KissMeData/183410/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	160900	57	100.00	KONEX			N	N	N	N		N	1347	51	2	3.94	1347	1	0.45	1347	1347	1347	1490	1102	1296	1347.00	0.00	0	0	1485	1390	1205	1110	925	1438	1158	21	194	500	770	1	1	4111161	55	4.83	-6.57	12	0.00	279.00	-205.00	3785	20220928	-64.41	851	20230921	58.28	3045	-55.76	20230104	851	58.28	20230921	3800	-64.55	20220927	851	58.28	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
3	20230927	150909	57	100.00	KONEX			N	N	N	N		N	1347	51	2	3.94	1347	1	0.45	1347	1347	1347	1490	1102	1296	1347.00	0.00	0	0	1485	1390	1205	1110	925	1438	1158	21	194	500	770	1	1	4111161	55	4.83	-6.57	12	0.00	279.00	-205.00	3785	20220928	-64.41	851	20230921	58.28	3045	-55.76	20230104	851	58.28	20230921	3800	-64.55	20220927	851	58.28	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
4	20230927	140910	57	100.00	KONEX			N	N	N	N		N	1347	51	2	3.94	1347	1	0.45	1347	1347	1347	1490	1102	1296	1347.00	0.00	0	0	1485	1390	1205	1110	925	1438	1158	21	194	500	770	1	1	4111161	55	4.83	-6.57	12	0.00	279.00	-205.00	3785	20220928	-64.41	851	20230921	58.28	3045	-55.76	20230104	851	58.28	20230921	3800	-64.55	20220927	851	58.28	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
5	20230927	130856	57	100.00	KONEX			N	N	N	N		N	1347	51	2	3.94	1347	1	0.45	1347	1347	1347	1490	1102	1296	1347.00	0.00	0	0	1485	1390	1205	1110	925	1438	1158	21	194	500	770	1	1	4111161	55	4.83	-6.57	12	0.00	279.00	-205.00	3785	20220928	-64.41	851	20230921	58.28	3045	-55.76	20230104	851	58.28	20230921	3800	-64.55	20220927	851	58.28	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
6	20230927	120857	57	100.00	KONEX			N	N	N	N		N	1347	51	2	3.94	1347	1	0.45	1347	1347	1347	1490	1102	1296	1347.00	0.00	0	0	1485	1390	1205	1110	925	1438	1158	21	194	500	770	1	1	4111161	55	4.83	-6.57	12	0.00	279.00	-205.00	3785	20220928	-64.41	851	20230921	58.28	3045	-55.76	20230104	851	58.28	20230921	3800	-64.55	20220927	851	58.28	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
7	20230927	110906	57	100.00	KONEX			N	N	N	N		N	1347	51	2	3.94	1347	1	0.45	1347	1347	1347	1490	1102	1296	1347.00	0.00	0	0	1485	1390	1205	1110	925	1438	1158	21	194	500	770	1	1	4111161	55	4.83	-6.57	12	0.00	279.00	-205.00	3785	20220928	-64.41	851	20230921	58.28	3045	-55.76	20230104	851	58.28	20230921	3800	-64.55	20220927	851	58.28	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
8	20230927	100858	57	100.00	KONEX			N	N	N	N		N	1347	51	2	3.94	1347	1	0.45	1347	1347	1347	1490	1102	1296	1347.00	0.00	0	0	1485	1390	1205	1110	925	1438	1158	21	194	500	770	1	1	4111161	55	4.83	-6.57	12	0.00	279.00	-205.00	3785	20220928	-64.41	851	20230921	58.28	3045	-55.76	20230104	851	58.28	20230921	3800	-64.55	20220927	851	58.28	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
9	20230927	090915	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1485	1390	1205	1110	925	1438	1158	21	194	500	770	1	1	4111161	53	4.65	-6.32	12	0.00	279.00	-205.00	3785	20220928	-65.76	851	20230921	52.29	3045	-57.44	20230104	851	52.29	20230921	3800	-65.89	20220927	851	52.29	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
10	20230926	160857	57	100.00	KONEX			N	N	N	N		N	1296	96	2	8.00	230330	222	0.00	1020	1300	1020	1380	1020	1200	1037.52	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	21	180	500	720	1	1	4111161	53	4.65	-6.32	12	0.01	279.00	-205.00	3800	20220927	-65.89	851	20230921	52.29	3045	-57.44	20230104	851	52.29	20230921	3885	-66.64	20220926	851	52.29	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
11	20230926	150857	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	213460	209	0.00	1020	1300	1020	1380	1020	1200	1021.34	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	21	180	500	720	1	1	4111161	42	3.66	-4.98	12	0.01	279.00	-205.00	3800	20220927	-73.16	851	20230921	19.86	3045	-66.50	20230104	851	19.86	20230921	3885	-73.75	20220926	851	19.86	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
12	20230926	140852	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	213460	209	0.00	1020	1300	1020	1380	1020	1200	1021.34	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	21	180	500	720	1	1	4111161	42	3.66	-4.98	12	0.01	279.00	-205.00	3800	20220927	-73.16	851	20230921	19.86	3045	-66.50	20230104	851	19.86	20230921	3885	-73.75	20220926	851	19.86	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
13	20230926	130853	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	213460	209	0.00	1020	1300	1020	1380	1020	1200	1021.34	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	21	180	500	720	1	1	4111161	42	3.66	-4.98	12	0.01	279.00	-205.00	3800	20220927	-73.16	851	20230921	19.86	3045	-66.50	20230104	851	19.86	20230921	3885	-73.75	20220926	851	19.86	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
14	20230926	120900	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	2320	2	0.00	1020	1300	1020	1380	1020	1200	1160.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	21	180	500	720	1	1	4111161	53	4.66	-6.34	12	0.00	279.00	-205.00	3800	20220927	-65.79	851	20230921	52.76	3045	-57.31	20230104	851	52.76	20230921	3885	-66.54	20220926	851	52.76	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
15	20230926	110857	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	2320	2	0.00	1020	1300	1020	1380	1020	1200	1160.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	21	180	500	720	1	1	4111161	53	4.66	-6.34	12	0.00	279.00	-205.00	3800	20220927	-65.79	851	20230921	52.76	3045	-57.31	20230104	851	52.76	20230921	3885	-66.54	20220926	851	52.76	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
16	20230926	100856	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	1020	1	0.00	1020	1020	1020	1380	1020	1200	1020.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	21	180	500	720	1	1	4111161	42	3.66	-4.98	12	0.00	279.00	-205.00	3800	20220927	-73.16	851	20230921	19.86	3045	-66.50	20230104	851	19.86	20230921	3885	-73.75	20220926	851	19.86	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
17	20230926	090858	57	100.00	KONEX			N	N	N	N		N	1020	-180	4	-15.00	1020	1	0.00	1020	1020	1020	1380	1020	1200	1020.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	21	180	500	720	1	1	4111161	42	3.66	-4.98	12	0.00	279.00	-205.00	3800	20220927	-73.16	851	20230921	19.86	3045	-66.50	20230104	851	19.86	20230921	3885	-73.75	20220926	851	19.86	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
18	20230925	160857	57	100.00	KONEX			N	N	N	N		N	1200	-38	5	-3.07	0	0	0.00	0	0	0	1423	1053	1238	0.00	0.00	0	0	1434	1335	1143	1044	852	1385	1094	21	185	500	740	1	1	4111161	49	4.30	-5.85	12	0.00	279.00	-205.00	3885	20220926	-69.11	851	20230921	41.01	3045	-60.59	20230104	851	41.01	20230921	3885	-69.11	20220926	851	41.01	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
