KissMeData/121060/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	160804	57	100.00	KONEX			N	N	N	N		N	972	122	2	14.35	1802	2	0.20	830	972	830	977	723	850	901.00	0.00	0	0	908	878	864	834	820	872	828	30	127	500	510	1	1	5981670	58	-7.48	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.98	807	20230714	20.45	1718	-43.42	20230125	807	20.45	20230714	1735	-43.98	20221018	807	20.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20230927	150811	57	100.00	KONEX			N	N	N	N		N	972	122	2	14.35	1802	2	0.20	830	972	830	977	723	850	901.00	0.00	0	0	908	878	864	834	820	872	828	30	127	500	510	1	1	5981670	58	-7.48	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.98	807	20230714	20.45	1718	-43.42	20230125	807	20.45	20230714	1735	-43.98	20221018	807	20.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20230927	140812	57	100.00	KONEX			N	N	N	N		N	972	122	2	14.35	1802	2	0.20	830	972	830	977	723	850	901.00	0.00	0	0	908	878	864	834	820	872	828	30	127	500	510	1	1	5981670	58	-7.48	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.98	807	20230714	20.45	1718	-43.42	20230125	807	20.45	20230714	1735	-43.98	20221018	807	20.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20230927	130802	57	100.00	KONEX			N	N	N	N		N	972	122	2	14.35	1802	2	0.20	830	972	830	977	723	850	901.00	0.00	0	0	908	878	864	834	820	872	828	30	127	500	510	1	1	5981670	58	-7.48	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.98	807	20230714	20.45	1718	-43.42	20230125	807	20.45	20230714	1735	-43.98	20221018	807	20.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20230927	120801	57	100.00	KONEX			N	N	N	N		N	972	122	2	14.35	1802	2	0.20	830	972	830	977	723	850	901.00	0.00	0	0	908	878	864	834	820	872	828	30	127	500	510	1	1	5981670	58	-7.48	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.98	807	20230714	20.45	1718	-43.42	20230125	807	20.45	20230714	1735	-43.98	20221018	807	20.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20230927	110809	57	100.00	KONEX			N	N	N	N		N	972	122	2	14.35	1802	2	0.20	830	972	830	977	723	850	901.00	0.00	0	0	908	878	864	834	820	872	828	30	127	500	510	1	1	5981670	58	-7.48	0.59	12	0.00	-130.00	1649.00	1735	20221018	-43.98	807	20230714	20.45	1718	-43.42	20230125	807	20.45	20230714	1735	-43.98	20221018	807	20.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20230927	100803	57	100.00	KONEX			N	N	N	N		N	830	-20	5	-2.35	830	1	0.10	830	830	830	977	723	850	830.00	0.00	0	0	908	878	864	834	820	872	828	30	127	500	510	1	1	5981670	50	-6.38	0.50	12	0.00	-130.00	1649.00	1735	20221018	-52.16	807	20230714	2.85	1718	-51.69	20230125	807	2.85	20230714	1735	-52.16	20221018	807	2.85	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20230927	090816	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	0	0	0.00	0	0	0	977	723	850	0.00	0.00	0	0	908	878	864	834	820	872	828	30	127	500	510	1	1	5981670	51	-6.54	0.52	12	0.00	-130.00	1649.00	1735	20221018	-51.01	807	20230714	5.33	1718	-50.52	20230125	807	5.33	20230714	1735	-51.01	20221018	807	5.33	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20230926	160800	57	100.00	KONEX			N	N	N	N		N	850	-45	5	-5.03	900354	1011	50550.00	894	894	850	1029	761	895	890.56	0.00	0	0	924	909	880	865	836	917	873	30	134	500	530	1	1	5981670	51	-6.54	0.52	12	0.02	-130.00	1649.00	1735	20221018	-51.01	807	20230714	5.33	1718	-50.52	20230125	807	5.33	20230714	1735	-51.01	20221018	807	5.33	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20230926	150802	57	100.00	KONEX			N	N	N	N		N	890	-5	5	-0.56	899504	1010	50500.00	894	894	890	1029	761	895	890.60	0.00	0	0	924	909	880	865	836	917	873	30	134	500	530	1	1	5981670	53	-6.85	0.54	12	0.02	-130.00	1649.00	1735	20221018	-48.70	807	20230714	10.29	1718	-48.20	20230125	807	10.29	20230714	1735	-48.70	20221018	807	10.29	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20230926	140756	57	100.00	KONEX			N	N	N	N		N	890	-5	5	-0.56	899504	1010	50500.00	894	894	890	1029	761	895	890.60	0.00	0	0	924	909	880	865	836	917	873	30	134	500	530	1	1	5981670	53	-6.85	0.54	12	0.02	-130.00	1649.00	1735	20221018	-48.70	807	20230714	10.29	1718	-48.20	20230125	807	10.29	20230714	1735	-48.70	20221018	807	10.29	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20230926	130759	57	100.00	KONEX			N	N	N	N		N	893	-2	5	-0.22	179494	201	10050.00	894	894	893	1029	761	895	893.00	0.00	0	0	924	909	880	865	836	917	873	30	134	500	530	1	1	5981670	53	-6.87	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.53	807	20230714	10.66	1718	-48.02	20230125	807	10.66	20230714	1735	-48.53	20221018	807	10.66	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20230926	120804	57	100.00	KONEX			N	N	N	N		N	893	-2	5	-0.22	1787	2	100.00	894	894	893	1029	761	895	893.50	0.00	0	0	924	909	880	865	836	917	873	30	134	500	530	1	1	5981670	53	-6.87	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.53	807	20230714	10.66	1718	-48.02	20230125	807	10.66	20230714	1735	-48.53	20221018	807	10.66	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20230926	110802	57	100.00	KONEX			N	N	N	N		N	894	-1	5	-0.11	894	1	50.00	894	894	894	1029	761	895	894.00	0.00	0	0	924	909	880	865	836	917	873	30	134	500	530	1	1	5981670	53	-6.88	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.47	807	20230714	10.78	1718	-47.96	20230125	807	10.78	20230714	1735	-48.47	20221018	807	10.78	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20230926	100800	57	100.00	KONEX			N	N	N	N		N	894	-1	5	-0.11	894	1	50.00	894	894	894	1029	761	895	894.00	0.00	0	0	924	909	880	865	836	917	873	30	134	500	530	1	1	5981670	53	-6.88	