759	765	567	666	759.00	13.79	0	0	834	749	705	620	576	728	599	29	99	500	390	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	999	20221013	-24.02	500	20230526	51.80	984	-22.87	20230110	500	51.80	20230526	999	-24.02	20221013	500	51.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
76	20230914	140900	57	100.00	KONEX			N	N	N	N		N	759	93	2	13.96	759	1	0.20	759	759	759	765	567	666	759.00	13.79	0	0	834	749	705	620	576	728	599	29	99	500	390	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	999	20221013	-24.02	500	20230526	51.80	984	-22.87	20230110	500	51.80	20230526	999	-24.02	20221013	500	51.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
77	20230914	130842	57	100.00	KONEX			N	N	N	N		N	759	93	2	13.96	759	1	0.20	759	759	759	765	567	666	759.00	13.79	0	0	834	749	705	620	576	728	599	29	99	500	390	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	999	20221013	-24.02	500	20230526	51.80	984	-22.87	20230110	500	51.80	20230526	999	-24.02	20221013	500	51.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
78	20230914	120852	57	100.00	KONEX			N	N	N	N		N	759	93	2	13.96	759	1	0.20	759	759	759	765	567	666	759.00	13.79	0	0	834	749	705	620	576	728	599	29	99	500	390	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	999	20221013	-24.02	500	20230526	51.80	984	-22.87	20230110	500	51.80	20230526	999	-24.02	20221013	500	51.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
79	20230914	110845	57	100.00	KONEX			N	N	N	N		N	759	93	2	13.96	759	1	0.20	759	759	759	765	567	666	759.00	13.79	0	0	834	749	705	620	576	728	599	29	99	500	390	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	999	20221013	-24.02	500	20230526	51.80	984	-22.87	20230110	500	51.80	20230526	999	-24.02	20221013	500	51.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
80	20230914	100839	57	100.00	KONEX			N	N	N	N		N	759	93	2	13.96	759	1	0.20	759	759	759	765	567	666	759.00	13.79	0	0	834	749	705	620	576	728	599	29	99	500	390	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	999	20221013	-24.02	500	20230526	51.80	984	-22.87	20230110	500	51.80	20230526	999	-24.02	20221013	500	51.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
81	20230914	090855	57	100.00	KONEX			N	N	N	N		N	759	93	2	13.96	759	1	0.20	759	759	759	765	567	666	759.00	13.79	0	0	834	749	705	620	576	728	599	29	99	500	390	1	1	5823036	44	-4.22	-0.59	12	0.00	-180.00	-1293.00	999	20221013	-24.02	500	20230526	51.80	984	-22.87	20230110	500	51.80	20230526	999	-24.02	20221013	500	51.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
82	20230913	160857	57	100.00	KONEX			N	N	N	N		N	666	-94	5	-12.37	326890	494	29.42	790	790	661	874	646	760	661.72	13.79	0	0	852	806	753	707	654	779	680	29	114	500	450	1	1	5823036	39	-3.70	-0.52	12	0.01	-180.00	-1293.00	999	20221013	-33.33	500	20230526	33.20	984	-32.32	20230110	500	33.20	20230526	1000	-33.40	20220913	500	33.20	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
83	20230913	150849	57	100.00	KONEX			N	N	N	N		N	765	5	2	0.66	326224	493	29.36	790	790	661	874	646	760	661.71	13.79	0	0	852	806	753	707	654	779	680	29	114	500	450	1	1	5823036	45	-4.25	-0.59	12	0.01	-180.00	-1293.00	999	20221013	-23.42	500	20230526	53.00	984	-22.26	20230110	500	53.00	20230526	1000	-23.50	20220913	500	53.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
84	20230913	140857	57	100.00	KONEX			N	N	N	N		N	779	19	2	2.50	325459	492	29.30	790	790	661	874	646	760	661.50	13.79	0	0	852	806	753	707	654	779	680	29	114	500	450	1	1	5823036	45	-4.33	-0.60	12	0.01	-180.00	-1293.00	999	20221013	-22.02	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1000	-22.10	20220913	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
85	20230913	130832	57	100.00	KONEX			N	N	N	N		N	779	19	2	2.50	325459	492	29.30	790	790	661	874	646	760	661.50	13.79	0	0	852	806	753	707	654	779	680	29	114	500	450	1	1	5823036	45	-4.33	-0.60	12	0.01	-180.00	-1293.00	999	20221013	-22.02	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1000	-22.10	20220913	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
