KissMeData/217910/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	160939	57	100.00	KONEX			N	N	N	N		N	495	17	2	3.56	455941	1012	18.51	496	496	450	549	407	478	450.53	0.00	0	0	533	505	455	427	377	480	402	13	71	100	280	1	1	12990522	64	-9.17	1.69	12	0.01	-54.00	293.00	499	20230316	-0.80	255	20221031	94.12	499	-0.80	20230316	266	86.09	20230112	499	-0.80	20230316	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
3	20230927	150949	57	100.00	KONEX			N	N	N	N		N	495	17	2	3.56	455941	1012	18.51	496	496	450	549	407	478	450.53	0.00	0	0	533	505	455	427	377	480	402	13	71	100	280	1	1	12990522	64	-9.17	1.69	12	0.01	-54.00	293.00	499	20230316	-0.80	255	20221031	94.12	499	-0.80	20230316	266	86.09	20230112	499	-0.80	20230316	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
4	20230927	140950	57	100.00	KONEX			N	N	N	N		N	495	17	2	3.56	455941	1012	18.51	496	496	450	549	407	478	450.53	0.00	0	0	533	505	455	427	377	480	402	13	71	100	280	1	1	12990522	64	-9.17	1.69	12	0.01	-54.00	293.00	499	20230316	-0.80	255	20221031	94.12	499	-0.80	20230316	266	86.09	20230112	499	-0.80	20230316	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
5	20230927	130935	57	100.00	KONEX			N	N	N	N		N	495	17	2	3.56	455941	1012	18.51	496	496	450	549	407	478	450.53	0.00	0	0	533	505	455	427	377	480	402	13	71	100	280	1	1	12990522	64	-9.17	1.69	12	0.01	-54.00	293.00	499	20230316	-0.80	255	20221031	94.12	499	-0.80	20230316	266	86.09	20230112	499	-0.80	20230316	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
6	20230927	120936	57	100.00	KONEX			N	N	N	N		N	495	17	2	3.56	455941	1012	18.51	496	496	450	549	407	478	450.53	0.00	0	0	533	505	455	427	377	480	402	13	71	100	280	1	1	12990522	64	-9.17	1.69	12	0.01	-54.00	293.00	499	20230316	-0.80	255	20221031	94.12	499	-0.80	20230316	266	86.09	20230112	499	-0.80	20230316	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
7	20230927	110945	57	100.00	KONEX			N	N	N	N		N	496	18	2	3.77	496	1	0.02	496	496	496	549	407	478	496.00	0.00	0	0	533	505	455	427	377	480	402	13	71	100	280	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	499	20230316	-0.60	255	20221031	94.51	499	-0.60	20230316	266	86.47	20230112	499	-0.60	20230316	255	94.51	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
8	20230927	100937	57	100.00	KONEX			N	N	N	N		N	496	18	2	3.77	496	1	0.02	496	496	496	549	407	478	496.00	0.00	0	0	533	505	455	427	377	480	402	13	71	100	280	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	499	20230316	-0.60	255	20221031	94.51	499	-0.60	20230316	266	86.47	20230112	499	-0.60	20230316	255	94.51	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
9	20230927	090956	57	100.00	KONEX			N	N	N	N		N	478	0	3	0.00	0	0	0.00	0	0	0	549	407	478	0.00	0.00	0	0	533	505	455	427	377	480	402	13	71	100	280	1	1	12990522	62	-8.85	1.63	12	0.00	-54.00	293.00	499	20230316	-4.21	255	20221031	87.45	499	-4.21	20230316	266	79.70	20230112	499	-4.21	20230316	255	87.45	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
10	20230926	160937	57	100.00	KONEX			N	N	N	N		N	478	2	2	0.42	2269646	5468	546800.00	483	483	405	547	405	476	415.08	0.00	0	0	476	476	476	476	476	476	476	13	71	100	280	1	1	12990522	62	-8.85	1.63	12	0.04	-54.00	293.00	499	20230316	-4.21	255	20221031	87.45	499	-4.21	20230316	266	79.70	20230112	499	-4.21	20230316	255	87.45	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
11	20230926	150935	57	100.00	KONEX			N	N	N	N		N	478	2	2	0.42	2269646	5468	546800.00	483	483	405	547	405	476	415.08	0.00	0	0	476	476	476	476	476	476	476	13	71	100	280	1	1	12990522	62	-8.85	1.63	12	0.04	-54.00	293.00	499	20230316	-4.21	255	20221031	87.45	499	-4.21	20230316	266	79.70	20230112	499	-4.21	20230316	255	87.45	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
12	20230926	140931	57	100.00	KONEX			N	N	N	N		N	480	4	2	0.84	2050963	5002	500200.00	483	483	410	547	405	476	410.03	0.00	0	0	476	476	476	476	476	476	476	13	71	100	280	1	1	12990522	62	-8.89	1.64	12	0.04	-54.00	293.00	499	20230316	-3.81	255	20221031	88.24	499	-3.81	20230316	266	80.45	20230112	499	-3.81	20230316	255	88.24	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
13	20230926	130933	57	100.00	KONEX			N	N	N	N		N	480	4	2	0.84	2050963	5002	500200.00	483	483	410	547	405	476	410.03	0.00	0	0	476	476	476	476	476	476	476	13	71	100	280	1	1	12990522	62	-8.89	1.64	12	0.04	-54.00	293.00	499	20230316	-3.81	255	20221031	88.24	499	-3.81	20230316	266	80.45	20230112	499	-3.81	20230316	255	88.24	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
14	20230926	120940	57	100.00	KONEX			N	N	N	N		N	480	4	2	0.84	2050963	5002	500200.00	483	483	410	547	405	476	410.03	0.00	0	0	476	476	476	476	476	476	476	13	71	100	280	1	1	12990522	62	-8.89	1.64	12	0.04	-54.00	293.00	499	20230316	-3.81	255	20221031	88.24	499	-3.81	20230316	266	80.45	20230112	499	-3.81	20230316	255	88.24	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