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.47	807	20230714	10.78	1718	-47.96	20230125	807	10.78	20230714	1735	-48.47	20221018	807	10.78	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20230926	090802	57	100.00	KONEX			N	N	N	N		N	894	-1	5	-0.11	894	1	50.00	894	894	894	1029	761	895	894.00	0.00	0	0	924	909	880	865	836	917	873	30	134	500	530	1	1	5981670	53	-6.88	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.47	807	20230714	10.78	1718	-47.96	20230125	807	10.78	20230714	1735	-48.47	20221018	807	10.78	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20230925	160800	57	100.00	KONEX			N	N	N	N		N	895	-4	5	-0.44	1746	2	100.00	851	895	851	1033	765	899	873.00	0.00	0	0	911	905	893	887	875	908	890	30	134	500	530	1	1	5981670	54	-6.88	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.41	807	20230714	10.90	1718	-47.90	20230125	807	10.90	20230714	1735	-48.41	20221018	807	10.90	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20230925	150804	57	100.00	KONEX			N	N	N	N		N	851	-48	5	-5.34	851	1	50.00	851	851	851	1033	765	899	851.00	0.00	0	0	911	905	893	887	875	908	890	30	134	500	530	1	1	5981670	51	-6.55	0.52	12	0.00	-130.00	1649.00	1735	20221018	-50.95	807	20230714	5.45	1718	-50.47	20230125	807	5.45	20230714	1735	-50.95	20221018	807	5.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20230925	140750	57	100.00	KONEX			N	N	N	N		N	851	-48	5	-5.34	851	1	50.00	851	851	851	1033	765	899	851.00	0.00	0	0	911	905	893	887	875	908	890	30	134	500	530	1	1	5981670	51	-6.55	0.52	12	0.00	-130.00	1649.00	1735	20221018	-50.95	807	20230714	5.45	1718	-50.47	20230125	807	5.45	20230714	1735	-50.95	20221018	807	5.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20230925	130754	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	911	905	893	887	875	908	890	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20230925	120801	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	911	905	893	887	875	908	890	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20230925	110754	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	911	905	893	887	875	908	890	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20230925	100758	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	911	905	893	887	875	908	890	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20230925	090755	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	911	905	893	887	875	908	890	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20230922	160823	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	1780	2	1.09	881	899	881	1035	765	900	890.00	0.00	0	0	900	900	900	900	900	900	900	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20230922	150819	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	1780	2	1.09	881	899	881	1035	765	900	890.00	0.00	0	0	900	900	900	900	900	900	900	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.18	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1735	-48.18	20221018	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20230922	140817	57	100.00	KONEX			N	N	N	N		N	881	-19	5	-2.11	881	1	0.55	881	881	881	1035	765	900	881.00	0.00	0	0	900	900	900	900	900	900	900	30	135	500	540	1	1	5981670	53	-6.78	0.53	12	0.00	-130.00	1649.00	1735	20221018	-49.22	807	20230714	9.17	1718	-48.72	20230125	807	9.17	20230714	1735	-49.22	20221018	807	9.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20230922	130729	57	100.00	KONEX			N	N	N	N		N	881	-19	5	-2.11	881	1	0.55	881	881	881	1035	765	900	881.00	0.00	0	0	900	900	900	900	900	900	900	30	135	500	540	1	1	5981670	53	-6.78	0.53	12	0.00	-130.00	1649.00	1735	20221018	-49.22	807	20230714	9.17	1718	-48.72	20230125	807	9.17	20230714	1735	-49.22	20221018	807	9.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20230922	120727	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20230922	110724	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20230922	100725	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20230922	090721	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20230921	160727	57	100.00	KONEX			N	N	N	N		N	900	-46	5	-4.86	164700	183	1525.00	900	900	900	1087	805	946	900.00	0.00	0	0	1043	994	947	898	851	971	875	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20230921	150716	57	100.00	KONEX			N	N	N	N		N	900	-46	5	-4.86	164700	183	1525.00	900	900	900	1087	805	946	900.00	0.00	0	0	1043	994	947	898	851	971	875	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20230921	140723	57	100.00	KONEX			N	N	N	N		N	900	-46	5	-4.86	164700	183	1525.00	900	900	900	1087	805	946	900.00	0.00	0	0	1043	994	947	898	851	971	875	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20230921	130716	57	100.00	KONEX			N	N	N	N		N	900	-46	5	-4.86	164700	183	1525.00	900	900	900	1087	805	946	900.00	0.00	0	0	1043	994	947	898	851	971	875	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20230921	120709	57	100.00	KONEX			N	N	N	N		N	900	-46	5	-4.86	2700	3	25.00	900	900	900	1087	805	946	900.00	0.00	0	0	1043	994	947	898	851	971	875	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20230921	110728	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	0.00	0	0	1043	994	947	898	851	971	875	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20230921	100714	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	0.00	0	0	1043	994	947	898	851	971	875	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20230921	090719	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	0.00	0	0	1043	994	947	898	851	971	875	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20230920	160722	57	100.00	KONEX			