86	20230913	120855	57	100.00	KONEX			N	N	N	N		N	779	19	2	2.50	325459	492	29.30	790	790	661	874	646	760	661.50	13.79	0	0	852	806	753	707	654	779	680	29	114	500	450	1	1	5823036	45	-4.33	-0.60	12	0.01	-180.00	-1293.00	999	20221013	-22.02	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1000	-22.10	20220913	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
87	20230913	110853	57	100.00	KONEX			N	N	N	N		N	779	19	2	2.50	325459	492	29.30	790	790	661	874	646	760	661.50	13.79	0	0	852	806	753	707	654	779	680	29	114	500	450	1	1	5823036	45	-4.33	-0.60	12	0.01	-180.00	-1293.00	999	20221013	-22.02	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1000	-22.10	20220913	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
88	20230913	100843	57	100.00	KONEX			N	N	N	N		N	790	30	2	3.95	790	1	0.06	790	790	790	874	646	760	790.00	13.79	0	0	852	806	753	707	654	779	680	29	114	500	450	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	1000	-21.00	20220913	500	58.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
89	20230913	090836	57	100.00	KONEX			N	N	N	N		N	790	30	2	3.95	790	1	0.06	790	790	790	874	646	760	790.00	13.79	0	0	852	806	753	707	654	779	680	29	114	500	450	1	1	5823036	46	-4.39	-0.61	12	0.00	-180.00	-1293.00	999	20221013	-20.92	500	20230526	58.00	984	-19.72	20230110	500	58.00	20230526	1000	-21.00	20220913	500	58.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
90	20230912	160832	57	100.00	KONEX			N	N	N	N		N	760	11	2	1.47	1266233	1679	0.88	799	799	700	861	637	749	754.16	13.79	0	0	829	789	745	705	661	809	725	29	112	500	440	1	1	5823036	44	-4.22	-0.59	12	0.03	-180.00	-1293.00	1000	20220913	-24.00	500	20230526	52.00	984	-22.76	20230110	500	52.00	20230526	1000	-24.00	20220913	500	52.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
91	20230912	150842	57	100.00	KONEX			N	N	N	N		N	760	11	2	1.47	1228233	1629	0.85	799	799	700	861	637	749	753.98	13.79	0	0	829	789	745	705	661	809	725	29	112	500	440	1	1	5823036	44	-4.22	-0.59	12	0.03	-180.00	-1293.00	1000	20220913	-24.00	500	20230526	52.00	984	-22.76	20230110	500	52.00	20230526	1000	-24.00	20220913	500	52.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
92	20230912	140841	57	100.00	KONEX			N	N	N	N		N	760	11	2	1.47	1213793	1610	0.84	799	799	700	861	637	749	753.91	13.79	0	0	829	789	745	705	661	809	725	29	112	500	440	1	1	5823036	44	-4.22	-0.59	12	0.03	-180.00	-1293.00	1000	20220913	-24.00	500	20230526	52.00	984	-22.76	20230110	500	52.00	20230526	1000	-24.00	20220913	500	52.00	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
93	20230912	130830	57	100.00	KONEX			N	N	N	N		N	779	30	2	4.01	841340	1080	0.56	799	799	779	861	637	749	779.02	13.79	0	0	829	789	745	705	661	809	725	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.02	-180.00	-1293.00	1000	20220913	-22.10	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1000	-22.10	20220913	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
94	20230912	120828	57	100.00	KONEX			N	N	N	N		N	779	30	2	4.01	841340	1080	0.56	799	799	779	861	637	749	779.02	13.79	0	0	829	789	745	705	661	809	725	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.02	-180.00	-1293.00	1000	20220913	-22.10	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1000	-22.10	20220913	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
95	20230912	110834	57	100.00	KONEX			N	N	N	N		N	779	30	2	4.01	17158	22	0.01	799	799	779	861	637	749	779.91	13.79	0	0	829	789	745	705	661	809	725	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.10	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1000	-22.10	20220913	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
96	20230912	100825	57	100.00	KONEX			N	N	N	N		N	779	30	2	4.01	17158	22	0.01	799	799	779	861	637	749	779.91	13.79	0	0	829	789	745	705	661	809	725	29	112	500	440	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.10	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1000	-22.10	20220913	500	55.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
97	20230912	090846	57	100.00	KONEX			N	N	N	N		N	799	50	2	6.68	799	1	0.00	799	799	799	861	637	749	799.00	13.79	0	0	829	789	745	705	661	809	725	29	112	500	440	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1000	20220913	-20.10	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	1000	-20.10	20220913	500	59.80	20230526	0.00	N	266170	500	29 억		802869	N	N	0	N	00	N