19	20230925	150900	57	100.00	KONEX			N	N	N	N		N	1238	0	3	0.00	0	0	0.00	0	0	0	1423	1053	1238	0.00	0.00	0	0	1434	1335	1143	1044	852	1385	1094	21	185	500	740	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3885	20220926	-68.13	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3885	-68.13	20220926	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
20	20230925	140846	57	100.00	KONEX			N	N	N	N		N	1238	0	3	0.00	0	0	0.00	0	0	0	1423	1053	1238	0.00	0.00	0	0	1434	1335	1143	1044	852	1385	1094	21	185	500	740	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3885	20220926	-68.13	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3885	-68.13	20220926	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
21	20230925	130850	57	100.00	KONEX			N	N	N	N		N	1238	0	3	0.00	0	0	0.00	0	0	0	1423	1053	1238	0.00	0.00	0	0	1434	1335	1143	1044	852	1385	1094	21	185	500	740	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3885	20220926	-68.13	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3885	-68.13	20220926	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
22	20230925	120855	57	100.00	KONEX			N	N	N	N		N	1238	0	3	0.00	0	0	0.00	0	0	0	1423	1053	1238	0.00	0.00	0	0	1434	1335	1143	1044	852	1385	1094	21	185	500	740	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3885	20220926	-68.13	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3885	-68.13	20220926	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
23	20230925	110850	57	100.00	KONEX			N	N	N	N		N	1238	0	3	0.00	0	0	0.00	0	0	0	1423	1053	1238	0.00	0.00	0	0	1434	1335	1143	1044	852	1385	1094	21	185	500	740	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3885	20220926	-68.13	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3885	-68.13	20220926	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
24	20230925	100854	57	100.00	KONEX			N	N	N	N		N	1238	0	3	0.00	0	0	0.00	0	0	0	1423	1053	1238	0.00	0.00	0	0	1434	1335	1143	1044	852	1385	1094	21	185	500	740	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3885	20220926	-68.13	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3885	-68.13	20220926	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
25	20230925	090850	57	100.00	KONEX			N	N	N	N		N	1238	0	3	0.00	0	0	0.00	0	0	0	1423	1053	1238	0.00	0.00	0	0	1434	1335	1143	1044	852	1385	1094	21	185	500	740	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3885	20220926	-68.13	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3885	-68.13	20220926	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
26	20230922	160922	57	100.00	KONEX			N	N	N	N		N	1238	153	2	14.10	20801	17	2.95	951	1242	951	1247	923	1085	1223.59	0.00	0	0	1246	1165	1008	927	770	1206	968	21	162	500	650	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3995	20220923	-69.01	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3995	-69.01	20220923	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
27	20230922	150916	57	100.00	KONEX			N	N	N	N		N	1238	153	2	14.10	20801	17	2.95	951	1242	951	1247	923	1085	1223.59	0.00	0	0	1246	1165	1008	927	770	1206	968	21	162	500	650	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3995	20220923	-69.01	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3995	-69.01	20220923	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
28	20230922	140915	57	100.00	KONEX			N	N	N	N		N	1238	153	2	14.10	20801	17	2.95	951	1242	951	1247	923	1085	1223.59	0.00	0	0	1246	1165	1008	927	770	1206	968	21	162	500	650	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3995	20220923	-69.01	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3995	-69.01	20220923	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
29	20230922	130821	57	100.00	KONEX			N	N	N	N		N	1238	153	2	14.10	20801	17	2.95	951	1242	951	1247	923	1085	1223.59	0.00	0	0	1246	1165	1008	927	770	1206	968	21	162	500	650	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3995	20220923	-69.01	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3995	-69.01	20220923	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
30	20230922	120819	57	100.00	KONEX			N	N	N	N		N	1238	153	2	14.10	20801	17	2.95	951	1242	951	1247	923	1085	1223.59	0.00	0	0	1246	1165	1008	927	770	1206	968	21	162	500	650	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3995	20220923	-69.01	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3995	-69.01	20220923	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
31	20230922	110815	57	100.00	KONEX			N	N	N	N		N	1238	153	2	14.10	20801	17	2.95	951	1242	951	1247	923	1085	1223.59	0.00	0	0	1246	1165	1008	927	770	1206	968	21	162	500	650	1	1	4111161	51	4.44	-6.04	12	0.00	279.00	-205.00	3995	20220923	-69.01	851	20230921	45.48	3045	-59.34	20230104	851	45.48	20230921	3995	-69.01	20220923	851	45.48	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
32	20230922	100815	57	100.00	KONEX			N	N	N	N		N	1242	157	2	14.47	13371	11	1.91	951	1242	951	1247	923	1085	1215.55	0.00	0	0	1246	1165	1008	927	770	1206	968	21	162	500	650	1	1	4111161	51	4.45	-6.06	12	0.00	279.00	-205.00	3995	20220923	-68.91	851	20230921	45.95	3045	-59.21	20230104	851	45.95	20230921	3995	-68.91	20220923	851	45.95	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
33	20230922	090811	57	100.00	KONEX			N	N	N	N		N	1085	0	3	0.00	0	0	0.00	0	0	0	1247	923	1085	0.00	0.00	0	0	1246	1165	1008	927	770	1206	968	21	162	500	650	1	1	4111161	45	3.89	-5.29	12	0.00	279.00	-205.00	3995	20220923	-72.84	851	20230921	27.50	3045	-64.37	20230104	851	27.50	20230921	3995	-72.84	20220923	851	27.50	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
34	20230921	160818	57	100.00	KONEX	신저가		N	N	N	N		N	1085	131	2	13.73	505477	577	3606.25	856	1089	851	1097	811	954	876.04	0.00	0	0	1347	1150	1052	855	757	1101	806	21	143	500	570	1	1	4111161	45	3.89	-5.29	12	0.01	279.00	-205.00	3995	20220923	-72.84	851	20230921	27.50	3045	-64.37	20230104	851	27.50	20230921	4000	-72.88	20220921	851	27.50	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
35	20230921	150806	57	100.00	KONEX	신저가		N	N	N	N		N	1089	135	2	14.15	500052	572	3575.00	856	1089	851	1097	811	954	874.22	0.00	0	0	1347	1150	1052	855	757	1101	806	21	143	500	570	1	1	4111161	45	3.90	-5.31	12	0.01	279.00	-205.00	3995	20220923	-72.74	851	20230921	27.97	3045	-64.24	20230104	851	27.97	20230921	4000	-72.78	20220921	851	27.97	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
36	20230921	140812	57	100.00	KONEX	신저가		N	N	N	N		N	874	-80	5	-8.39	445602	522	3262.50	856	888	851	1097	811	954	853.64	0.00	0	0	1347	1150	1052	855	757	1101	806	21	143	500	570	1	1	4111161	36	3.13	-4.26	12	0.01	279.00	-205.00	3995	20220923	-78.12	851	20230921	2.70	3045	-71.30	20230104	851	2.70	20230921	4000	-78.15	20220921	851	2.70	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