N	N	N	N		N	946	65	2	7.38	11356	12	3.73	996	996	900	1013	749	881	946.33	0.00	0	0	1034	957	919	842	804	938	823	30	132	500	520	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20230920	150703	57	100.00	KONEX			N	N	N	N		N	946	65	2	7.38	11356	12	3.73	996	996	900	1013	749	881	946.33	0.00	0	0	1034	957	919	842	804	938	823	30	132	500	520	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20230920	140714	57	100.00	KONEX			N	N	N	N		N	900	19	2	2.16	1896	2	0.62	996	996	900	1013	749	881	948.00	0.00	0	0	1034	957	919	842	804	938	823	30	132	500	520	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20230920	130710	57	100.00	KONEX			N	N	N	N		N	900	19	2	2.16	1896	2	0.62	996	996	900	1013	749	881	948.00	0.00	0	0	1034	957	919	842	804	938	823	30	132	500	520	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20230920	120708	57	100.00	KONEX			N	N	N	N		N	996	115	2	13.05	996	1	0.31	996	996	996	1013	749	881	996.00	0.00	0	0	1034	957	919	842	804	938	823	30	132	500	520	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20230920	110714	57	100.00	KONEX			N	N	N	N		N	996	115	2	13.05	996	1	0.31	996	996	996	1013	749	881	996.00	0.00	0	0	1034	957	919	842	804	938	823	30	132	500	520	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20230920	100700	57	100.00	KONEX			N	N	N	N		N	996	115	2	13.05	996	1	0.31	996	996	996	1013	749	881	996.00	0.00	0	0	1034	957	919	842	804	938	823	30	132	500	520	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20230920	090709	57	100.00	KONEX			N	N	N	N		N	881	0	3	0.00	0	0	0.00	0	0	0	1013	749	881	0.00	0.00	0	0	1034	957	919	842	804	938	823	30	132	500	520	1	1	5981670	53	-6.78	0.53	12	0.00	-130.00	1649.00	1735	20221018	-49.22	807	20230714	9.17	1718	-48.72	20230125	807	9.17	20230714	1735	-49.22	20221018	807	9.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20230919	160704	57	100.00	KONEX			N	N	N	N		N	881	-66	5	-6.97	294673	322	2476.92	996	996	881	1089	805	947	915.13	0.00	0	0	1012	979	963	930	914	971	922	30	142	500	560	1	1	5981670	53	-6.78	0.53	12	0.01	-130.00	1649.00	1735	20221018	-49.22	807	20230714	9.17	1718	-48.72	20230125	807	9.17	20230714	1735	-49.22	20221018	807	9.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20230919	150708	57	100.00	KONEX			N	N	N	N		N	900	-47	5	-4.96	293792	321	2469.23	996	996	900	1089	805	947	915.24	0.00	0	0	1012	979	963	930	914	971	922	30	142	500	560	1	1	5981670	54	-6.92	0.55	12	0.01	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20230919	140706	57	100.00	KONEX			N	N	N	N		N	900	-47	5	-4.96	293792	321	2469.23	996	996	900	1089	805	947	915.24	0.00	0	0	1012	979	963	930	914	971	922	30	142	500	560	1	1	5981670	54	-6.92	0.55	12	0.01	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20230919	130654	57	100.00	KONEX			N	N	N	N		N	900	-47	5	-4.96	293792	321	2469.23	996	996	900	1089	805	947	915.24	0.00	0	0	1012	979	963	930	914	971	922	30	142	500	560	1	1	5981670	54	-6.92	0.55	12	0.01	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20230919	120712	57	100.00	KONEX			N	N	N	N		N	900	-47	5	-4.96	187592	203	1561.54	996	996	900	1089	805	947	924.10	0.00	0	0	1012	979	963	930	914	971	922	30	142	500	560	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20230919	110713	57	100.00	KONEX			N	N	N	N		N	996	49	2	5.17	96692	102	784.62	996	996	947	1089	805	947	947.96	0.00	0	0	1012	979	963	930	914	971	922	30	142	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20230919	100708	57	100.00	KONEX			N	N	N	N		N	996	49	2	5.17	96692	102	784.62	996	996	947	1089	805	947	947.96	0.00	0	0	1012	979	963	930	914	971	922	30	142	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20230919	090703	57	100.00	KONEX			N	N	N	N		N	996	49	2	5.17	996	1	7.69	996	996	996	1089	805	947	996.00	0.00	0	0	1012	979	963	930	914	971	922	30	142	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20230918	160706	57	100.00	KONEX			N	N	N	N		N	947	47	2	5.22	12362	13	0.26	996	996	947	1035	765	900	950.92	0.00	0	0	997	948	895	846	793	922	820	30	135	500	540	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20230918	150705	57	100.00	KONEX			N	N	N	N		N	949	49	2	5.44	1945	2	0.04	996	996	949	1035	765	900	972.50	0.00	0	0	997	948	895	846	793	922	820	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20230918	140722	57	100.00	KONEX			N	N	N	N		N	949	49	2	5.44	1945	2	0.04	996	996	949	1035	765	900	972.50	0.00	0	0	997	948	895	846	793	922	820	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20230918	130705	57	100.00	KONEX			N	N	N	N		N	949	49	2	5.44	1945	2	0.04	996	996	949	1035	765	900	972.50	0.00	0	0	997	948	895	846	793	922	820	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20230918	120708	57	100.00	KONEX			N	N	N	N		N	949	49	2	5.44	1945	2	0.04	996	996	949	1035	765	900	972.50	0.00	0	0	997	948	895	846	793	922	820	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20230918	110659	57	100.00	KONEX			N	N	N	N		N	996	96	2	10.67	996	1	0.02	996	996	996	1035	765	900	996.00	0.00	0	0	997	948	895	846	793	922	820	30	135	500	540	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20230918	100654	57	100.00	KONEX			N	N	N	N		N	996	96	2	10.67	996	1	0.02	996	996	996	1035	765	900	996.00	0.00	0	0	997	948	895	846	793	922	820	30	135	500	540	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20230918	090656	57	100.00	KONEX			N	N	N	N		N	996	96	2	10.67	996	1	0.02	996	996	996	1035	765	900	996.00	0.00	0	0	997	948	895	846	793	922	820	30	135	500	540	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20230915	160702	57	100.00	KONEX			N	N	N	N		N	900	-44	5	-4.66	4383499	5066	347.70	944	944	842	1085	803	944	865.28	0.00	0	0	1034	989	945	900	