15	20230926	110935	57	100.00	KONEX			N	N	N	N		N	480	4	2	0.84	2050963	5002	500200.00	483	483	410	547	405	476	410.03	0.00	0	0	476	476	476	476	476	476	476	13	71	100	280	1	1	12990522	62	-8.89	1.64	12	0.04	-54.00	293.00	499	20230316	-3.81	255	20221031	88.24	499	-3.81	20230316	266	80.45	20230112	499	-3.81	20230316	255	88.24	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
16	20230926	100935	57	100.00	KONEX			N	N	N	N		N	480	4	2	0.84	2050963	5002	500200.00	483	483	410	547	405	476	410.03	0.00	0	0	476	476	476	476	476	476	476	13	71	100	280	1	1	12990522	62	-8.89	1.64	12	0.04	-54.00	293.00	499	20230316	-3.81	255	20221031	88.24	499	-3.81	20230316	266	80.45	20230112	499	-3.81	20230316	255	88.24	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
17	20230926	090937	57	100.00	KONEX			N	N	N	N		N	483	7	2	1.47	483	1	100.00	483	483	483	547	405	476	483.00	0.00	0	0	476	476	476	476	476	476	476	13	71	100	280	1	1	12990522	63	-8.94	1.65	12	0.00	-54.00	293.00	499	20230316	-3.21	255	20221031	89.41	499	-3.21	20230316	266	81.58	20230112	499	-3.21	20230316	255	89.41	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
18	20230925	160937	57	100.00	KONEX			N	N	N	N		N	476	-3	5	-0.63	476	1	0.01	476	476	476	550	408	479	476.00	0.00	0	0	550	514	447	411	344	481	378	13	71	100	280	1	1	12990522	62	-8.81	1.62	12	0.00	-54.00	293.00	499	20230316	-4.61	255	20221031	86.67	499	-4.61	20230316	266	78.95	20230112	499	-4.61	20230316	255	86.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
19	20230925	150939	57	100.00	KONEX			N	N	N	N		N	476	-3	5	-0.63	476	1	0.01	476	476	476	550	408	479	476.00	0.00	0	0	550	514	447	411	344	481	378	13	71	100	280	1	1	12990522	62	-8.81	1.62	12	0.00	-54.00	293.00	499	20230316	-4.61	255	20221031	86.67	499	-4.61	20230316	266	78.95	20230112	499	-4.61	20230316	255	86.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
20	20230925	140923	57	100.00	KONEX			N	N	N	N		N	476	-3	5	-0.63	476	1	0.01	476	476	476	550	408	479	476.00	0.00	0	0	550	514	447	411	344	481	378	13	71	100	280	1	1	12990522	62	-8.81	1.62	12	0.00	-54.00	293.00	499	20230316	-4.61	255	20221031	86.67	499	-4.61	20230316	266	78.95	20230112	499	-4.61	20230316	255	86.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
21	20230925	130928	57	100.00	KONEX			N	N	N	N		N	476	-3	5	-0.63	476	1	0.01	476	476	476	550	408	479	476.00	0.00	0	0	550	514	447	411	344	481	378	13	71	100	280	1	1	12990522	62	-8.81	1.62	12	0.00	-54.00	293.00	499	20230316	-4.61	255	20221031	86.67	499	-4.61	20230316	266	78.95	20230112	499	-4.61	20230316	255	86.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
22	20230925	120933	57	100.00	KONEX			N	N	N	N		N	476	-3	5	-0.63	476	1	0.01	476	476	476	550	408	479	476.00	0.00	0	0	550	514	447	411	344	481	378	13	71	100	280	1	1	12990522	62	-8.81	1.62	12	0.00	-54.00	293.00	499	20230316	-4.61	255	20221031	86.67	499	-4.61	20230316	266	78.95	20230112	499	-4.61	20230316	255	86.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
23	20230925	110928	57	100.00	KONEX			N	N	N	N		N	476	-3	5	-0.63	476	1	0.01	476	476	476	550	408	479	476.00	0.00	0	0	550	514	447	411	344	481	378	13	71	100	280	1	1	12990522	62	-8.81	1.62	12	0.00	-54.00	293.00	499	20230316	-4.61	255	20221031	86.67	499	-4.61	20230316	266	78.95	20230112	499	-4.61	20230316	255	86.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
24	20230925	100933	57	100.00	KONEX			N	N	N	N		N	476	-3	5	-0.63	476	1	0.01	476	476	476	550	408	479	476.00	0.00	0	0	550	514	447	411	344	481	378	13	71	100	280	1	1	12990522	62	-8.81	1.62	12	0.00	-54.00	293.00	499	20230316	-4.61	255	20221031	86.67	499	-4.61	20230316	266	78.95	20230112	499	-4.61	20230316	255	86.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
25	20230925	090928	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	550	514	447	411	344	481	378	13	71	100	280	1	1	12990522	62	-8.87	1.63	12	0.00	-54.00	293.00	499	20230316	-4.01	255	20221031	87.84	499	-4.01	20230316	266	80.08	20230112	499	-4.01	20230316	255	87.84	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
26	20230922	161003	57	100.00	KONEX			N	N	N	N		N	479	35	2	7.88	3040962	8002	5480.82	483	483	380	510	378	444	380.03	0.00	0	0	538	490	435	387	332	463	360	13	66	100	260	1	1	12990522	62	-8.87	1.63	12	0.06	-54.00	293.00	499	20230316	-4.01	255	20221031	87.84	499	-4.01	20230316	266	80.08	20230112	499	-4.01	20230316	255	87.84	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