37	20230921	130807	57	100.00	KONEX	신저가		N	N	N	N		N	874	-80	5	-8.39	445602	522	3262.50	856	888	851	1097	811	954	853.64	0.00	0	0	1347	1150	1052	855	757	1101	806	21	143	500	570	1	1	4111161	36	3.13	-4.26	12	0.01	279.00	-205.00	3995	20220923	-78.12	851	20230921	2.70	3045	-71.30	20230104	851	2.70	20230921	4000	-78.15	20220921	851	2.70	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
38	20230921	120800	57	100.00	KONEX	신저가		N	N	N	N		N	874	-80	5	-8.39	445602	522	3262.50	856	888	851	1097	811	954	853.64	0.00	0	0	1347	1150	1052	855	757	1101	806	21	143	500	570	1	1	4111161	36	3.13	-4.26	12	0.01	279.00	-205.00	3995	20220923	-78.12	851	20230921	2.70	3045	-71.30	20230104	851	2.70	20230921	4000	-78.15	20220921	851	2.70	20230921	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
39	20230921	110819	57	100.00	KONEX			N	N	N	N		N	954	0	3	0.00	0	0	0.00	0	0	0	1097	811	954	0.00	0.00	0	0	1347	1150	1052	855	757	1101	806	21	143	500	570	1	1	4111161	39	3.42	-4.65	12	0.00	279.00	-205.00	3995	20220923	-76.12	861	20230906	10.80	3045	-68.67	20230104	861	10.80	20230906	4000	-76.15	20220921	861	10.80	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
40	20230921	100802	57	100.00	KONEX			N	N	N	N		N	954	0	3	0.00	0	0	0.00	0	0	0	1097	811	954	0.00	0.00	0	0	1347	1150	1052	855	757	1101	806	21	143	500	570	1	1	4111161	39	3.42	-4.65	12	0.00	279.00	-205.00	3995	20220923	-76.12	861	20230906	10.80	3045	-68.67	20230104	861	10.80	20230906	4000	-76.15	20220921	861	10.80	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
41	20230921	090808	57	100.00	KONEX			N	N	N	N		N	954	0	3	0.00	0	0	0.00	0	0	0	1097	811	954	0.00	0.00	0	0	1347	1150	1052	855	757	1101	806	21	143	500	570	1	1	4111161	39	3.42	-4.65	12	0.00	279.00	-205.00	3995	20220923	-76.12	861	20230906	10.80	3045	-68.67	20230104	861	10.80	20230906	4000	-76.15	20220921	861	10.80	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
42	20230920	160812	57	100.00	KONEX			N	N	N	N		N	954	-140	5	-12.80	19384	16	4.58	1249	1249	954	1258	930	1094	1211.50	0.00	0	0	1560	1326	1210	976	860	1269	919	21	164	500	650	1	1	4111161	39	3.42	-4.65	12	0.00	279.00	-205.00	4000	20220921	-76.15	861	20230906	10.80	3045	-68.67	20230104	861	10.80	20230906	4160	-77.07	20220920	861	10.80	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
43	20230920	150751	57	100.00	KONEX			N	N	N	N		N	1240	146	2	13.35	17476	14	4.01	1249	1249	1240	1258	930	1094	1248.29	0.00	0	0	1560	1326	1210	976	860	1269	919	21	164	500	650	1	1	4111161	51	4.44	-6.05	12	0.00	279.00	-205.00	4000	20220921	-69.00	861	20230906	44.02	3045	-59.28	20230104	861	44.02	20230906	4160	-70.19	20220920	861	44.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
44	20230920	140802	57	100.00	KONEX			N	N	N	N		N	1240	146	2	13.35	17476	14	4.01	1249	1249	1240	1258	930	1094	1248.29	0.00	0	0	1560	1326	1210	976	860	1269	919	21	164	500	650	1	1	4111161	51	4.44	-6.05	12	0.00	279.00	-205.00	4000	20220921	-69.00	861	20230906	44.02	3045	-59.28	20230104	861	44.02	20230906	4160	-70.19	20220920	861	44.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
45	20230920	130757	57	100.00	KONEX			N	N	N	N		N	1249	155	2	14.17	14988	12	3.44	1249	1249	1249	1258	930	1094	1249.00	0.00	0	0	1560	1326	1210	976	860	1269	919	21	164	500	650	1	1	4111161	51	4.48	-6.09	12	0.00	279.00	-205.00	4000	20220921	-68.78	861	20230906	45.06	3045	-58.98	20230104	861	45.06	20230906	4160	-69.98	20220920	861	45.06	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
46	20230920	120756	57	100.00	KONEX			N	N	N	N		N	1249	155	2	14.17	14988	12	3.44	1249	1249	1249	1258	930	1094	1249.00	0.00	0	0	1560	1326	1210	976	860	1269	919	21	164	500	650	1	1	4111161	51	4.48	-6.09	12	0.00	279.00	-205.00	4000	20220921	-68.78	861	20230906	45.06	3045	-58.98	20230104	861	45.06	20230906	4160	-69.98	20220920	861	45.06	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
47	20230920	110806	57	100.00	KONEX			N	N	N	N		N	1249	155	2	14.17	1249	1	0.29	1249	1249	1249	1258	930	1094	1249.00	0.00	0	0	1560	1326	1210	976	860	1269	919	21	164	500	650	1	1	4111161	51	4.48	-6.09	12	0.00	279.00	-205.00	4000	20220921	-68.78	861	20230906	45.06	3045	-58.98	20230104	861	45.06	20230906	4160	-69.98	20220920	861	45.06	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
48	20230920	100747	57	100.00	KONEX			N	N	N	N		N	1094	0	3	0.00	0	0	0.00	0	0	0	1258	930	1094	0.00	0.00	0	0	1560	1326	1210	976	860	1269	919	21	164	500	650	1	1	4111161	45	3.92	-5.34	12	0.00	279.00	-205.00	4000	20220921	-72.65	861	20230906	27.06	3045	-64.07	20230104	861	27.06	20230906	4160	-73.70	20220920	861	27.06	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
49	20230920	090758	57	100.00	KONEX			N	N	N	N		N	1094	0	3	0.00	0	0	0.00	0	0	0	1258	930	1094	0.00	0.00	0	0	1560	1326	1210	976	860	1269	919	21	164	500	650	1	1	4111161	45	3.92	-5.34	12	0.00	279.00	-205.00	4000	20220921	-72.65	861	20230906	27.06	3045	-64.07	20230104	861	27.06	20230906	4160	-73.70	20220920	861	27.06	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
50	20230919	160754	57	100.00	KONEX			N	N	N	N		N	1094	-189	5	-14.73	391591	349	17450.00	1444	1444	1094	1475	1091	1283	1122.04	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	21	192	500	760	1	1	4111161	45	3.92	-5.34	12	0.01	279.00	-205.00	4160	20220920	-73.70	861	20230906	27.06	3045	-64.07	20230104	861	27.06	20230906	4160	-73.70	20220920	861	27.06	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
51	20230919	150756	57	100.00	KONEX			N	N	N	N		N	1439	156	2	12.16	363147	323	16150.00	1444	1444	1100	1475	1091	1283	1124.29	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	21	192	500	760	1	1	4111161	59	5.16	-7.02	12	0.01	279.00	-205.00	4160	20220920	-65.41	861	20230906	67.13	3045	-52.74	20230104	861	67.13	20230906	4160	-65.41	20220920	861	67.13	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
52	20230919	140753	57	100.00	KONEX			N	N	N	N		N	1439	156	2	12.16	363147	323	16150.00	1444	1444	1100	1475	1091	1283	1124.29	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	21	192	500	760	1	1	4111161	59	5.16	-7.02	12	0.01	279.00	-205.00	4160	20220920	-65.41	861	20230906	67.13	3045	-52.74	20230104	861	67.13	20230906	4160	-65.41	20220920	861	67.13	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
53	20230919	130740	57	100.00	KONEX			N	N	N	N		N	1439	156	2	12.16	363147	323	16150.00	1444	1444	1100	1475	1091	1283	1124.29	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	21	192	500	760	1	1	4111161	59	5.16	-7.02	12	0.01	279.00	-205.00	4160	20220920	-65.41	861	20230906	67.13	3045	-52.74	20230104	861	67.13	20230906	4160	-65.41	20220920	861	67.13	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
54	20230919	120758	57	100.00	KONEX			N	N	N	N		N	1439	156	2	12.16	363147	323	16150.00	1444	1444	1100	1475	1091	1283	1124.29	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	21	192	500	760	1	1	4111161	59	5.16	-7.02	12	0.01	279.00	-205.00	4160	20220920	-65.41	861	20230906	67.13	3045	-52.74	20230104	861	67.13	20230906	4160	-65.41	20220920	861	67.13	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