856	967	878	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.08	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20230915	150701	57	100.00	KONEX			N	N	N	N		N	900	-44	5	-4.66	4383499	5066	347.70	944	944	842	1085	803	944	865.28	0.00	0	0	1034	989	945	900	856	967	878	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.08	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20230915	140700	57	100.00	KONEX			N	N	N	N		N	900	-44	5	-4.66	4382599	5065	347.63	944	944	842	1085	803	944	865.27	0.00	0	0	1034	989	945	900	856	967	878	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.08	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20230915	130656	57	100.00	KONEX			N	N	N	N		N	900	-44	5	-4.66	4382599	5065	347.63	944	944	842	1085	803	944	865.27	0.00	0	0	1034	989	945	900	856	967	878	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.08	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20230915	120704	57	100.00	KONEX			N	N	N	N		N	900	-44	5	-4.66	4382599	5065	347.63	944	944	842	1085	803	944	865.27	0.00	0	0	1034	989	945	900	856	967	878	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.08	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20230915	110708	57	100.00	KONEX			N	N	N	N		N	900	-44	5	-4.66	4382599	5065	347.63	944	944	842	1085	803	944	865.27	0.00	0	0	1034	989	945	900	856	967	878	30	141	500	560	1	1	5981670	54	-6.92	0.55	12	0.08	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20230915	100704	57	100.00	KONEX			N	N	N	N		N	942	-2	5	-0.21	2558299	3038	208.51	944	944	842	1085	803	944	842.10	0.00	0	0	1034	989	945	900	856	967	878	30	141	500	560	1	1	5981670	56	-7.25	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.71	807	20230714	16.73	1718	-45.17	20230125	807	16.73	20230714	1735	-45.71	20221018	807	16.73	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20230915	090654	57	100.00	KONEX			N	N	N	N		N	944	0	3	0.00	944	1	0.07	944	944	944	1085	803	944	944.00	0.00	0	0	1034	989	945	900	856	967	878	30	141	500	560	1	1	5981670	56	-7.26	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.59	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	1735	-45.59	20221018	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20230914	160703	57	100.00	KONEX			N	N	N	N		N	944	53	2	5.95	1313925	1457	93.46	990	990	901	1024	758	891	901.80	0.00	0	0	965	927	909	871	853	919	863	30	133	500	530	1	1	5981670	56	-7.26	0.57	12	0.02	-130.00	1649.00	1735	20221018	-45.59	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	1735	-45.59	20221018	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20230914	150645	57	100.00	KONEX			N	N	N	N		N	981	90	2	10.10	1303541	1446	92.75	990	990	901	1024	758	891	901.48	0.00	0	0	965	927	909	871	853	919	863	30	133	500	530	1	1	5981670	59	-7.55	0.59	12	0.02	-130.00	1649.00	1735	20221018	-43.46	807	20230714	21.56	1718	-42.90	20230125	807	21.56	20230714	1735	-43.46	20221018	807	21.56	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20230914	140655	57	100.00	KONEX			N	N	N	N		N	981	90	2	10.10	1303541	1446	92.75	990	990	901	1024	758	891	901.48	0.00	0	0	965	927	909	871	853	919	863	30	133	500	530	1	1	5981670	59	-7.55	0.59	12	0.02	-130.00	1649.00	1735	20221018	-43.46	807	20230714	21.56	1718	-42.90	20230125	807	21.56	20230714	1735	-43.46	20221018	807	21.56	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20230914	130643	57	100.00	KONEX			N	N	N	N		N	901	10	2	1.12	1302560	1445	92.69	990	990	901	1024	758	891	901.43	0.00	0	0	965	927	909	871	853	919	863	30	133	500	530	1	1	5981670	54	-6.93	0.55	12	0.02	-130.00	1649.00	1735	20221018	-48.07	807	20230714	11.65	1718	-47.56	20230125	807	11.65	20230714	1735	-48.07	20221018	807	11.65	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20230914	120652	57	100.00	KONEX			N	N	N	N		N	985	94	2	10.55	2876	3	0.19	990	990	901	1024	758	891	958.67	0.00	0	0	965	927	909	871	853	919	863	30	133	500	530	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.23	807	20230714	22.06	1718	-42.67	20230125	807	22.06	20230714	1735	-43.23	20221018	807	22.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20230914	110645	57	100.00	KONEX			N	N	N	N		N	985	94	2	10.55	2876	3	0.19	990	990	901	1024	758	891	958.67	0.00	0	0	965	927	909	871	853	919	863	30	133	500	530	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.23	807	20230714	22.06	1718	-42.67	20230125	807	22.06	20230714	1735	-43.23	20221018	807	22.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20230914	100641	57	100.00	KONEX			N	N	N	N		N	891	0	3	0.00	0	0	0.00	0	0	0	1024	758	891	0.00	0.00	0	0	965	927	909	871	853	919	863	30	133	500	530	1	1	5981670	53	-6.85	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.65	807	20230714	10.41	1718	-48.14	20230125	807	10.41	20230714	1735	-48.65	20221018	807	10.41	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20230914	090652	57	100.00	KONEX			N	N	N	N		N	891	0	3	0.00	0	0	0.00	0	0	0	1024	758	891	0.00	0.00	0	0	965	927	909	871	853	919	863	30	133	500	530	1	1	5981670	53	-6.85	0.54	12	0.00	-130.00	1649.00	1735	20221018	-48.65	807	20230714	10.41	1718	-48.14	20230125	807	10.41	20230714	1735	-48.65	20221018	807	10.41	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20230913	160656	57	100.00	KONEX			N	N	N	N		N	891	-9	5	-1.00	1403690	1559	51.06	947	947	891	1035	765	900	900.38	0.00	0	0	978	938	909	869	840	924	855	30	135	500	540	1	1	5981670	53	-6.85	0.54	12	0.03	-130.00	1649.00	1735	20221018	-48.65	807	20230714	10.41	1718	-48.14	20230125	807	10.41	20230714	1735	-48.65	20221018	807	10.41	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20230913	150651	57	100.00	KONEX			N	