27	20230922	150957	57	100.00	KONEX			N	N	N	N		N	479	35	2	7.88	3040962	8002	5480.82	483	483	380	510	378	444	380.03	0.00	0	0	538	490	435	387	332	463	360	13	66	100	260	1	1	12990522	62	-8.87	1.63	12	0.06	-54.00	293.00	499	20230316	-4.01	255	20221031	87.84	499	-4.01	20230316	266	80.08	20230112	499	-4.01	20230316	255	87.84	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
28	20230922	140955	57	100.00	KONEX			N	N	N	N		N	479	35	2	7.88	3040962	8002	5480.82	483	483	380	510	378	444	380.03	0.00	0	0	538	490	435	387	332	463	360	13	66	100	260	1	1	12990522	62	-8.87	1.63	12	0.06	-54.00	293.00	499	20230316	-4.01	255	20221031	87.84	499	-4.01	20230316	266	80.08	20230112	499	-4.01	20230316	255	87.84	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
29	20230922	130857	57	100.00	KONEX			N	N	N	N		N	479	35	2	7.88	3040962	8002	5480.82	483	483	380	510	378	444	380.03	0.00	0	0	538	490	435	387	332	463	360	13	66	100	260	1	1	12990522	62	-8.87	1.63	12	0.06	-54.00	293.00	499	20230316	-4.01	255	20221031	87.84	499	-4.01	20230316	266	80.08	20230112	499	-4.01	20230316	255	87.84	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
30	20230922	120855	57	100.00	KONEX			N	N	N	N		N	479	35	2	7.88	3040962	8002	5480.82	483	483	380	510	378	444	380.03	0.00	0	0	538	490	435	387	332	463	360	13	66	100	260	1	1	12990522	62	-8.87	1.63	12	0.06	-54.00	293.00	499	20230316	-4.01	255	20221031	87.84	499	-4.01	20230316	266	80.08	20230112	499	-4.01	20230316	255	87.84	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
31	20230922	110850	57	100.00	KONEX			N	N	N	N		N	479	35	2	7.88	3040962	8002	5480.82	483	483	380	510	378	444	380.03	0.00	0	0	538	490	435	387	332	463	360	13	66	100	260	1	1	12990522	62	-8.87	1.63	12	0.06	-54.00	293.00	499	20230316	-4.01	255	20221031	87.84	499	-4.01	20230316	266	80.08	20230112	499	-4.01	20230316	255	87.84	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
32	20230922	100851	57	100.00	KONEX			N	N	N	N		N	483	39	2	8.78	483	1	0.68	483	483	483	510	378	444	483.00	0.00	0	0	538	490	435	387	332	463	360	13	66	100	260	1	1	12990522	63	-8.94	1.65	12	0.00	-54.00	293.00	499	20230316	-3.21	255	20221031	89.41	499	-3.21	20230316	266	81.58	20230112	499	-3.21	20230316	255	89.41	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
33	20230922	090847	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	538	490	435	387	332	463	360	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20230921	160852	57	100.00	KONEX			N	N	N	N		N	444	1	2	0.23	56072	146	147.47	483	483	380	509	377	443	384.05	0.00	0	0	486	464	422	400	358	475	411	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20230921	150840	57	100.00	KONEX			N	N	N	N		N	380	-63	5	-14.22	55628	145	146.46	483	483	380	509	377	443	383.64	0.00	0	0	486	464	422	400	358	475	411	13	66	100	260	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20230921	140847	57	100.00	KONEX			N	N	N	N		N	380	-63	5	-14.22	6608	16	16.16	483	483	380	509	377	443	413.00	0.00	0	0	486	464	422	400	358	475	411	13	66	100	260	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
37	20230921	130842	57	100.00	KONEX			N	N	N	N		N	380	-63	5	-14.22	6608	16	16.16	483	483	380	509	377	443	413.00	0.00	0	0	486	464	422	400	358	475	411	13	66	100	260	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
38	20230921	120834	57	100.00	KONEX			N	N	N	N		N	442	-1	5	-0.23	6228	15	15.15	483	483	380	509	377	443	415.20	0.00	0	0	486	464	422	400	358	475	411	13	66	100	260	1	1	12990522	57	-8.19	1.51	12	0.00	-54.00	293.00	499	20230316	-11.42	255	20221031	73.33	499	-11.42	20230316	266	66.17	20230112	499	-11.42	20230316	255	73.33	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
39	20230921	110855	57	100.00	KONEX			N	N	N	N		N	442	-1	5	-0.23	6228	15	15.15	483	483	380	509	377	443	415.20	0.00	0	0	486	464	422	400	358	475	411	13	66	100	260	1	1	12990522	57	-8.19	1.51	12	0.00	-54.00	293.00	499	20230316	-11.42	255	20221031	73.33	499	-11.42	20230316	266	66.17	20230112	499	-11.42	20230316	255	73.33	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
40	20230921	100837	57	100.00	KONEX			N	N	N	N		N	380	-63	5	-14.22	5786	14	14.14	483	483	380	509	377	443	413.29	0.00	0	0	486	464	422	400	358	475	411	13	66	100	260	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
41	20230921	090842	57	100.00	KONEX			N	N	N	N		N	483	40	2	9.03	483	1	1.01	483	483	483	509	377	443	483.00	0.00	0	0	486	464	422	400	358	475	411	13	66	100	260	1	1	12990522	63	-8.94	1.65	12	0.00	-54.00	293.00	499	20230316	-3.21	255	20221031	89.41	499	-3.21	20230316	266	81.58	20230112	499	-3.21	20230316	255	89.41	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
42	20230920	160847	57	100.00	KONEX			N	N	N	N		N	443	-3	5	-0.67	43595	99	282.86	380	444	380	512	380	446	440.35	0.00	0	0	520	482	415	377	310	449	344	13	66	100	260	1	1	12990522	58	-8.20	1.51	12	0.00	-54.00	293.00	499	20230316	-11.22	255	20221031	73.73	499	-11.22	20230316	266	66.54	20230112	499	-11.22	20230316	255	73.73	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