55	20230919	110800	57	100.00	KONEX			N	N	N	N		N	1439	156	2	12.16	353074	316	15800.00	1444	1444	1100	1475	1091	1283	1117.32	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	21	192	500	760	1	1	4111161	59	5.16	-7.02	12	0.01	279.00	-205.00	4160	20220920	-65.41	861	20230906	67.13	3045	-52.74	20230104	861	67.13	20230906	4160	-65.41	20220920	861	67.13	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
56	20230919	100754	57	100.00	KONEX			N	N	N	N		N	1100	-183	5	-14.26	344440	310	15500.00	1444	1444	1100	1475	1091	1283	1111.10	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	21	192	500	760	1	1	4111161	45	3.94	-5.37	12	0.01	279.00	-205.00	4160	20220920	-73.56	861	20230906	27.76	3045	-63.88	20230104	861	27.76	20230906	4160	-73.56	20220920	861	27.76	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
57	20230919	090751	57	100.00	KONEX			N	N	N	N		N	1444	161	2	12.55	14440	10	500.00	1444	1444	1444	1475	1091	1283	1444.00	0.00	0	0	1283	1283	1283	1283	1283	1283	1283	21	192	500	760	1	1	4111161	59	5.18	-7.04	12	0.00	279.00	-205.00	4160	20220920	-65.29	861	20230906	67.71	3045	-52.58	20230104	861	67.71	20230906	4160	-65.29	20220920	861	67.71	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
58	20230918	160754	57	100.00	KONEX			N	N	N	N		N	1283	83	2	6.92	2566	2	0.01	1283	1283	1283	1380	1020	1200	1283.00	0.00	0	0	1470	1335	1169	1034	868	1402	1101	21	180	500	720	1	1	4111161	53	4.60	-6.26	12	0.00	279.00	-205.00	4160	20220920	-69.16	861	20230906	49.01	3045	-57.87	20230104	861	49.01	20230906	4160	-69.16	20220920	861	49.01	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
59	20230918	150752	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1470	1335	1169	1034	868	1402	1101	21	180	500	720	1	1	4111161	49	4.30	-5.85	12	0.00	279.00	-205.00	4160	20220920	-71.15	861	20230906	39.37	3045	-60.59	20230104	861	39.37	20230906	4160	-71.15	20220920	861	39.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
60	20230918	140813	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1470	1335	1169	1034	868	1402	1101	21	180	500	720	1	1	4111161	49	4.30	-5.85	12	0.00	279.00	-205.00	4160	20220920	-71.15	861	20230906	39.37	3045	-60.59	20230104	861	39.37	20230906	4160	-71.15	20220920	861	39.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
61	20230918	130752	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1470	1335	1169	1034	868	1402	1101	21	180	500	720	1	1	4111161	49	4.30	-5.85	12	0.00	279.00	-205.00	4160	20220920	-71.15	861	20230906	39.37	3045	-60.59	20230104	861	39.37	20230906	4160	-71.15	20220920	861	39.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
62	20230918	120757	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1470	1335	1169	1034	868	1402	1101	21	180	500	720	1	1	4111161	49	4.30	-5.85	12	0.00	279.00	-205.00	4160	20220920	-71.15	861	20230906	39.37	3045	-60.59	20230104	861	39.37	20230906	4160	-71.15	20220920	861	39.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
63	20230918	110744	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1470	1335	1169	1034	868	1402	1101	21	180	500	720	1	1	4111161	49	4.30	-5.85	12	0.00	279.00	-205.00	4160	20220920	-71.15	861	20230906	39.37	3045	-60.59	20230104	861	39.37	20230906	4160	-71.15	20220920	861	39.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
64	20230918	100740	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1470	1335	1169	1034	868	1402	1101	21	180	500	720	1	1	4111161	49	4.30	-5.85	12	0.00	279.00	-205.00	4160	20220920	-71.15	861	20230906	39.37	3045	-60.59	20230104	861	39.37	20230906	4160	-71.15	20220920	861	39.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
65	20230918	090742	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1470	1335	1169	1034	868	1402	1101	21	180	500	720	1	1	4111161	49	4.30	-5.85	12	0.00	279.00	-205.00	4160	20220920	-71.15	861	20230906	39.37	3045	-60.59	20230104	861	39.37	20230906	4160	-71.15	20220920	861	39.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
66	20230915	160749	57	100.00	KONEX			N	N	N	N		N	1200	20	2	1.69	23476227	23405	15603.33	1003	1304	1003	1357	1003	1180	1003.04	0.00	0	0	1180	1180	1180	1180	1180	1180	1180	21	177	500	700	1	1	4111161	49	4.30	-5.85	12	0.57	279.00	-205.00	4495	20220916	-73.30	861	20230906	39.37	3045	-60.59	20230104	861	39.37	20230906	4495	-73.30	20220916	861	39.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
67	20230915	150749	57	100.00	KONEX			N	N	N	N		N	1304	124	2	10.51	23475027	23404	15602.67	1003	1304	1003	1357	1003	1180	1003.03	0.00	0	0	1180	1180	1180	1180	1180	1180	1180	21	177	500	700	1	1	4111161	54	4.67	-6.36	12	0.57	279.00	-205.00	4495	20220916	-70.99	861	20230906	51.45	3045	-57.18	20230104	861	51.45	20230906	4495	-70.99	20220916	861	51.45	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
68	20230915	140749	57	100.00	KONEX			N	N	N	N		N	1003	-177	4	-15.00	19683386	19624	13082.67	1003	1005	1003	1357	1003	1180	1003.03	0.00	0	0	1180	1180	1180	1180	1180	1180	1180	21	177	500	700	1	1	4111161	41	3.59	-4.89	12	0.48	279.00	-205.00	4495	20220916	-77.69	861	20230906	16.49	3045	-67.06	20230104	861	16.49	20230906	4495	-77.69	20220916	861	16.49	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
69	20230915	130742	57	100.00	KONEX			N	N	N	N		N	1003	-177	4	-15.00	1396690	1392	928.00	1003	1005	1003	1357	1003	1180	1003.37	0.00	0	0	1180	1180	1180	1180	1180	1180	1180	21	177	500	700	1	1	4111161	41	3.59	-4.89	12	0.03	279.00	-205.00	4495	20220916	-77.69	861	20230906	16.49	3045	-67.06	20230104	861	16.49	20230906	4495	-77.69	20220916	861	16.49	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
70	20230915	120749	57	100.00	KONEX			N	N	N	N		N	1003	-177	4	-15.00	1226180	1222	814.67	1003	1005	1003	1357	1003	1180	1003.42	0.00	0	0	1180	1180	1180	1180	1180	1180	1180	21	177	500	700	1	1	4111161	41	3.59	-4.89	12	0.03	279.00	-205.00	4495	20220916	-77.69	861	20230906	16.49	3045	-67.06	20230104	861	16.49	20230906	4495	-77.69	20220916	861	16.49	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
71	20230915	110755	57	100.00	KONEX			N	N	N	N		N	1003	-177	4	-15.00	1216150	1212	808.00	1003	1005	1003	1357	1003	1180	1003.42	0.00	0	0	1180	1180	1180	1180	1180	1180	1180	21	177	500	700	1	1	4111161	41	3.59	-4.89	12	0.03	279.00	-205.00	4495	20220916	-77.69	861	20230906	16.49	3045	-67.06	20230104	861	16.49	20230906	4495	-77.69	20220916	861	16.49	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
72	20230915	100753	57	100.00	KONEX			N	N	N	N		N	1003	-177	4	-15.00	1183051	1179	786.00	1003	1005	1003	1357	1003	1180	1003.44	0.00	0	0	1180	1180	1180	1180	1180	1180	1180	21	177	500	700	1	1	4111161	41	3.59	-4.89	12	0.03	279.00	-205.00	4495	20220916	-77.69	861	20230906	16.49	3045	-67.06	20230104	861	16.49	20230906	4495	-77.69	20220916	861	16.49	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