N	N	N		N	942	42	2	4.67	1402799	1558	51.03	947	947	900	1035	765	900	900.38	0.00	0	0	978	938	909	869	840	924	855	30	135	500	540	1	1	5981670	56	-7.25	0.57	12	0.03	-130.00	1649.00	1735	20221018	-45.71	807	20230714	16.73	1718	-45.17	20230125	807	16.73	20230714	1735	-45.71	20221018	807	16.73	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20230913	140656	57	100.00	KONEX			N	N	N	N		N	944	44	2	4.89	1101913	1224	40.09	947	947	900	1035	765	900	900.26	0.00	0	0	978	938	909	869	840	924	855	30	135	500	540	1	1	5981670	56	-7.26	0.57	12	0.02	-130.00	1649.00	1735	20221018	-45.59	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	1735	-45.59	20221018	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20230913	130636	57	100.00	KONEX			N	N	N	N		N	944	44	2	4.89	1101913	1224	40.09	947	947	900	1035	765	900	900.26	0.00	0	0	978	938	909	869	840	924	855	30	135	500	540	1	1	5981670	56	-7.26	0.57	12	0.02	-130.00	1649.00	1735	20221018	-45.59	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	1735	-45.59	20221018	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20230913	120655	57	100.00	KONEX			N	N	N	N		N	944	44	2	4.89	1101913	1224	40.09	947	947	900	1035	765	900	900.26	0.00	0	0	978	938	909	869	840	924	855	30	135	500	540	1	1	5981670	56	-7.26	0.57	12	0.02	-130.00	1649.00	1735	20221018	-45.59	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	1735	-45.59	20221018	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20230913	110654	57	100.00	KONEX			N	N	N	N		N	944	44	2	4.89	1101913	1224	40.09	947	947	900	1035	765	900	900.26	0.00	0	0	978	938	909	869	840	924	855	30	135	500	540	1	1	5981670	56	-7.26	0.57	12	0.02	-130.00	1649.00	1735	20221018	-45.59	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	1735	-45.59	20221018	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20230913	100645	57	100.00	KONEX			N	N	N	N		N	947	47	2	5.22	947	1	0.03	947	947	947	1035	765	900	947.00	0.00	0	0	978	938	909	869	840	924	855	30	135	500	540	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20230913	090640	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	978	938	909	869	840	924	855	30	135	500	540	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20230912	160636	57	100.00	KONEX			N	N	N	N		N	900	-98	5	-9.82	2758945	3053	256.55	949	949	880	1147	849	998	903.68	0.00	0	0	1152	1075	988	911	824	1031	867	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.05	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20230912	150644	57	100.00	KONEX			N	N	N	N		N	900	-98	5	-9.82	2258545	2497	209.83	949	949	880	1147	849	998	904.50	0.00	0	0	1152	1075	988	911	824	1031	867	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.04	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20230912	140642	57	100.00	KONEX			N	N	N	N		N	900	-98	5	-9.82	1856943	2051	172.35	949	949	900	1147	849	998	905.38	0.00	0	0	1152	1075	988	911	824	1031	867	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.03	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20230912	130636	57	100.00	KONEX			N	N	N	N		N	900	-98	5	-9.82	1856943	2051	172.35	949	949	900	1147	849	998	905.38	0.00	0	0	1152	1075	988	911	824	1031	867	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.03	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20230912	120632	57	100.00	KONEX			N	N	N	N		N	900	-98	5	-9.82	1856943	2051	172.35	949	949	900	1147	849	998	905.38	0.00	0	0	1152	1075	988	911	824	1031	867	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.03	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20230912	110638	57	100.00	KONEX			N	N	N	N		N	910	-88	5	-8.82	956499	1051	88.32	949	949	910	1147	849	998	910.08	0.00	0	0	1152	1075	988	911	824	1031	867	30	149	500	590	1	1	5981670	54	-7.00	0.55	12	0.02	-130.00	1649.00	1735	20221018	-47.55	807	20230714	12.76	1718	-47.03	20230125	807	12.76	20230714	1735	-47.55	20221018	807	12.76	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20230912	100635	57	100.00	KONEX			N	N	N	N		N	949	-49	5	-4.91	949	1	0.08	949	949	949	1147	849	998	949.00	0.00	0	0	1152	1075	988	911	824	1031	867	30	149	500	590	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20230912	090648	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1152	1075	988	911	824	1031	867	30	149	500	590	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	1735	20221018	-42.48	807	20230714	23.67	1718	-41.91	20230125	807	23.67	20230714	1735	-42.48	20221018	807	23.67	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20230911	160633	57	100.00	KONEX			N	N	N	N		N	998	69	2	7.43	1073183	1190	123.83	1065	1065	901	1068	790	929	901.83	0.00	0	0	975	952	927	904	879	939	891	30	139	500	550	1	1	5981670	60	-7.68	0.61	12	0.02	-130.00	1649.00	1735	20221018	-42.48	807	20230714	23.67	1718	-41.91	20230125	807	23.67	20230714	1735	-42.48	20221018	807	23.67	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20230911	150639	57	100.00	KONEX			N	N	N	N		N	998	69	2	7.43	1073183	1190	123.83	1065	1065	901	1068	790	929	901.83	0.00	0	0	975	952	927	904	879	939	891	30	139	500	550	1	1	5981670	60	-7.68	0.61	12	0.02	-130.00	1649.00	1735	20221018	-42.48	807	20230714	23.67	1718	-41.91	20230125	807	23.67	20230714	1735	-42.48	20221018	807	23.67	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20230911	140648	57	100.00	KONEX			N	N	N	N		N	1043	114	2	12.27	1067635	1184	123.20	1065	1065	901	1068	790	929	901.72	0.00	0	0	975	952	927	904	879	939	891	30	139	500	550	1	1	5981670	62	-8.02	0.63	12	0.02	-130.00	1649.00	1735	20221018	-39.88	807	20230714	29.24	1718	-39.29	20230125	807	29.24	20230714	1735	-39.88	20221018	807	29.24	