98	20230911	160827	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	721098	962	137.04	701	785	701	862	638	750	749.58	17.06	0	0	823	786	743	706	663	765	685	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.02	-180.00	-1293.00	1000	20220913	-25.10	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	1000	-25.10	20220913	500	49.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
99	20230911	150832	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	708365	945	134.62	701	785	701	862	638	750	749.59	17.06	0	0	823	786	743	706	663	765	685	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.02	-180.00	-1293.00	1000	20220913	-25.00	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	1000	-25.00	20220913	500	50.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
100	20230911	140840	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	708365	945	134.62	701	785	701	862	638	750	749.59	17.06	0	0	823	786	743	706	663	765	685	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.02	-180.00	-1293.00	1000	20220913	-25.00	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	1000	-25.00	20220913	500	50.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
101	20230911	130814	57	100.00	KONEX			N	N	N	N		N	769	19	2	2.53	6865	9	1.28	701	785	701	862	638	750	762.78	17.06	0	0	823	786	743	706	663	765	685	29	112	500	450	1	1	5823036	45	-4.27	-0.59	12	0.00	-180.00	-1293.00	1000	20220913	-23.10	500	20230526	53.80	984	-21.85	20230110	500	53.80	20230526	1000	-23.10	20220913	500	53.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
102	20230911	120829	57	100.00	KONEX			N	N	N	N		N	769	19	2	2.53	6865	9	1.28	701	785	701	862	638	750	762.78	17.06	0	0	823	786	743	706	663	765	685	29	112	500	450	1	1	5823036	45	-4.27	-0.59	12	0.00	-180.00	-1293.00	1000	20220913	-23.10	500	20230526	53.80	984	-21.85	20230110	500	53.80	20230526	1000	-23.10	20220913	500	53.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
103	20230911	110815	57	100.00	KONEX			N	N	N	N		N	769	19	2	2.53	6865	9	1.28	701	785	701	862	638	750	762.78	17.06	0	0	823	786	743	706	663	765	685	29	112	500	450	1	1	5823036	45	-4.27	-0.59	12	0.00	-180.00	-1293.00	1000	20220913	-23.10	500	20230526	53.80	984	-21.85	20230110	500	53.80	20230526	1000	-23.10	20220913	500	53.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
104	20230911	100814	57	100.00	KONEX			N	N	N	N		N	769	19	2	2.53	6865	9	1.28	701	785	701	862	638	750	762.78	17.06	0	0	823	786	743	706	663	765	685	29	112	500	450	1	1	5823036	45	-4.27	-0.59	12	0.00	-180.00	-1293.00	1000	20220913	-23.10	500	20230526	53.80	984	-21.85	20230110	500	53.80	20230526	1000	-23.10	20220913	500	53.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
105	20230911	090812	57	100.00	KONEX			N	N	N	N		N	785	35	2	4.67	5327	7	1.00	701	785	701	862	638	750	761.00	17.06	0	0	823	786	743	706	663	765	685	29	112	500	450	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	1000	20220913	-21.50	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	1000	-21.50	20220913	500	57.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
106	20230908	160834	57	100.00	KONEX			N	N	N	N		N	750	-28	5	-3.60	491730	702	70200.00	780	780	700	894	662	778	700.47	17.06	0	0	778	778	778	778	778	778	778	29	116	500	460	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	1000	20220913	-25.00	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	1000	-25.00	20220913	500	50.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
107	20230908	150833	57	100.00	KONEX			N	N	N	N		N	750	-28	5	-3.60	491730	702	70200.00	780	780	700	894	662	778	700.47	17.06	0	0	778	778	778	778	778	778	778	29	116	500	460	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	1000	20220913	-25.00	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	1000	-25.00	20220913	500	50.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
108	20230908	140824	57	100.00	KONEX			N	N	N	N		N	750	-28	5	-3.60	491730	702	70200.00	780	780	700	894	662	778	700.47	17.06	0	0	778	778	778	778	778	778	778	29	116	500	460	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	1000	20220913	-25.00	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	1000	-25.00	20220913	500	50.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