73	20230915	090742	57	100.00	KONEX			N	N	N	N		N	1004	-176	5	-14.92	615039	613	408.67	1003	1004	1003	1357	1003	1180	1003.33	0.00	0	0	1180	1180	1180	1180	1180	1180	1180	21	177	500	700	1	1	4111161	41	3.60	-4.90	12	0.01	279.00	-205.00	4495	20220916	-77.66	861	20230906	16.61	3045	-67.03	20230104	861	16.61	20230906	4495	-77.66	20220916	861	16.61	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
74	20230914	160752	57	100.00	KONEX			N	N	N	N		N	1180	-208	4	-14.99	177000	150	0.00	1180	1180	1180	1596	1180	1388	1180.00	0.00	0	0	1388	1388	1388	1388	1388	1388	1388	21	208	500	830	1	1	4111161	49	4.23	-5.76	12	0.00	279.00	-205.00	4495	20220916	-73.75	861	20230906	37.05	3045	-61.25	20230104	861	37.05	20230906	4665	-74.71	20220914	861	37.05	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
75	20230914	150730	57	100.00	KONEX			N	N	N	N		N	1180	-208	4	-14.99	177000	150	0.00	1180	1180	1180	1596	1180	1388	1180.00	0.00	0	0	1388	1388	1388	1388	1388	1388	1388	21	208	500	830	1	1	4111161	49	4.23	-5.76	12	0.00	279.00	-205.00	4495	20220916	-73.75	861	20230906	37.05	3045	-61.25	20230104	861	37.05	20230906	4665	-74.71	20220914	861	37.05	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
76	20230914	140743	57	100.00	KONEX			N	N	N	N		N	1180	-208	4	-14.99	177000	150	0.00	1180	1180	1180	1596	1180	1388	1180.00	0.00	0	0	1388	1388	1388	1388	1388	1388	1388	21	208	500	830	1	1	4111161	49	4.23	-5.76	12	0.00	279.00	-205.00	4495	20220916	-73.75	861	20230906	37.05	3045	-61.25	20230104	861	37.05	20230906	4665	-74.71	20220914	861	37.05	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
77	20230914	130729	57	100.00	KONEX			N	N	N	N		N	1180	-208	4	-14.99	177000	150	0.00	1180	1180	1180	1596	1180	1388	1180.00	0.00	0	0	1388	1388	1388	1388	1388	1388	1388	21	208	500	830	1	1	4111161	49	4.23	-5.76	12	0.00	279.00	-205.00	4495	20220916	-73.75	861	20230906	37.05	3045	-61.25	20230104	861	37.05	20230906	4665	-74.71	20220914	861	37.05	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
78	20230914	120738	57	100.00	KONEX			N	N	N	N		N	1180	-208	4	-14.99	177000	150	0.00	1180	1180	1180	1596	1180	1388	1180.00	0.00	0	0	1388	1388	1388	1388	1388	1388	1388	21	208	500	830	1	1	4111161	49	4.23	-5.76	12	0.00	279.00	-205.00	4495	20220916	-73.75	861	20230906	37.05	3045	-61.25	20230104	861	37.05	20230906	4665	-74.71	20220914	861	37.05	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
79	20230914	110732	57	100.00	KONEX			N	N	N	N		N	1180	-208	4	-14.99	11800	10	0.00	1180	1180	1180	1596	1180	1388	1180.00	0.00	0	0	1388	1388	1388	1388	1388	1388	1388	21	208	500	830	1	1	4111161	49	4.23	-5.76	12	0.00	279.00	-205.00	4495	20220916	-73.75	861	20230906	37.05	3045	-61.25	20230104	861	37.05	20230906	4665	-74.71	20220914	861	37.05	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
80	20230914	100726	57	100.00	KONEX			N	N	N	N		N	1180	-208	4	-14.99	11800	10	0.00	1180	1180	1180	1596	1180	1388	1180.00	0.00	0	0	1388	1388	1388	1388	1388	1388	1388	21	208	500	830	1	1	4111161	49	4.23	-5.76	12	0.00	279.00	-205.00	4495	20220916	-73.75	861	20230906	37.05	3045	-61.25	20230104	861	37.05	20230906	4665	-74.71	20220914	861	37.05	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
81	20230914	090739	57	100.00	KONEX			N	N	N	N		N	1388	0	3	0.00	0	0	0.00	0	0	0	1596	1180	1388	0.00	0.00	0	0	1388	1388	1388	1388	1388	1388	1388	21	208	500	830	1	1	4111161	57	4.97	-6.77	12	0.00	279.00	-205.00	4495	20220916	-69.12	861	20230906	61.21	3045	-54.42	20230104	861	61.21	20230906	4665	-70.25	20220914	861	61.21	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
82	20230913	160745	54	100.00	KONEX			N	N	N	N		N	1388	-7	5	-0.50	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1622	1508	1284	1170	946	1565	1227	21	209	500	830	1	1	4111161	57	4.97	-6.77	12	0.00	279.00	-205.00	4665	20220914	-70.25	861	20230906	61.21	3045	-54.42	20230104	861	61.21	20230906	4665	-70.25	20220914	861	61.21	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	01	N
83	20230913	150737	54	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1622	1508	1284	1170	946	1565	1227	21	209	500	830	1	1	4111161	57	5.00	-6.80	12	0.00	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	01	N
84	20230913	140743	54	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1622	1508	1284	1170	946	1565	1227	21	209	500	830	1	1	4111161	57	5.00	-6.80	12	0.00	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	01	N
85	20230913	130721	54	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1622	1508	1284	1170	946	1565	1227	21	209	500	830	1	1	4111161	57	5.00	-6.80	12	0.00	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	01	N
86	20230913	120739	54	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1622	1508	1284	1170	946	1565	1227	21	209	500	830	1	1	4111161	57	5.00	-6.80	12	0.00	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	01	N
87	20230913	110739	54	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1622	1508	1284	1170	946	1565	1227	21	209	500	830	1	1	4111161	57	5.00	-6.80	12	0.00	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	01	N
88	20230913	100732	54	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1622	1508	1284	1170	946	1565	1227	21	209	500	830	1	1	4111161	57	5.00	-6.80	12	0.00	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	01	N
89	20230913	090725	54	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1622	1508	1284	1170	946	1565	1227	21	209	500	830	1	1	4111161	57	5.00	-6.80	12	0.00	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	01	N
90	20230912	160722	57	100.00	KONEX			N	N	N	N		N	1395	149	2	11.96	2369236	2234	5448.78	1246	1398	1060	1432	1060	1246	1060.54	0.00	0	0	1250	1248	1247	1245	1244	1247	1244	21	186	500	740	1	1	4111161	57	5.00	-6.80	12	0.05	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
91	20230912	150730	57	100.00	KONEX			N	N	N	N		N	1395	149	2	11.96	2369236	2234	5448.78	1246	1398	1060	1432	1060	1246	1060.54	0.00	0	0	1250	1248	1247	1245	1244	1247	1244	21	186	500	740	1	1	4111161	57	5.00	-6.80	12	0.05	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
92	20230912	140728	57	100.00	KONEX			N	N	N	N		N	1395	149	2	11.96	2369236	2234	5448.78	1246	1398	1060	1432	1060	1246	1060.54	0.00	0	0	1250	1248	1247	1245	1244	1247	1244	21	186	500	740	1	1	4111161	57	5.00	-6.80	12	0.05	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
93	20230912	130720	57	100.00	KONEX			N	N	N	N		N	1395	149	2	11.96	2369236	2234	5448.78	1246	1398	1060	1432	1060	1246	1060.54	0.00	0	0	1250	1248	1247	1245	1244	1247	1244	21	186	500	740	1	1	4111161	57	5.00	-6.80	12	0.05	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