43	20230920	150825	57	100.00	KONEX			N	N	N	N		N	444	-2	5	-0.45	1648	4	11.43	380	444	380	512	380	446	412.00	0.00	0	0	520	482	415	377	310	449	344	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
44	20230920	140836	57	100.00	KONEX			N	N	N	N		N	444	-2	5	-0.45	1648	4	11.43	380	444	380	512	380	446	412.00	0.00	0	0	520	482	415	377	310	449	344	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
45	20230920	130831	57	100.00	KONEX			N	N	N	N		N	444	-2	5	-0.45	1648	4	11.43	380	444	380	512	380	446	412.00	0.00	0	0	520	482	415	377	310	449	344	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
46	20230920	120831	57	100.00	KONEX			N	N	N	N		N	444	-2	5	-0.45	1648	4	11.43	380	444	380	512	380	446	412.00	0.00	0	0	520	482	415	377	310	449	344	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
47	20230920	110840	57	100.00	KONEX			N	N	N	N		N	444	-2	5	-0.45	1648	4	11.43	380	444	380	512	380	446	412.00	0.00	0	0	520	482	415	377	310	449	344	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
48	20230920	100820	57	100.00	KONEX			N	N	N	N		N	444	-2	5	-0.45	824	2	5.71	380	444	380	512	380	446	412.00	0.00	0	0	520	482	415	377	310	449	344	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
49	20230920	090833	57	100.00	KONEX			N	N	N	N		N	444	-2	5	-0.45	824	2	5.71	380	444	380	512	380	446	412.00	0.00	0	0	520	482	415	377	310	449	344	13	66	100	260	1	1	12990522	58	-8.22	1.52	12	0.00	-54.00	293.00	499	20230316	-11.02	255	20221031	74.12	499	-11.02	20230316	266	66.92	20230112	499	-11.02	20230316	255	74.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
50	20230919	160830	57	100.00	KONEX			N	N	N	N		N	446	46	2	11.50	14861	35	34.31	453	453	348	460	340	400	424.60	0.00	0	0	497	448	424	375	351	436	363	13	60	100	240	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
51	20230919	150829	57	100.00	KONEX			N	N	N	N		N	380	-20	5	-5.00	13968	33	32.35	453	453	348	460	340	400	423.27	0.00	0	0	497	448	424	375	351	436	363	13	60	100	240	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
52	20230919	140827	57	100.00	KONEX			N	N	N	N		N	380	-20	5	-5.00	13968	33	32.35	453	453	348	460	340	400	423.27	0.00	0	0	497	448	424	375	351	436	363	13	60	100	240	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
53	20230919	130814	57	100.00	KONEX			N	N	N	N		N	380	-20	5	-5.00	13968	33	32.35	453	453	348	460	340	400	423.27	0.00	0	0	497	448	424	375	351	436	363	13	60	100	240	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
54	20230919	120831	57	100.00	KONEX			N	N	N	N		N	449	49	2	12.25	13588	32	31.37	453	453	348	460	340	400	424.62	0.00	0	0	497	448	424	375	351	436	363	13	60	100	240	1	1	12990522	58	-8.31	1.53	12	0.00	-54.00	293.00	499	20230316	-10.02	255	20221031	76.08	499	-10.02	20230316	266	68.80	20230112	499	-10.02	20230316	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
55	20230919	110835	57	100.00	KONEX			N	N	N	N		N	380	-20	5	-5.00	8249	20	19.61	453	453	348	460	340	400	412.45	0.00	0	0	497	448	424	375	351	436	363	13	60	100	240	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
56	20230919	100828	57	100.00	KONEX			N	N	N	N		N	380	-20	5	-5.00	8249	20	19.61	453	453	348	460	340	400	412.45	0.00	0	0	497	448	424	375	351	436	363	13	60	100	240	1	1	12990522	49	-7.04	1.30	12	0.00	-54.00	293.00	499	20230316	-23.85	255	20221031	49.02	499	-23.85	20230316	266	42.86	20230112	499	-23.85	20230316	255	49.02	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
57	20230919	090824	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	497	448	424	375	351	436	363	13	60	100	240	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	499	20230316	-19.84	255	20221031	56.86	499	-19.84	20230316	266	50.38	20230112	499	-19.84	20230316	255	56.86	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
58	20230918	160829	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	40873	102	10200.00	473	473	400	540	400	470	400.72	0.00	0	0	470	470	470	470	470	470	470	13	70	100	280	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	499	20230316	-19.84	255	20221031	56.86	499	-19.84	20230316	266	50.38	20230112	499	-19.84	20230316	255	56.86	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20230918	150825	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	40473	101	10100.00	473	473	400	540	400	470	400.72	0.00	0	0	470	470	470	470	470	470	470	13	70	100	280	1	1	12990522	52	-7.41	1.37	12	0.00	-54.00	293.00	499	20230316	-19.84	255	20221031	56.86	499	-19.84	20230316	266	50.38	20230112	499	-19.84	20230316	255	56.86	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20230918	