109	20230908	130833	57	100.00	KONEX			N	N	N	N		N	750	-28	5	-3.60	491730	702	70200.00	780	780	700	894	662	778	700.47	17.06	0	0	778	778	778	778	778	778	778	29	116	500	460	1	1	5823036	44	-4.17	-0.58	12	0.01	-180.00	-1293.00	1000	20220913	-25.00	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	1000	-25.00	20220913	500	50.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
110	20230908	120844	57	100.00	KONEX			N	N	N	N		N	780	2	2	0.26	780	1	100.00	780	780	780	894	662	778	780.00	17.06	0	0	778	778	778	778	778	778	778	29	116	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.00	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	1000	-22.00	20220913	500	56.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
111	20230908	110839	57	100.00	KONEX			N	N	N	N		N	780	2	2	0.26	780	1	100.00	780	780	780	894	662	778	780.00	17.06	0	0	778	778	778	778	778	778	778	29	116	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.00	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	1000	-22.00	20220913	500	56.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
112	20230908	100831	57	100.00	KONEX			N	N	N	N		N	780	2	2	0.26	780	1	100.00	780	780	780	894	662	778	780.00	17.06	0	0	778	778	778	778	778	778	778	29	116	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.00	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	1000	-22.00	20220913	500	56.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
113	20230908	090836	57	100.00	KONEX			N	N	N	N		N	780	2	2	0.26	780	1	100.00	780	780	780	894	662	778	780.00	17.06	0	0	778	778	778	778	778	778	778	29	116	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.00	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	1000	-22.00	20220913	500	56.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
114	20230907	160822	57	100.00	KONEX			N	N	N	N		N	778	48	2	6.58	778	1	0.06	778	778	778	839	621	730	778.00	17.06	0	0	816	772	736	692	656	755	675	29	109	500	430	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.20	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1000	-22.20	20220913	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
115	20230907	150828	57	100.00	KONEX			N	N	N	N		N	778	48	2	6.58	778	1	0.06	778	778	778	839	621	730	778.00	17.06	0	0	816	772	736	692	656	755	675	29	109	500	430	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.20	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1000	-22.20	20220913	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
116	20230907	140825	57	100.00	KONEX			N	N	N	N		N	778	48	2	6.58	778	1	0.06	778	778	778	839	621	730	778.00	17.06	0	0	816	772	736	692	656	755	675	29	109	500	430	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.20	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1000	-22.20	20220913	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
117	20230907	130821	57	100.00	KONEX			N	N	N	N		N	778	48	2	6.58	778	1	0.06	778	778	778	839	621	730	778.00	17.06	0	0	816	772	736	692	656	755	675	29	109	500	430	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.20	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1000	-22.20	20220913	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
118	20230907	120833	57	100.00	KONEX			N	N	N	N		N	778	48	2	6.58	778	1	0.06	778	778	778	839	621	730	778.00	17.06	0	0	816	772	736	692	656	755	675	29	109	500	430	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.20	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1000	-22.20	20220913	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
119	20230907	110825	57	100.00	KONEX			N	N	N	N		N	778	48	2	6.58	778	1	0.06	778	778	778	839	621	730	778.00	17.06	0	0	816	772	736	692	656	755	675	29	109	500	430	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.20	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1000	-22.20	20220913	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
120	20230907	100826	57	100.00	KONEX			N	N	N	N		N	778	48	2	6.58	778	1	0.06	778	778	778	839	621	730	778.00	17.06	0	0	816	772	736	692	656	755	675	29	109	500	430	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.20	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1000	-22.20	20220913	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