94	20230912	120716	57	100.00	KONEX			N	N	N	N		N	1395	149	2	11.96	2369236	2234	5448.78	1246	1398	1060	1432	1060	1246	1060.54	0.00	0	0	1250	1248	1247	1245	1244	1247	1244	21	186	500	740	1	1	4111161	57	5.00	-6.80	12	0.05	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
95	20230912	110723	57	100.00	KONEX			N	N	N	N		N	1395	149	2	11.96	2369236	2234	5448.78	1246	1398	1060	1432	1060	1246	1060.54	0.00	0	0	1250	1248	1247	1245	1244	1247	1244	21	186	500	740	1	1	4111161	57	5.00	-6.80	12	0.05	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
96	20230912	100717	57	100.00	KONEX			N	N	N	N		N	1395	149	2	11.96	2369236	2234	5448.78	1246	1398	1060	1432	1060	1246	1060.54	0.00	0	0	1250	1248	1247	1245	1244	1247	1244	21	186	500	740	1	1	4111161	57	5.00	-6.80	12	0.05	279.00	-205.00	4665	20220914	-70.10	861	20230906	62.02	3045	-54.19	20230104	861	62.02	20230906	4665	-70.10	20220914	861	62.02	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
97	20230912	090734	57	100.00	KONEX			N	N	N	N		N	1398	152	2	12.20	2644	2	4.88	1246	1398	1246	1432	1060	1246	1322.00	0.00	0	0	1250	1248	1247	1245	1244	1247	1244	21	186	500	740	1	1	4111161	57	5.01	-6.82	12	0.00	279.00	-205.00	4665	20220914	-70.03	861	20230906	62.37	3045	-54.09	20230104	861	62.37	20230906	4665	-70.03	20220914	861	62.37	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
98	20230911	160717	57	100.00	KONEX			N	N	N	N		N	1246	128	2	11.45	51089	41	2050.00	1249	1249	1246	1285	951	1118	1246.07	0.00	0	0	1132	1124	1121	1113	1110	1123	1112	21	167	500	670	1	1	4111161	51	4.47	-6.08	12	0.00	279.00	-205.00	4665	20220914	-73.29	861	20230906	44.72	3045	-59.08	20230104	861	44.72	20230906	4665	-73.29	20220914	861	44.72	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
99	20230911	150722	57	100.00	KONEX			N	N	N	N		N	1246	128	2	11.45	51089	41	2050.00	1249	1249	1246	1285	951	1118	1246.07	0.00	0	0	1132	1124	1121	1113	1110	1123	1112	21	167	500	670	1	1	4111161	51	4.47	-6.08	12	0.00	279.00	-205.00	4665	20220914	-73.29	861	20230906	44.72	3045	-59.08	20230104	861	44.72	20230906	4665	-73.29	20220914	861	44.72	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
100	20230911	140732	57	100.00	KONEX			N	N	N	N		N	1246	128	2	11.45	51089	41	2050.00	1249	1249	1246	1285	951	1118	1246.07	0.00	0	0	1132	1124	1121	1113	1110	1123	1112	21	167	500	670	1	1	4111161	51	4.47	-6.08	12	0.00	279.00	-205.00	4665	20220914	-73.29	861	20230906	44.72	3045	-59.08	20230104	861	44.72	20230906	4665	-73.29	20220914	861	44.72	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
101	20230911	130707	57	100.00	KONEX			N	N	N	N		N	1246	128	2	11.45	51089	41	2050.00	1249	1249	1246	1285	951	1118	1246.07	0.00	0	0	1132	1124	1121	1113	1110	1123	1112	21	167	500	670	1	1	4111161	51	4.47	-6.08	12	0.00	279.00	-205.00	4665	20220914	-73.29	861	20230906	44.72	3045	-59.08	20230104	861	44.72	20230906	4665	-73.29	20220914	861	44.72	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
102	20230911	120719	57	100.00	KONEX			N	N	N	N		N	1246	128	2	11.45	51089	41	2050.00	1249	1249	1246	1285	951	1118	1246.07	0.00	0	0	1132	1124	1121	1113	1110	1123	1112	21	167	500	670	1	1	4111161	51	4.47	-6.08	12	0.00	279.00	-205.00	4665	20220914	-73.29	861	20230906	44.72	3045	-59.08	20230104	861	44.72	20230906	4665	-73.29	20220914	861	44.72	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
103	20230911	110706	57	100.00	KONEX			N	N	N	N		N	1246	128	2	11.45	51089	41	2050.00	1249	1249	1246	1285	951	1118	1246.07	0.00	0	0	1132	1124	1121	1113	1110	1123	1112	21	167	500	670	1	1	4111161	51	4.47	-6.08	12	0.00	279.00	-205.00	4665	20220914	-73.29	861	20230906	44.72	3045	-59.08	20230104	861	44.72	20230906	4665	-73.29	20220914	861	44.72	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
104	20230911	100706	57	100.00	KONEX			N	N	N	N		N	1246	128	2	11.45	51089	41	2050.00	1249	1249	1246	1285	951	1118	1246.07	0.00	0	0	1132	1124	1121	1113	1110	1123	1112	21	167	500	670	1	1	4111161	51	4.47	-6.08	12	0.00	279.00	-205.00	4665	20220914	-73.29	861	20230906	44.72	3045	-59.08	20230104	861	44.72	20230906	4665	-73.29	20220914	861	44.72	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
105	20230911	090704	57	100.00	KONEX			N	N	N	N		N	1118	0	3	0.00	0	0	0.00	0	0	0	1285	951	1118	0.00	0.00	0	0	1132	1124	1121	1113	1110	1123	1112	21	167	500	670	1	1	4111161	46	4.01	-5.45	12	0.00	279.00	-205.00	4665	20220914	-76.03	861	20230906	29.85	3045	-63.28	20230104	861	29.85	20230906	4665	-76.03	20220914	861	29.85	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
106	20230908	160723	57	100.00	KONEX			N	N	N	N		N	1118	118	2	11.80	2247	2	25.00	1129	1129	1118	1150	850	1000	1123.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	21	150	500	600	1	1	4111161	46	4.01	-5.45	12	0.00	279.00	-205.00	4665	20220914	-76.03	861	20230906	29.85	3045	-63.28	20230104	861	29.85	20230906	4665	-76.03	20220914	861	29.85	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
107	20230908	150720	57	100.00	KONEX			N	N	N	N		N	1118	118	2	11.80	2247	2	25.00	1129	1129	1118	1150	850	1000	1123.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	21	150	500	600	1	1	4111161	46	4.01	-5.45	12	0.00	279.00	-205.00	4665	20220914	-76.03	861	20230906	29.85	3045	-63.28	20230104	861	29.85	20230906	4665	-76.03	20220914	861	29.85	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
108	20230908	140713	57	100.00	KONEX			N	N	N	N		N	1118	118	2	11.80	2247	2	25.00	1129	1129	1118	1150	850	1000	1123.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	21	150	500	600	1	1	4111161	46	4.01	-5.45	12	0.00	279.00	-205.00	4665	20220914	-76.03	861	20230906	29.85	3045	-63.28	20230104	861	29.85	20230906	4665	-76.03	20220914	861	29.85	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
109	20230908	130721	57	100.00	KONEX			N	N	N	N		N	1118	118	2	11.80	2247	2	25.00	1129	1129	1118	1150	850	1000	1123.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	21	150	500	600	1	1	4111161	46	4.01	-5.45	12	0.00	279.00	-205.00	4665	20220914	-76.03	861	20230906	29.85	3045	-63.28	20230104	861	29.85	20230906	4665	-76.03	20220914	861	29.85	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
110	20230908	120729	57	100.00	KONEX			N	N	N	N		N	1118	118	2	11.80	2247	2	25.00	1129	1129	1118	1150	850	1000	1123.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	21	150	500	600	1	1	4111161	46	4.01	-5.45	12	0.00	279.00	-205.00	4665	20220914	-76.03	861	20230906	29.85	3045	-63.28	20230104	861	29.85	20230906	4665	-76.03	20220914	861	29.85	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
111	20230908	110726	57	100.00	KONEX			N	N	N	N		N	1118	118	2	11.80	2247	2	25.00	1129	1129	1118	1150	850	1000	1123.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	21	150	500	600	1	1	4111161	46	4.01	-5.45	12	0.00	279.00	-205.00	4665	20220914	-76.03	861	20230906	29.85	3045	-63.28	20230104	861	29.85	20230906	4665	-76.03	20220914	861	29.85	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