140846	57	100.00	KONEX			N	N	N	N		N	473	3	2	0.64	473	1	100.00	473	473	473	540	400	470	473.00	0.00	0	0	470	470	470	470	470	470	470	13	70	100	280	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20230918	130824	57	100.00	KONEX			N	N	N	N		N	473	3	2	0.64	473	1	100.00	473	473	473	540	400	470	473.00	0.00	0	0	470	470	470	470	470	470	470	13	70	100	280	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20230918	120830	57	100.00	KONEX			N	N	N	N		N	473	3	2	0.64	473	1	100.00	473	473	473	540	400	470	473.00	0.00	0	0	470	470	470	470	470	470	470	13	70	100	280	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20230918	110817	57	100.00	KONEX			N	N	N	N		N	473	3	2	0.64	473	1	100.00	473	473	473	540	400	470	473.00	0.00	0	0	470	470	470	470	470	470	470	13	70	100	280	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
64	20230918	100812	57	100.00	KONEX			N	N	N	N		N	473	3	2	0.64	473	1	100.00	473	473	473	540	400	470	473.00	0.00	0	0	470	470	470	470	470	470	470	13	70	100	280	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
65	20230918	090814	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	0	0	0.00	0	0	0	540	400	470	0.00	0.00	0	0	470	470	470	470	470	470	470	13	70	100	280	1	1	12990522	61	-8.70	1.60	12	0.00	-54.00	293.00	499	20230316	-5.81	255	20221031	84.31	499	-5.81	20230316	266	76.69	20230112	499	-5.81	20230316	255	84.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
66	20230915	160823	57	100.00	KONEX			N	N	N	N		N	470	24	2	5.38	470	1	100.00	470	470	470	512	380	446	470.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	61	-8.70	1.60	12	0.00	-54.00	293.00	499	20230316	-5.81	255	20221031	84.31	499	-5.81	20230316	266	76.69	20230112	499	-5.81	20230316	255	84.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20230915	150821	57	100.00	KONEX			N	N	N	N		N	470	24	2	5.38	470	1	100.00	470	470	470	512	380	446	470.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	61	-8.70	1.60	12	0.00	-54.00	293.00	499	20230316	-5.81	255	20221031	84.31	499	-5.81	20230316	266	76.69	20230112	499	-5.81	20230316	255	84.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20230915	140823	57	100.00	KONEX			N	N	N	N		N	470	24	2	5.38	470	1	100.00	470	470	470	512	380	446	470.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	61	-8.70	1.60	12	0.00	-54.00	293.00	499	20230316	-5.81	255	20221031	84.31	499	-5.81	20230316	266	76.69	20230112	499	-5.81	20230316	255	84.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20230915	130816	57	100.00	KONEX			N	N	N	N		N	470	24	2	5.38	470	1	100.00	470	470	470	512	380	446	470.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	61	-8.70	1.60	12	0.00	-54.00	293.00	499	20230316	-5.81	255	20221031	84.31	499	-5.81	20230316	266	76.69	20230112	499	-5.81	20230316	255	84.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20230915	120821	57	100.00	KONEX			N	N	N	N		N	470	24	2	5.38	470	1	100.00	470	470	470	512	380	446	470.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	61	-8.70	1.60	12	0.00	-54.00	293.00	499	20230316	-5.81	255	20221031	84.31	499	-5.81	20230316	266	76.69	20230112	499	-5.81	20230316	255	84.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20230915	110828	57	100.00	KONEX			N	N	N	N		N	470	24	2	5.38	470	1	100.00	470	470	470	512	380	446	470.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	61	-8.70	1.60	12	0.00	-54.00	293.00	499	20230316	-5.81	255	20221031	84.31	499	-5.81	20230316	266	76.69	20230112	499	-5.81	20230316	255	84.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20230915	100825	57	100.00	KONEX			N	N	N	N		N	470	24	2	5.38	470	1	100.00	470	470	470	512	380	446	470.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	61	-8.70	1.60	12	0.00	-54.00	293.00	499	20230316	-5.81	255	20221031	84.31	499	-5.81	20230316	266	76.69	20230112	499	-5.81	20230316	255	84.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20230915	090816	57	100.00	KONEX			N	N	N	N		N	446	0	3	0.00	0	0	0.00	0	0	0	512	380	446	0.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20230914	160824	57	100.00	KONEX			N	N	N	N		N	446	11	2	2.53	446	1	0.06	446	446	446	500	370	435	446.00	0.00	0	0	491	463	407	379	323	477	393	13	65	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20230914	150801	57	100.00	KONEX			N	N	N	N		N	446	11	2	2.53	446	1	0.06	446	446	446	500	370	435	446.00	0.00	0	0	491	463	407	379	323	477	393	13	65	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20230914	140816	57	100.00	KONEX			N	N	N	N		N	446	11	2	2.53	446	1	0.06	446	446	446	500	370	435	446.00	0.00	0	0	491	463	407	379	323	477	393	13	65	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20230914	130801	57	100.00	KONEX			N	N	N	N		N	446	11	2	2.53	446	1	0.06	446	446	446	500	