121	20230907	090839	57	100.00	KONEX			N	N	N	N		N	778	48	2	6.58	778	1	0.06	778	778	778	839	621	730	778.00	17.06	0	0	816	772	736	692	656	755	675	29	109	500	430	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.20	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1000	-22.20	20220913	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
122	20230906	160824	57	100.00	KONEX			N	N	N	N		N	730	-40	5	-5.19	1151006	1635	209.88	780	780	700	885	655	770	703.98	17.06	0	0	963	866	783	686	603	825	645	29	115	500	460	1	1	5823036	43	-4.06	-0.56	12	0.03	-180.00	-1293.00	1000	20220913	-27.00	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	1000	-27.00	20220913	500	46.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
123	20230906	150827	57	100.00	KONEX			N	N	N	N		N	730	-40	5	-5.19	1150276	1634	209.76	780	780	700	885	655	770	703.96	17.06	0	0	963	866	783	686	603	825	645	29	115	500	460	1	1	5823036	43	-4.06	-0.56	12	0.03	-180.00	-1293.00	1000	20220913	-27.00	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	1000	-27.00	20220913	500	46.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
124	20230906	140826	57	100.00	KONEX			N	N	N	N		N	730	-40	5	-5.19	1150276	1634	209.76	780	780	700	885	655	770	703.96	17.06	0	0	963	866	783	686	603	825	645	29	115	500	460	1	1	5823036	43	-4.06	-0.56	12	0.03	-180.00	-1293.00	1000	20220913	-27.00	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	1000	-27.00	20220913	500	46.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
125	20230906	130817	57	100.00	KONEX			N	N	N	N		N	730	-40	5	-5.19	1150276	1634	209.76	780	780	700	885	655	770	703.96	17.06	0	0	963	866	783	686	603	825	645	29	115	500	460	1	1	5823036	43	-4.06	-0.56	12	0.03	-180.00	-1293.00	1000	20220913	-27.00	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	1000	-27.00	20220913	500	46.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
126	20230906	120829	57	100.00	KONEX			N	N	N	N		N	730	-40	5	-5.19	1150276	1634	209.76	780	780	700	885	655	770	703.96	17.06	0	0	963	866	783	686	603	825	645	29	115	500	460	1	1	5823036	43	-4.06	-0.56	12	0.03	-180.00	-1293.00	1000	20220913	-27.00	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	1000	-27.00	20220913	500	46.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
127	20230906	110837	57	100.00	KONEX			N	N	N	N		N	730	-40	5	-5.19	1115236	1586	203.59	780	780	700	885	655	770	703.18	17.06	0	0	963	866	783	686	603	825	645	29	115	500	460	1	1	5823036	43	-4.06	-0.56	12	0.03	-180.00	-1293.00	1000	20220913	-27.00	500	20230526	46.00	984	-25.81	20230110	500	46.00	20230526	1000	-27.00	20220913	500	46.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
128	20230906	100812	57	100.00	KONEX			N	N	N	N		N	780	10	2	1.30	780	1	0.13	780	780	780	885	655	770	780.00	17.06	0	0	963	866	783	686	603	825	645	29	115	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.00	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	1000	-22.00	20220913	500	56.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
129	20230906	090816	57	100.00	KONEX			N	N	N	N		N	780	10	2	1.30	780	1	0.13	780	780	780	885	655	770	780.00	17.06	0	0	963	866	783	686	603	825	645	29	115	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1000	20220913	-22.00	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	1000	-22.00	20220913	500	56.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
130	20230905	160817	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	566540	779	2686.21	880	880	700	902	668	785	727.27	17.06	0	0	841	812	771	742	701	792	722	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.01	-180.00	-1293.00	1015	20220902	-24.14	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	1000	-23.00	20220913	500	54.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
131	20230905	150828	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	565770	778	2682.76	880	880	700	902	668	785	727.21	17.06	0	0	841	812	771	742	701	792	722	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.01	-180.00	-1293.00	1015	20220902	-24.14	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	1000	-23.00	20220913	500	54.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