112	20230908	100718	57	100.00	KONEX			N	N	N	N		N	1118	118	2	11.80	2247	2	25.00	1129	1129	1118	1150	850	1000	1123.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	21	150	500	600	1	1	4111161	46	4.01	-5.45	12	0.00	279.00	-205.00	4665	20220914	-76.03	861	20230906	29.85	3045	-63.28	20230104	861	29.85	20230906	4665	-76.03	20220914	861	29.85	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
113	20230908	090723	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
114	20230907	160711	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	8000	8	15.38	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1092	1045	953	906	814	1069	930	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
115	20230907	150717	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	8000	8	15.38	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1092	1045	953	906	814	1069	930	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
116	20230907	140713	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	8000	8	15.38	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1092	1045	953	906	814	1069	930	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
117	20230907	130712	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	8000	8	15.38	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1092	1045	953	906	814	1069	930	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
118	20230907	120721	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	7000	7	13.46	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1092	1045	953	906	814	1069	930	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
119	20230907	110718	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	7000	7	13.46	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1092	1045	953	906	814	1069	930	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
120	20230907	100717	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	7000	7	13.46	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1092	1045	953	906	814	1069	930	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
121	20230907	090727	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1092	1045	953	906	814	1069	930	21	150	500	600	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
122	20230906	160713	57	100.00	KONEX	신저가		N	N	N	N		N	1000	75	2	8.11	48936	52	2.83	925	1000	861	1063	787	925	941.08	0.00	0	0	1063	993	959	889	855	977	873	21	138	500	550	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
123	20230906	150715	57	100.00	KONEX	신저가		N	N	N	N		N	1000	75	2	8.11	48936	52	2.83	925	1000	861	1063	787	925	941.08	0.00	0	0	1063	993	959	889	855	977	873	21	138	500	550	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
124	20230906	140716	57	100.00	KONEX	신저가		N	N	N	N		N	1000	75	2	8.11	48936	52	2.83	925	1000	861	1063	787	925	941.08	0.00	0	0	1063	993	959	889	855	977	873	21	138	500	550	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
125	20230906	130708	57	100.00	KONEX	신저가		N	N	N	N		N	1000	75	2	8.11	40936	44	2.39	925	1000	861	1063	787	925	930.36	0.00	0	0	1063	993	959	889	855	977	873	21	138	500	550	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
126	20230906	120721	57	100.00	KONEX	신저가		N	N	N	N		N	1000	75	2	8.11	37936	41	2.23	925	1000	861	1063	787	925	925.27	0.00	0	0	1063	993	959	889	855	977	873	21	138	500	550	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
127	20230906	110723	57	100.00	KONEX	신저가		N	N	N	N		N	1000	75	2	8.11	37936	41	2.23	925	1000	861	1063	787	925	925.27	0.00	0	0	1063	993	959	889	855	977	873	21	138	500	550	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
128	20230906	100659	57	100.00	KONEX	신저가		N	N	N	N		N	1000	75	2	8.11	37936	41	2.23	925	1000	861	1063	787	925	925.27	0.00	0	0	1063	993	959	889	855	977	873	21	138	500	550	1	1	4111161	41	3.58	-4.88	12	0.00	279.00	-205.00	4665	20220914	-78.56	861	20230906	16.14	3045	-67.16	20230104	861	16.14	20230906	4665	-78.56	20220914	861	16.14	20230906	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
129	20230906	090707	57	100.00	KONEX			N	N	N	N		N	925	0	3	0.00	36075	39	2.12	925	925	925	1063	787	925	925.00	0.00	0	0	1063	993	959	889	855	977	873	21	138	500	550	1	1	4111161	38	3.32	-4.51	12	0.00	279.00	-205.00	4665	20220914	-80.17	915	20230901	1.09	3045	-69.62	20230104	915	1.09	20230901	4665	-80.17	20220914	915	1.09	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
130	20230905	160708	57	100.00	KONEX			N	N	N	N		N	925	-105	5	-10.19	1704094	1840	2875.00	1029	1029	925	1184	876	1030	926.14	0.00	0	0	1186	1108	1012	934	838	1060	886	21	154	500	610	1	1	4111161	38	3.32	-4.51	12	0.04	279.00	-205.00	4665	20220914	-80.17	915	20230901	1.09	3045	-69.62	20230104	915	1.09	20230901	4665	-80.17	20220914	915	1.09	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
131	20230905	150718	57	100.00	KONEX			N	N	N	N		N	925	-105	5	-10.19	1704094	1840	2875.00	1029	1029	925	1184	876	1030	926.14	0.00	0	0	1186	1108	1012	934	838	1060	886	21	154	500	610	1	1	4111161	38	3.32	-4.51	12	0.04	279.00	-205.00	4665	20220914	-80.17	915	20230901	1.09	3045	-69.62	20230104	915	1.09	20230901	4665	-80.17	20220914	915	1.09	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
132	20230905	140717	57	100.00	KONEX			N	N	N	N		N	925	-105	5	-10.19	1704094	1840	2875.00	1029	1029	925	1184	876	1030	926.14	0.00	0	0	1186	1108	1012	934	838	1060	886	21	154	500	610	1	1	4111161	38	3.32	-4.51	12	0.04	279.00	-205.00	4665	20220914	-80.17	915	20230901	1.09	3045	-69.62	20230104	915	1.09	20230901	4665	-80.17	20220914	915	1.09	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
133	20230905	130658	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	11319	11	17.19	1029	1029	1029	1184	876	1030	1029.00	0.00	0	0	1186	1108	1012	934	838	1060	886	21	154	500	610	1	1	4111161	42	3.69	-5.02	12	0.00	279.00	-205.00	4665	20220914	-77.94	915	20230901	12.46	3045	-66.21	20230104	915	12.46	20230901	4665	-77.94	20220914	915	12.46	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
134	20230905	120702	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	11319	11	17.19	1029	1029	1029	1184	876	1030	1029.00	0.00	0	0	1186	1108	1012	934	838	1060	886	21	154	500	610	1	1	4111161	42	3.69	-5.02	12	0.00	279.00	-205.00	4665	20220914	-77.94	915	20230901	12.46	3045	-66.21	20230104	915	12.46	20230901	4665	-77.94	20220914	915	12.46	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
135	20230905	110709	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	11319	11	17.19	1029	1029	1029	1184	876	1030	1029.00	0.00	0	0	1186	1108	1012	934	838	1060	886	21	154	500	610	1	1	4111161	42	3.69	-5.02	12	0.00	279.00	-205.00	4665	20220914	-77.94	915	20230901	12.46	3045	-66.21	20230104	915	12.46	20230901	4665	-77.94	20220914	915	12.46	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