370	435	446.00	0.00	0	0	491	463	407	379	323	477	393	13	65	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20230914	120811	57	100.00	KONEX			N	N	N	N		N	446	11	2	2.53	446	1	0.06	446	446	446	500	370	435	446.00	0.00	0	0	491	463	407	379	323	477	393	13	65	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20230914	110803	57	100.00	KONEX			N	N	N	N		N	446	11	2	2.53	446	1	0.06	446	446	446	500	370	435	446.00	0.00	0	0	491	463	407	379	323	477	393	13	65	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20230914	100758	57	100.00	KONEX			N	N	N	N		N	446	11	2	2.53	446	1	0.06	446	446	446	500	370	435	446.00	0.00	0	0	491	463	407	379	323	477	393	13	65	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	499	20230316	-10.62	255	20221031	74.90	499	-10.62	20230316	266	67.67	20230112	499	-10.62	20230316	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20230914	090813	57	100.00	KONEX			N	N	N	N		N	435	0	3	0.00	0	0	0.00	0	0	0	500	370	435	0.00	0.00	0	0	491	463	407	379	323	477	393	13	65	100	260	1	1	12990522	57	-8.06	1.48	12	0.00	-54.00	293.00	499	20230316	-12.83	255	20221031	70.59	499	-12.83	20230316	266	63.53	20230112	499	-12.83	20230316	255	70.59	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20230913	160818	57	100.00	KONEX			N	N	N	N		N	435	38	2	9.57	599070	1581	63.21	351	435	351	456	338	397	378.92	0.00	0	0	486	441	419	374	352	430	363	13	59	100	230	1	1	12990522	57	-8.06	1.48	12	0.01	-54.00	293.00	499	20230316	-12.83	255	20221031	70.59	499	-12.83	20230316	266	63.53	20230112	499	-12.83	20230316	255	70.59	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20230913	150807	57	100.00	KONEX			N	N	N	N		N	397	0	3	0.00	410060	1105	44.18	351	397	351	456	338	397	371.10	0.00	0	0	486	441	419	374	352	430	363	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
84	20230913	140816	57	100.00	KONEX			N	N	N	N		N	397	0	3	0.00	410060	1105	44.18	351	397	351	456	338	397	371.10	0.00	0	0	486	441	419	374	352	430	363	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
85	20230913	130752	57	100.00	KONEX			N	N	N	N		N	397	0	3	0.00	409292	1103	44.10	351	397	351	456	338	397	371.07	0.00	0	0	486	441	419	374	352	430	363	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
86	20230913	120811	57	100.00	KONEX			N	N	N	N		N	397	0	3	0.00	409292	1103	44.10	351	397	351	456	338	397	371.07	0.00	0	0	486	441	419	374	352	430	363	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
87	20230913	110812	57	100.00	KONEX			N	N	N	N		N	397	0	3	0.00	409292	1103	44.10	351	397	351	456	338	397	371.07	0.00	0	0	486	441	419	374	352	430	363	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
88	20230913	100804	57	100.00	KONEX			N	N	N	N		N	371	-26	5	-6.55	408895	1102	44.06	351	397	351	456	338	397	371.05	0.00	0	0	486	441	419	374	352	430	363	13	59	100	230	1	1	12990522	48	-6.87	1.27	12	0.01	-54.00	293.00	499	20230316	-25.65	255	20221031	45.49	499	-25.65	20230316	266	39.47	20230112	499	-25.65	20230316	255	45.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
89	20230913	090756	57	100.00	KONEX			N	N	N	N		N	397	0	3	0.00	748	2	0.08	351	397	351	456	338	397	374.00	0.00	0	0	486	441	419	374	352	430	363	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.00	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
90	20230912	160753	57	100.00	KONEX			N	N	N	N		N	397	-70	4	-14.99	992964	2501	27.68	464	464	397	537	397	467	397.03	0.00	0	0	539	503	445	409	351	474	380	13	70	100	280	1	1	12990522	52	-7.35	1.35	12	0.02	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
91	20230912	150801	57	100.00	KONEX			N	N	N	N		N	397	-70	4	-14.99	198964	501	5.55	464	464	397	537	397	467	397.13	0.00	0	0	539	503	445	409	351	474	380	13	70	100	280	1	1	12990522	52	-7.35	1.35	12	0.00	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
92	20230912	140800	57	100.00	KONEX			N	N	N	N		N	397	-70	4	-14.99	198964	501	5.55	464	464	397	537	397	467	397.13	0.00	0	0	539	503	445	409	351	474	380	13	70	100	280	1	1	12990522	52	-7.35	1.35	12	0.00	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20230912	130750	57	100.00	KONEX			N	N	N	N		N	397	-70	4	-14.99	198964	501	5.55	464	464	397	537	397	467	397.13	0.00	0	0	539	503	445	409	351	474	380	13	70	100	280	1	1	12990522	52	-7.35	1.35	12	0.00	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20230912	120748	57	100.00	KONEX			N	N	N	N		N	397	-70	4	-14.99	159264	401	4.44	464	464	397	537	397	467	397.17	0.00	0	0	539	503	445	409	351	474	380	13	70	100	280	1	1	12990522	52	-7.35	1.35	12	0.00	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20230912	110754	57	100.00	KONEX			N	N	N	N		N	464	-3	5	-0.64	464	1	0.01	464	464	464	537	397	467	464.00	0.00	0	0	539	503	445	409	351	474	380	13	70	100	280	1	1	12990522	60	-8.59	1.58	