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20230911	130622	57	100.00	KONEX			N	N	N	N		N	1043	114	2	12.27	1067635	1184	123.20	1065	1065	901	1068	790	929	901.72	0.00	0	0	975	952	927	904	879	939	891	30	139	500	550	1	1	5981670	62	-8.02	0.63	12	0.02	-130.00	1649.00	1735	20221018	-39.88	807	20230714	29.24	1718	-39.29	20230125	807	29.24	20230714	1735	-39.88	20221018	807	29.24	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20230911	120632	57	100.00	KONEX			N	N	N	N		N	1043	114	2	12.27	1067635	1184	123.20	1065	1065	901	1068	790	929	901.72	0.00	0	0	975	952	927	904	879	939	891	30	139	500	550	1	1	5981670	62	-8.02	0.63	12	0.02	-130.00	1649.00	1735	20221018	-39.88	807	20230714	29.24	1718	-39.29	20230125	807	29.24	20230714	1735	-39.88	20221018	807	29.24	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20230911	110623	57	100.00	KONEX			N	N	N	N		N	908	-21	5	-2.26	1066592	1183	123.10	1065	1065	901	1068	790	929	901.60	0.00	0	0	975	952	927	904	879	939	891	30	139	500	550	1	1	5981670	54	-6.98	0.55	12	0.02	-130.00	1649.00	1735	20221018	-47.67	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	1735	-47.67	20221018	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20230911	100624	57	100.00	KONEX			N	N	N	N		N	1065	136	2	14.64	1065	1	0.10	1065	1065	1065	1068	790	929	1065.00	0.00	0	0	975	952	927	904	879	939	891	30	139	500	550	1	1	5981670	64	-8.19	0.65	12	0.00	-130.00	1649.00	1735	20221018	-38.62	807	20230714	31.97	1718	-38.01	20230125	807	31.97	20230714	1735	-38.62	20221018	807	31.97	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20230911	090621	57	100.00	KONEX			N	N	N	N		N	929	0	3	0.00	0	0	0.00	0	0	0	1068	790	929	0.00	0.00	0	0	975	952	927	904	879	939	891	30	139	500	550	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1735	20221018	-46.46	807	20230714	15.12	1718	-45.93	20230125	807	15.12	20230714	1735	-46.46	20221018	807	15.12	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20230908	160636	57	100.00	KONEX			N	N	N	N		N	929	-20	5	-2.11	901583	961	43.29	950	950	902	1091	807	949	938.17	0.00	0	0	1193	1071	951	829	709	1011	769	30	142	500	560	1	1	5981670	56	-7.15	0.56	12	0.02	-130.00	1649.00	1735	20221018	-46.46	807	20230714	15.12	1718	-45.93	20230125	807	15.12	20230714	1735	-46.46	20221018	807	15.12	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20230908	150636	57	100.00	KONEX			N	N	N	N		N	929	-20	5	-2.11	901583	961	43.29	950	950	902	1091	807	949	938.17	0.00	0	0	1193	1071	951	829	709	1011	769	30	142	500	560	1	1	5981670	56	-7.15	0.56	12	0.02	-130.00	1649.00	1735	20221018	-46.46	807	20230714	15.12	1718	-45.93	20230125	807	15.12	20230714	1735	-46.46	20221018	807	15.12	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20230908	140631	57	100.00	KONEX			N	N	N	N		N	902	-47	5	-4.95	900654	960	43.24	950	950	902	1091	807	949	938.18	0.00	0	0	1193	1071	951	829	709	1011	769	30	142	500	560	1	1	5981670	54	-6.94	0.55	12	0.02	-130.00	1649.00	1735	20221018	-48.01	807	20230714	11.77	1718	-47.50	20230125	807	11.77	20230714	1735	-48.01	20221018	807	11.77	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20230908	130638	57	100.00	KONEX			N	N	N	N		N	902	-47	5	-4.95	900654	960	43.24	950	950	902	1091	807	949	938.18	0.00	0	0	1193	1071	951	829	709	1011	769	30	142	500	560	1	1	5981670	54	-6.94	0.55	12	0.02	-130.00	1649.00	1735	20221018	-48.01	807	20230714	11.77	1718	-47.50	20230125	807	11.77	20230714	1735	-48.01	20221018	807	11.77	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20230908	120645	57	100.00	KONEX			N	N	N	N		N	902	-47	5	-4.95	900654	960	43.24	950	950	902	1091	807	949	938.18	0.00	0	0	1193	1071	951	829	709	1011	769	30	142	500	560	1	1	5981670	54	-6.94	0.55	12	0.02	-130.00	1649.00	1735	20221018	-48.01	807	20230714	11.77	1718	-47.50	20230125	807	11.77	20230714	1735	-48.01	20221018	807	11.77	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20230908	110641	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	701312	739	33.29	950	950	949	1091	807	949	949.00	0.00	0	0	1193	1071	951	829	709	1011	769	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.01	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20230908	100634	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	602616	635	28.60	950	950	949	1091	807	949	949.00	0.00	0	0	1193	1071	951	829	709	1011	769	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.01	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20230908	090638	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1193	1071	951	829	709	1011	769	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20230907	160629	57	100.00	KONEX			N	N	N	N		N	949	11	2	1.17	1985891	2220	3762.71	1073	1073	831	1078	798	938	894.55	0.00	0	0	989	963	923	897	857	943	877	30	140	500	560	1	1	5981670	57	-7.30	0.58	12	0.04	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20230907	150635	57	100.00	KONEX			N	N	N	N		N	949	11	2	1.17	1985891	2220	3762.71	1073	1073	831	1078	798	938	894.55	0.00	0	0	989	963	923	897	857	943	877	30	140	500	560	1	1	5981670	57	-7.30	0.58	12	0.04	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20230907	140630	57	100.00	KONEX			N	N	N	N		N	949	11	2	1.17	1985891	2220	3762.71	1073	1073	831	1078	798	938	894.55	0.00	0	0	989	963	923	897	857	943	877	30	140	500	560	1	1	5981670	57	-7.30	0.58	12	0.04	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20230907	130628	57	100.00	KONEX			N	N	N	N		N	880	-58	5	-6.18	1984942	2219	3761.02	1073	1073	831	1078	798	938	894.52	0.00	0	0	989	963	923	897	857	943	877	30	140	500	560	1	1	5981670	53	-6.77	0.53	12	0.04	-130.00	1649.00	1735	20221018	-49.28	807	20230714	9.05	1718	-48.78	20230125	807	9.05	20230714	1735	-49.28	20221018	807	9.