132	20230905	140827	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	60230	76	262.07	880	880	700	902	668	785	792.50	17.06	0	0	841	812	771	742	701	792	722	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	1015	20220902	-24.14	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	1000	-23.00	20220913	500	54.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
133	20230905	130807	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	60230	76	262.07	880	880	700	902	668	785	792.50	17.06	0	0	841	812	771	742	701	792	722	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	1015	20220902	-24.14	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	1000	-23.00	20220913	500	54.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
134	20230905	120811	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	60230	76	262.07	880	880	700	902	668	785	792.50	17.06	0	0	841	812	771	742	701	792	722	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	1015	20220902	-24.14	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	1000	-23.00	20220913	500	54.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
135	20230905	110818	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	60230	76	262.07	880	880	700	902	668	785	792.50	17.06	0	0	841	812	771	742	701	792	722	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	1015	20220902	-24.14	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	1000	-23.00	20220913	500	54.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
136	20230905	100807	57	100.00	KONEX			N	N	N	N		N	770	-15	5	-1.91	60230	76	262.07	880	880	700	902	668	785	792.50	17.06	0	0	841	812	771	742	701	792	722	29	117	500	470	1	1	5823036	45	-4.28	-0.60	12	0.00	-180.00	-1293.00	1015	20220902	-24.14	500	20230526	54.00	984	-21.75	20230110	500	54.00	20230526	1000	-23.00	20220913	500	54.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
137	20230905	090807	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	49560	62	213.79	880	880	780	902	668	785	799.35	17.06	0	0	841	812	771	742	701	792	722	29	117	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	1015	20220902	-23.15	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	1000	-22.00	20220913	500	56.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
138	20230904	160802	57	100.00	KONEX			N	N	N	N		N	785	7	2	0.90	22915	29	0.89	799	800	730	894	662	778	790.17	17.06	0	0	978	878	789	689	600	833	644	29	116	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	1015	20220902	-22.66	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	1000	-21.50	20220913	500	57.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
139	20230904	150751	57	100.00	KONEX			N	N	N	N		N	785	7	2	0.90	22130	28	0.86	799	800	730	894	662	778	790.36	17.06	0	0	978	878	789	689	600	833	644	29	116	500	460	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	1015	20220902	-22.66	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	1000	-21.50	20220913	500	57.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
140	20230904	140749	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	12785	16	0.49	799	800	799	894	662	778	799.06	17.06	0	0	978	878	789	689	600	833	644	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1015	20220902	-21.18	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1000	-20.00	20220913	500	60.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
141	20230904	130801	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	12785	16	0.49	799	800	799	894	662	778	799.06	17.06	0	0	978	878	789	689	600	833	644	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1015	20220902	-21.18	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1000	-20.00	20220913	500	60.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
142	20230904	120746	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	12785	16	0.49	799	800	799	894	662	778	799.06	17.06	0	0	978	878	789	689	600	833	644	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1015	20220902	-21.18	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1000	-20.00	20220913	500	60.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