12	0.00	-54.00	293.00	499	20230316	-7.01	255	20221031	81.96	499	-7.01	20230316	266	74.44	20230112	499	-7.01	20230316	255	81.96	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20230912	100747	57	100.00	KONEX			N	N	N	N		N	464	-3	5	-0.64	464	1	0.01	464	464	464	537	397	467	464.00	0.00	0	0	539	503	445	409	351	474	380	13	70	100	280	1	1	12990522	60	-8.59	1.58	12	0.00	-54.00	293.00	499	20230316	-7.01	255	20221031	81.96	499	-7.01	20230316	266	74.44	20230112	499	-7.01	20230316	255	81.96	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20230912	090804	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	0	0	0.00	0	0	0	537	397	467	0.00	0.00	0	0	539	503	445	409	351	474	380	13	70	100	280	1	1	12990522	61	-8.65	1.59	12	0.00	-54.00	293.00	499	20230316	-6.41	255	20221031	83.14	499	-6.41	20230316	266	75.56	20230112	499	-6.41	20230316	255	83.14	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20230911	160747	57	100.00	KONEX			N	N	N	N		N	467	12	2	2.64	3524447	9035	301166.69	481	481	387	523	387	455	390.09	0.00	0	0	503	479	435	411	367	457	389	13	68	100	270	1	1	12990522	61	-8.65	1.59	12	0.07	-54.00	293.00	499	20230316	-6.41	255	20221031	83.14	499	-6.41	20230316	266	75.56	20230112	499	-6.41	20230316	255	83.14	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20230911	150752	57	100.00	KONEX			N	N	N	N		N	467	12	2	2.64	3524447	9035	301166.69	481	481	387	523	387	455	390.09	0.00	0	0	503	479	435	411	367	457	389	13	68	100	270	1	1	12990522	61	-8.65	1.59	12	0.07	-54.00	293.00	499	20230316	-6.41	255	20221031	83.14	499	-6.41	20230316	266	75.56	20230112	499	-6.41	20230316	255	83.14	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20230911	140802	57	100.00	KONEX			N	N	N	N		N	390	-65	5	-14.29	2353980	6034	201133.34	481	481	387	523	387	455	390.12	0.00	0	0	503	479	435	411	367	457	389	13	68	100	270	1	1	12990522	51	-7.22	1.33	12	0.05	-54.00	293.00	499	20230316	-21.84	255	20221031	52.94	499	-21.84	20230316	266	46.62	20230112	499	-21.84	20230316	255	52.94	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20230911	130737	57	100.00	KONEX			N	N	N	N		N	391	-64	5	-14.07	13004	32	1066.67	481	481	387	523	387	455	406.38	0.00	0	0	503	479	435	411	367	457	389	13	68	100	270	1	1	12990522	51	-7.24	1.33	12	0.00	-54.00	293.00	499	20230316	-21.64	255	20221031	53.33	499	-21.64	20230316	266	46.99	20230112	499	-21.64	20230316	255	53.33	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20230911	120750	57	100.00	KONEX			N	N	N	N		N	391	-64	5	-14.07	13004	32	1066.67	481	481	387	523	387	455	406.38	0.00	0	0	503	479	435	411	367	457	389	13	68	100	270	1	1	12990522	51	-7.24	1.33	12	0.00	-54.00	293.00	499	20230316	-21.64	255	20221031	53.33	499	-21.64	20230316	266	46.99	20230112	499	-21.64	20230316	255	53.33	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20230911	110736	57	100.00	KONEX			N	N	N	N		N	391	-64	5	-14.07	13004	32	1066.67	481	481	387	523	387	455	406.38	0.00	0	0	503	479	435	411	367	457	389	13	68	100	270	1	1	12990522	51	-7.24	1.33	12	0.00	-54.00	293.00	499	20230316	-21.64	255	20221031	53.33	499	-21.64	20230316	266	46.99	20230112	499	-21.64	20230316	255	53.33	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
104	20230911	100736	57	100.00	KONEX			N	N	N	N		N	476	21	2	4.62	11358	28	933.33	481	481	387	523	387	455	405.64	0.00	0	0	503	479	435	411	367	457	389	13	68	100	270	1	1	12990522	62	-8.81	1.62	12	0.00	-54.00	293.00	499	20230316	-4.61	255	20221031	86.67	499	-4.61	20230316	266	78.95	20230112	499	-4.61	20230316	255	86.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
105	20230911	090733	57	100.00	KONEX			N	N	N	N		N	481	26	2	5.71	481	1	33.33	481	481	481	523	387	455	481.00	0.00	0	0	503	479	435	411	367	457	389	13	68	100	270	1	1	12990522	62	-8.91	1.64	12	0.00	-54.00	293.00	499	20230316	-3.61	255	20221031	88.63	499	-3.61	20230316	266	80.83	20230112	499	-3.61	20230316	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
106	20230908	160754	57	100.00	KONEX			N	N	N	N		N	455	-4	5	-0.87	1305	3	300.00	459	459	391	527	391	459	435.00	0.00	0	0	459	459	459	459	459	459	459	13	68	100	270	1	1	12990522	59	-8.43	1.55	12	0.00	-54.00	293.00	499	20230316	-8.82	255	20221031	78.43	499	-8.82	20230316	266	71.05	20230112	499	-8.82	20230316	255	78.43	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
107	20230908	150752	57	100.00	KONEX			N	N	N	N		N	455	-4	5	-0.87	1305	3	300.00	459	459	391	527	391	459	435.00	0.00	0	0	459	459	459	459	459	459	459	13	68	100	270	1	1	12990522	59	-8.43	1.55	12	0.00	-54.00	293.00	499	20230316	-8.82	255	20221031	78.43	499	-8.82	20230316	266	71.05	20230112	499	-8.82	20230316	255	78.43	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