136	20230905	100658	57	100.00	KONEX			N	N	N	N		N	1029	-1	5	-0.10	11319	11	17.19	1029	1029	1029	1184	876	1030	1029.00	0.00	0	0	1186	1108	1012	934	838	1060	886	21	154	500	610	1	1	4111161	42	3.69	-5.02	12	0.00	279.00	-205.00	4665	20220914	-77.94	915	20230901	12.46	3045	-66.21	20230104	915	12.46	20230901	4665	-77.94	20220914	915	12.46	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
137	20230905	090657	57	100.00	KONEX			N	N	N	N		N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1186	1108	1012	934	838	1060	886	21	154	500	610	1	1	4111161	42	3.69	-5.02	12	0.00	279.00	-205.00	4665	20220914	-77.92	915	20230901	12.57	3045	-66.17	20230104	915	12.57	20230901	4665	-77.92	20220914	915	12.57	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
138	20230904	160656	57	100.00	KONEX			N	N	N	N		N	1030	55	2	5.64	64320	64	2.52	1090	1090	916	1121	829	975	1005.00	0.00	0	0	1015	995	955	935	895	1005	945	21	146	500	580	1	1	4111161	42	3.69	-5.02	12	0.00	279.00	-205.00	4665	20220914	-77.92	915	20230901	12.57	3045	-66.17	20230104	915	12.57	20230901	4665	-77.92	20220914	915	12.57	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
139	20230904	150647	57	100.00	KONEX			N	N	N	N		N	916	-59	5	-6.05	63290	63	2.48	1090	1090	916	1121	829	975	1004.60	0.00	0	0	1015	995	955	935	895	1005	945	21	146	500	580	1	1	4111161	38	3.28	-4.47	12	0.00	279.00	-205.00	4665	20220914	-80.36	915	20230901	0.11	3045	-69.92	20230104	915	0.11	20230901	4665	-80.36	20220914	915	0.11	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
140	20230904	140641	57	100.00	KONEX			N	N	N	N		N	1050	75	2	7.69	15830	15	0.59	1090	1090	1050	1121	829	975	1055.33	0.00	0	0	1015	995	955	935	895	1005	945	21	146	500	580	1	1	4111161	43	3.76	-5.12	12	0.00	279.00	-205.00	4665	20220914	-77.49	915	20230901	14.75	3045	-65.52	20230104	915	14.75	20230901	4665	-77.49	20220914	915	14.75	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
141	20230904	130654	57	100.00	KONEX			N	N	N	N		N	1090	115	2	11.79	2180	2	0.08	1090	1090	1090	1121	829	975	1090.00	0.00	0	0	1015	995	955	935	895	1005	945	21	146	500	580	1	1	4111161	45	3.91	-5.32	12	0.00	279.00	-205.00	4665	20220914	-76.63	915	20230901	19.13	3045	-64.20	20230104	915	19.13	20230901	4665	-76.63	20220914	915	19.13	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
142	20230904	120640	57	100.00	KONEX			N	N	N	N		N	1090	115	2	11.79	2180	2	0.08	1090	1090	1090	1121	829	975	1090.00	0.00	0	0	1015	995	955	935	895	1005	945	21	146	500	580	1	1	4111161	45	3.91	-5.32	12	0.00	279.00	-205.00	4665	20220914	-76.63	915	20230901	19.13	3045	-64.20	20230104	915	19.13	20230901	4665	-76.63	20220914	915	19.13	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
143	20230904	110632	57	100.00	KONEX			N	N	N	N		N	1090	115	2	11.79	2180	2	0.08	1090	1090	1090	1121	829	975	1090.00	0.00	0	0	1015	995	955	935	895	1005	945	21	146	500	580	1	1	4111161	45	3.91	-5.32	12	0.00	279.00	-205.00	4665	20220914	-76.63	915	20230901	19.13	3045	-64.20	20230104	915	19.13	20230901	4665	-76.63	20220914	915	19.13	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
144	20230904	100636	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	1015	995	955	935	895	1005	945	21	146	500	580	1	1	4111161	40	3.49	-4.76	12	0.00	279.00	-205.00	4665	20220914	-79.10	915	20230901	6.56	3045	-67.98	20230104	915	6.56	20230901	4665	-79.10	20220914	915	6.56	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
145	20230904	090646	57	100.00	KONEX			N	N	N	N		N	975	0	3	0.00	0	0	0.00	0	0	0	1121	829	975	0.00	0.00	0	0	1015	995	955	935	895	1005	945	21	146	500	580	1	1	4111161	40	3.49	-4.76	12	0.00	279.00	-205.00	4665	20220914	-79.10	915	20230901	6.56	3045	-67.98	20230104	915	6.56	20230901	4665	-79.10	20220914	915	6.56	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
146	20230901	160637	57	100.00	KONEX	신저가		N	N	N	N		N	975	-27	5	-2.69	2387900	2542	18.34	916	975	915	1152	852	1002	939.38	0.00	0	0	1002	1001	1001	1000	1000	1002	1001	21	150	500	600	1	1	4111161	40	3.49	-4.76	12	0.06	279.00	-205.00	4670	20220831	-79.12	915	20230901	6.56	3045	-67.98	20230104	915	6.56	20230901	4665	-79.10	20220914	915	6.56	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
147	20230901	150645	57	100.00	KONEX	신저가		N	N	N	N		N	975	-27	5	-2.69	2387900	2542	18.34	916	975	915	1152	852	1002	939.38	0.00	0	0	1002	1001	1001	1000	1000	1002	1001	21	150	500	600	1	1	4111161	40	3.49	-4.76	12	0.06	279.00	-205.00	4670	20220831	-79.12	915	20230901	6.56	3045	-67.98	20230104	915	6.56	20230901	4665	-79.10	20220914	915	6.56	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
148	20230901	140649	57	100.00	KONEX	신저가		N	N	N	N		N	975	-27	5	-2.69	2346950	2500	18.04	916	975	915	1152	852	1002	938.78	0.00	0	0	1002	1001	1001	1000	1000	1002	1001	21	150	500	600	1	1	4111161	40	3.49	-4.76	12	0.06	279.00	-205.00	4670	20220831	-79.12	915	20230901	6.56	3045	-67.98	20230104	915	6.56	20230901	4665	-79.10	20220914	915	6.56	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
149	20230901	130630	57	100.00	KONEX	신저가		N	N	N	N		N	975	-27	5	-2.69	2346950	2500	18.04	916	975	915	1152	852	1002	938.78	0.00	0	0	1002	1001	1001	1000	1000	1002	1001	21	150	500	600	1	1	4111161	40	3.49	-4.76	12	0.06	279.00	-205.00	4670	20220831	-79.12	915	20230901	6.56	3045	-67.98	20230104	915	6.56	20230901	4665	-79.10	20220914	915	6.56	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
150	20230901	120635	57	100.00	KONEX	신저가		N	N	N	N		N	915	-87	5	-8.68	1372700	1500	10.82	916	916	915	1152	852	1002	915.13	0.00	0	0	1002	1001	1001	1000	1000	1002	1001	21	150	500	600	1	1	4111161	38	3.28	-4.46	12	0.04	279.00	-205.00	4670	20220831	-80.41	915	20230901	0.00	3045	-69.95	20230104	915	0.00	20230901	4665	-80.39	20220914	915	0.00	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
151	20230901	110639	57	100.00	KONEX	신저가		N	N	N	N		N	915	-87	5	-8.68	1372700	1500	10.82	916	916	915	1152	852	1002	915.13	0.00	0	0	1002	1001	1001	1000	1000	1002	1001	21	150	500	600	1	1	4111161	38	3.28	-4.46	12	0.04	279.00	-205.00	4670	20220831	-80.41	915	20230901	0.00	3045	-69.95	20230104	915	0.00	20230901	4665	-80.39	20220914	915	0.00	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
152	20230901	100631	57	100.00	KONEX	신저가		N	N	N	N		N	915	-87	5	-8.68	1372700	1500	10.82	916	916	915	1152	852	1002	915.13	0.00	0	0	1002	1001	1001	1000	1000	1002	1001	21	150	500	600	1	1	4111161	38	3.28	-4.46	12	0.04	279.00	-205.00	4670	20220831	-80.41	915	20230901	0.00	3045	-69.95	20230104	915	0.00	20230901	4665	-80.39	20220914	915	0.00	20230901	0.00	N	183410	500	20 억		0	N	N	0	N	00	N
153	20230901	090623	57	100.00	KONEX			N	N	N	N		N	1002	0	3	0.00	0	0	0.00	0	0	0	1152	852	1002	0.00	0.00	0	0	1002	1001	1001	1000	1000	1002	1001	21	150	500	600	1	1	4111161	41	3.59	-4.89	12	0.00	279.00	-205.00	4670	20220831	-78.54	923	20230824	8.56	3045	-67.09	20230104	923	8.56	20230824	4665	-78.52	20220914	923	8.56	20230824	0.00	N	183410	500	20 억		0	N	N	0	N	00	N