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20230907	120637	57	100.00	KONEX			N	N	N	N		N	880	-58	5	-6.18	1984942	2219	3761.02	1073	1073	831	1078	798	938	894.52	0.00	0	0	989	963	923	897	857	943	877	30	140	500	560	1	1	5981670	53	-6.77	0.53	12	0.04	-130.00	1649.00	1735	20221018	-49.28	807	20230714	9.05	1718	-48.78	20230125	807	9.05	20230714	1735	-49.28	20221018	807	9.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20230907	110634	57	100.00	KONEX			N	N	N	N		N	881	-57	5	-6.08	184062	218	369.49	1073	1073	831	1078	798	938	844.32	0.00	0	0	989	963	923	897	857	943	877	30	140	500	560	1	1	5981670	53	-6.78	0.53	12	0.00	-130.00	1649.00	1735	20221018	-49.22	807	20230714	9.17	1718	-48.72	20230125	807	9.17	20230714	1735	-49.22	20221018	807	9.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20230907	100633	57	100.00	KONEX			N	N	N	N		N	1073	135	2	14.39	143536	172	291.53	1073	1073	831	1078	798	938	834.51	0.00	0	0	989	963	923	897	857	943	877	30	140	500	560	1	1	5981670	64	-8.25	0.65	12	0.00	-130.00	1649.00	1735	20221018	-38.16	807	20230714	32.96	1718	-37.54	20230125	807	32.96	20230714	1735	-38.16	20221018	807	32.96	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20230907	090642	57	100.00	KONEX			N	N	N	N		N	938	0	3	0.00	0	0	0.00	0	0	0	1078	798	938	0.00	0.00	0	0	989	963	923	897	857	943	877	30	140	500	560	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.94	807	20230714	16.23	1718	-45.40	20230125	807	16.23	20230714	1735	-45.94	20221018	807	16.23	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20230906	160630	57	100.00	KONEX			N	N	N	N		N	938	55	2	6.23	52218	59	2950.00	949	949	883	1015	751	883	885.05	0.00	0	0	1033	957	920	844	807	939	826	30	132	500	520	1	1	5981670	56	-7.22	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.94	807	20230714	16.23	1718	-45.40	20230125	807	16.23	20230714	1735	-45.94	20221018	807	16.23	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20230906	150632	57	100.00	KONEX			N	N	N	N		N	949	66	2	7.47	949	1	50.00	949	949	949	1015	751	883	949.00	0.00	0	0	1033	957	920	844	807	939	826	30	132	500	520	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20230906	140631	57	100.00	KONEX			N	N	N	N		N	949	66	2	7.47	949	1	50.00	949	949	949	1015	751	883	949.00	0.00	0	0	1033	957	920	844	807	939	826	30	132	500	520	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20230906	130625	57	100.00	KONEX			N	N	N	N		N	949	66	2	7.47	949	1	50.00	949	949	949	1015	751	883	949.00	0.00	0	0	1033	957	920	844	807	939	826	30	132	500	520	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20230906	120636	57	100.00	KONEX			N	N	N	N		N	949	66	2	7.47	949	1	50.00	949	949	949	1015	751	883	949.00	0.00	0	0	1033	957	920	844	807	939	826	30	132	500	520	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20230906	110638	57	100.00	KONEX			N	N	N	N		N	949	66	2	7.47	949	1	50.00	949	949	949	1015	751	883	949.00	0.00	0	0	1033	957	920	844	807	939	826	30	132	500	520	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20230906	100617	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	1033	957	920	844	807	939	826	30	132	500	520	1	1	5981670	53	-6.79	0.54	12	0.00	-130.00	1649.00	1735	20221018	-49.11	807	20230714	9.42	1718	-48.60	20230125	807	9.42	20230714	1735	-49.11	20221018	807	9.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20230906	090624	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	1033	957	920	844	807	939	826	30	132	500	520	1	1	5981670	53	-6.79	0.54	12	0.00	-130.00	1649.00	1735	20221018	-49.11	807	20230714	9.42	1718	-48.60	20230125	807	9.42	20230714	1735	-49.11	20221018	807	9.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20230905	160623	57	100.00	KONEX			N	N	N	N		N	883	-45	5	-4.85	1879	2	0.04	996	996	883	1067	789	928	939.50	0.00	0	0	1006	966	908	868	810	987	889	30	139	500	550	1	1	5981670	53	-6.79	0.54	12	0.00	-130.00	1649.00	1735	20221018	-49.11	807	20230714	9.42	1718	-48.60	20230125	807	9.42	20230714	1735	-49.11	20221018	807	9.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20230905	150634	57	100.00	KONEX			N	N	N	N		N	996	68	2	7.33	996	1	0.02	996	996	996	1067	789	928	996.00	0.00	0	0	1006	966	908	868	810	987	889	30	139	500	550	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20230905	140633	57	100.00	KONEX			N	N	N	N		N	996	68	2	7.33	996	1	0.02	996	996	996	1067	789	928	996.00	0.00	0	0	1006	966	908	868	810	987	889	30	139	500	550	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20230905	130614	57	100.00	KONEX			N	N	N	N		N	996	68	2	7.33	996	1	0.02	996	996	996	1067	789	928	996.00	0.00	0	0	1006	966	908	868	810	987	889	30	139	500	550	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20230905	120621	57	100.00	KONEX			N	N	N	N		N	996	68	2	7.33	996	1	0.02	996	996	996	1067	789	928	996.00	0.00	0	0	1006	966	908	868	810	987	889	30	139	500	550	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20230905	110625	57	100.00	KONEX			N	N	N	N		N	996	68	2	7.33	996	1	0.02	996	996	996	1067	789	928	996.00	0.00	0	0	1006	966	908	868	810	987	889	30	139	500	550	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20230905	100616	57	100.00	KONEX			N	N	N	N		N	996	68	2	7.33	996	1	0.02	996	996	996	1067	789	928	996.00	0.00	0	0	1006	966	908	868	810	987	889	30	139	500	550	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1735	20221018	-42.59	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1735	-42.59	20221018	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20230905	090617	57	100.00	KONEX			N	N	N	N		N	928	0	3	0.00	0	0	0.00	0	0	0	1067	789	928	0.00	0.00	0	0	1006	966	908	868	810	987	889	30	139	500	550	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1735	20221018	-46.51	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20221018	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20230904	160616	57	100.00	KONEX			N	N	N	N		N	928	-60	5	-6.07	4401934	5002	71457.14	851	948	850	1136	840	988	880.03	0.00	0	0	989	988	988	987	987	988	987	30	148	500	590	1	1	5981670	56	-7.14	0.56	12	0.08	-130.00	1649.00	1735	20221018	-46.51	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20221018	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