143	20230904	110732	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	12785	16	0.49	799	800	799	894	662	778	799.06	17.06	0	0	978	878	789	689	600	833	644	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1015	20220902	-21.18	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1000	-20.00	20220913	500	60.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
144	20230904	100737	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	12785	16	0.49	799	800	799	894	662	778	799.06	17.06	0	0	978	878	789	689	600	833	644	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1015	20220902	-21.18	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1000	-20.00	20220913	500	60.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
145	20230904	090751	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	12785	16	0.49	799	800	799	894	662	778	799.06	17.06	0	0	978	878	789	689	600	833	644	29	116	500	460	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	1015	20220902	-21.18	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	1000	-20.00	20220913	500	60.00	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
146	20230901	160742	57	100.00	KONEX			N	N	N	N		N	778	-11	5	-1.39	2328042	3260	3622.22	889	889	700	907	671	789	714.12	17.06	0	0	934	861	825	752	716	843	734	29	118	500	470	1	1	5823036	45	-4.32	-0.60	12	0.06	-180.00	-1293.00	1015	20220902	-23.35	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	1015	-23.35	20220902	500	55.60	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
147	20230901	150750	57	100.00	KONEX			N	N	N	N		N	777	-12	5	-1.52	2284482	3204	3560.00	889	889	700	907	671	789	713.01	17.06	0	0	934	861	825	752	716	843	734	29	118	500	470	1	1	5823036	45	-4.32	-0.60	12	0.06	-180.00	-1293.00	1015	20220902	-23.45	500	20230526	55.40	984	-21.04	20230110	500	55.40	20230526	1015	-23.45	20220902	500	55.40	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
148	20230901	140751	57	100.00	KONEX			N	N	N	N		N	779	-10	5	-1.27	1948818	2772	3080.00	889	889	700	907	671	789	703.04	17.06	0	0	934	861	825	752	716	843	734	29	118	500	470	1	1	5823036	45	-4.33	-0.60	12	0.05	-180.00	-1293.00	1015	20220902	-23.25	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1015	-23.25	20220902	500	55.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
149	20230901	130729	57	100.00	KONEX			N	N	N	N		N	779	-10	5	-1.27	1948818	2772	3080.00	889	889	700	907	671	789	703.04	17.06	0	0	934	861	825	752	716	843	734	29	118	500	470	1	1	5823036	45	-4.33	-0.60	12	0.05	-180.00	-1293.00	1015	20220902	-23.25	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1015	-23.25	20220902	500	55.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
150	20230901	120740	57	100.00	KONEX			N	N	N	N		N	779	-10	5	-1.27	1948818	2772	3080.00	889	889	700	907	671	789	703.04	17.06	0	0	934	861	825	752	716	843	734	29	118	500	470	1	1	5823036	45	-4.33	-0.60	12	0.05	-180.00	-1293.00	1015	20220902	-23.25	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1015	-23.25	20220902	500	55.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
151	20230901	110739	57	100.00	KONEX			N	N	N	N		N	779	-10	5	-1.27	1904415	2715	3016.67	889	889	700	907	671	789	701.44	17.06	0	0	934	861	825	752	716	843	734	29	118	500	470	1	1	5823036	45	-4.33	-0.60	12	0.05	-180.00	-1293.00	1015	20220902	-23.25	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1015	-23.25	20220902	500	55.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
152	20230901	100733	57	100.00	KONEX			N	N	N	N		N	779	-10	5	-1.27	1904415	2715	3016.67	889	889	700	907	671	789	701.44	17.06	0	0	934	861	825	752	716	843	734	29	118	500	470	1	1	5823036	45	-4.33	-0.60	12	0.05	-180.00	-1293.00	1015	20220902	-23.25	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	1015	-23.25	20220902	500	55.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N
153	20230901	090723	57	100.00	KONEX			N	N	N	N		N	889	100	2	12.67	1778	2	2.22	889	889	889	907	671	789	889.00	17.06	0	0	934	861	825	752	716	843	734	29	118	500	470	1	1	5823036	52	-4.94	-0.69	12	0.00	-180.00	-1293.00	1015	20220902	-12.41	500	20230526	77.80	984	-9.65	20230110	500	77.80	20230526	1015	-12.41	20220902	500	77.80	20230526	0.00	N	266170	500	29 억		993345	N	N	0	N	00	N