139	20230904	150607	57	100.00	KONEX			N	N	N	N		N	928	-60	5	-6.07	4401934	5002	71457.14	851	948	850	1136	840	988	880.03	0.00	0	0	989	988	988	987	987	988	987	30	148	500	590	1	1	5981670	56	-7.14	0.56	12	0.08	-130.00	1649.00	1735	20221018	-46.51	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20221018	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
140	20230904	140601	57	100.00	KONEX			N	N	N	N		N	948	-40	5	-4.05	4401006	5001	71442.86	851	948	850	1136	840	988	880.03	0.00	0	0	989	988	988	987	987	988	987	30	148	500	590	1	1	5981670	57	-7.29	0.57	12	0.08	-130.00	1649.00	1735	20221018	-45.36	807	20230714	17.47	1718	-44.82	20230125	807	17.47	20230714	1735	-45.36	20221018	807	17.47	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
141	20230904	130612	57	100.00	KONEX			N	N	N	N		N	948	-40	5	-4.05	4401006	5001	71442.86	851	948	850	1136	840	988	880.03	0.00	0	0	989	988	988	987	987	988	987	30	148	500	590	1	1	5981670	57	-7.29	0.57	12	0.08	-130.00	1649.00	1735	20221018	-45.36	807	20230714	17.47	1718	-44.82	20230125	807	17.47	20230714	1735	-45.36	20221018	807	17.47	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
142	20230904	120558	57	100.00	KONEX			N	N	N	N		N	948	-40	5	-4.05	4401006	5001	71442.86	851	948	850	1136	840	988	880.03	0.00	0	0	989	988	988	987	987	988	987	30	148	500	590	1	1	5981670	57	-7.29	0.57	12	0.08	-130.00	1649.00	1735	20221018	-45.36	807	20230714	17.47	1718	-44.82	20230125	807	17.47	20230714	1735	-45.36	20221018	807	17.47	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
143	20230904	110552	57	100.00	KONEX			N	N	N	N		N	948	-40	5	-4.05	4401006	5001	71442.86	851	948	850	1136	840	988	880.03	0.00	0	0	989	988	988	987	987	988	987	30	148	500	590	1	1	5981670	57	-7.29	0.57	12	0.08	-130.00	1649.00	1735	20221018	-45.36	807	20230714	17.47	1718	-44.82	20230125	807	17.47	20230714	1735	-45.36	20221018	807	17.47	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
144	20230904	100557	57	100.00	KONEX			N	N	N	N		N	900	-88	5	-8.91	4400058	5000	71428.57	851	900	850	1136	840	988	880.01	0.00	0	0	989	988	988	987	987	988	987	30	148	500	590	1	1	5981670	54	-6.92	0.55	12	0.08	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
145	20230904	090606	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	989	988	988	987	987	988	987	30	148	500	590	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.05	807	20230714	22.43	1718	-42.49	20230125	807	22.43	20230714	1735	-43.05	20221018	807	22.43	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
146	20230901	160556	57	100.00	KONEX			N	N	N	N		N	988	42	2	4.44	6917	7	0.23	989	989	988	1087	805	946	988.14	0.00	0	0	982	964	932	914	882	948	898	30	141	500	560	1	1	5981670	59	-7.60	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.05	807	20230714	22.43	1718	-42.49	20230125	807	22.43	20230714	1735	-43.05	20221018	807	22.43	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
147	20230901	150604	57	100.00	KONEX			N	N	N	N		N	989	43	2	4.55	989	1	0.03	989	989	989	1087	805	946	989.00	0.00	0	0	982	964	932	914	882	948	898	30	141	500	560	1	1	5981670	59	-7.61	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.00	807	20230714	22.55	1718	-42.43	20230125	807	22.55	20230714	1735	-43.00	20221018	807	22.55	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
148	20230901	140607	57	100.00	KONEX			N	N	N	N		N	989	43	2	4.55	989	1	0.03	989	989	989	1087	805	946	989.00	0.00	0	0	982	964	932	914	882	948	898	30	141	500	560	1	1	5981670	59	-7.61	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.00	807	20230714	22.55	1718	-42.43	20230125	807	22.55	20230714	1735	-43.00	20221018	807	22.55	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
149	20230901	130551	57	100.00	KONEX			N	N	N	N		N	989	43	2	4.55	989	1	0.03	989	989	989	1087	805	946	989.00	0.00	0	0	982	964	932	914	882	948	898	30	141	500	560	1	1	5981670	59	-7.61	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.00	807	20230714	22.55	1718	-42.43	20230125	807	22.55	20230714	1735	-43.00	20221018	807	22.55	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
150	20230901	120556	57	100.00	KONEX			N	N	N	N		N	989	43	2	4.55	989	1	0.03	989	989	989	1087	805	946	989.00	0.00	0	0	982	964	932	914	882	948	898	30	141	500	560	1	1	5981670	59	-7.61	0.60	12	0.00	-130.00	1649.00	1735	20221018	-43.00	807	20230714	22.55	1718	-42.43	20230125	807	22.55	20230714	1735	-43.00	20221018	807	22.55	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
151	20230901	110557	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	0.00	0	0	982	964	932	914	882	948	898	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
152	20230901	100554	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	0.00	0	0	982	964	932	914	882	948	898	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
153	20230901	090545	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	0.00	0	0	982	964	932	914	882	948	898	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N