108	20230908	140744	57	100.00	KONEX			N	N	N	N		N	455	-4	5	-0.87	1305	3	300.00	459	459	391	527	391	459	435.00	0.00	0	0	459	459	459	459	459	459	459	13	68	100	270	1	1	12990522	59	-8.43	1.55	12	0.00	-54.00	293.00	499	20230316	-8.82	255	20221031	78.43	499	-8.82	20230316	266	71.05	20230112	499	-8.82	20230316	255	78.43	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
109	20230908	130753	57	100.00	KONEX			N	N	N	N		N	455	-4	5	-0.87	1305	3	300.00	459	459	391	527	391	459	435.00	0.00	0	0	459	459	459	459	459	459	459	13	68	100	270	1	1	12990522	59	-8.43	1.55	12	0.00	-54.00	293.00	499	20230316	-8.82	255	20221031	78.43	499	-8.82	20230316	266	71.05	20230112	499	-8.82	20230316	255	78.43	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
110	20230908	120802	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	459	1	100.00	459	459	459	527	391	459	459.00	0.00	0	0	459	459	459	459	459	459	459	13	68	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
111	20230908	110758	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	459	1	100.00	459	459	459	527	391	459	459.00	0.00	0	0	459	459	459	459	459	459	459	13	68	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
112	20230908	100751	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	459	1	100.00	459	459	459	527	391	459	459.00	0.00	0	0	459	459	459	459	459	459	459	13	68	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
113	20230908	090756	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	459	459	459	459	459	459	459	13	68	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
114	20230907	160742	57	100.00	KONEX			N	N	N	N		N	459	-2	5	-0.43	459	1	0.04	459	459	459	530	392	461	459.00	0.00	0	0	509	485	441	417	373	497	429	13	69	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
115	20230907	150748	57	100.00	KONEX			N	N	N	N		N	459	-2	5	-0.43	459	1	0.04	459	459	459	530	392	461	459.00	0.00	0	0	509	485	441	417	373	497	429	13	69	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
116	20230907	140746	57	100.00	KONEX			N	N	N	N		N	459	-2	5	-0.43	459	1	0.04	459	459	459	530	392	461	459.00	0.00	0	0	509	485	441	417	373	497	429	13	69	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
117	20230907	130742	57	100.00	KONEX			N	N	N	N		N	459	-2	5	-0.43	459	1	0.04	459	459	459	530	392	461	459.00	0.00	0	0	509	485	441	417	373	497	429	13	69	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
118	20230907	120753	57	100.00	KONEX			N	N	N	N		N	459	-2	5	-0.43	459	1	0.04	459	459	459	530	392	461	459.00	0.00	0	0	509	485	441	417	373	497	429	13	69	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
119	20230907	110747	57	100.00	KONEX			N	N	N	N		N	459	-2	5	-0.43	459	1	0.04	459	459	459	530	392	461	459.00	0.00	0	0	509	485	441	417	373	497	429	13	69	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
120	20230907	100748	57	100.00	KONEX			N	N	N	N		N	459	-2	5	-0.43	459	1	0.04	459	459	459	530	392	461	459.00	0.00	0	0	509	485	441	417	373	497	429	13	69	100	270	1	1	12990522	60	-8.50	1.57	12	0.00	-54.00	293.00	499	20230316	-8.02	255	20221031	80.00	499	-8.02	20230316	266	72.56	20230112	499	-8.02	20230316	255	80.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
121	20230907	090758	57	100.00	KONEX			N	N	N	N		N	461	0	3	0.00	0	0	0.00	0	0	0	530	392	461	0.00	0.00	0	0	509	485	441	417	373	497	429	13	69	100	270	1	1	12990522	60	-8.54	1.57	12	0.00	-54.00	293.00	499	20230316	-7.62	255	20221031	80.78	499	-7.62	20230316	266	73.31	20230112	499	-7.62	20230316	255	80.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
122	20230906	160744	57	100.00	KONEX			N	N	N	N		N	461	-5	5	-1.07	1075556	2708	270800.00	397	465	397	535	397	466	397.18	0.00	0	0	466	466	466	466	466	466	466	13	69	100	270	1	1	12990522	60	-8.54	1.57	12	0.02	-54.00	293.00	499	20230316	-7.62	255	20221031	80.78	499	-7.62	20230316	266	73.31	20230112	499	-7.62	20230316	255	80.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
123	20230906	150747	57	100.00	KONEX			N	N	N	N		N	400	-66	5	-14.16	1074634	2706	270600.00	397	465	397	535	397	466	397.13	0.00	0	0	466	466	466	466	466	466	466	13	69	100	270	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	499	20230316	-19.84	255	20221031	56.86	499	-19.84	20230316	266	50.38	20230112	499	-19.84	20230316	255	56.86	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
124	20230906	140747	57	100.00	KONEX			N	N	N	N		N	400	-66	5	-14.16	1074634	2706	270600.00	397	465	397	535	397	466	397.13	0.00	0	0	466	466	466	466	466	466	466	13	69	100	270	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	499	20230316	-19.84	255	20221031	56.86	499	-19.84	20230316	266	50.38	20230112	499	-19.84	20230316	255	56.86	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
125	20230906	130739	57	100.00	KONEX			N	N	N	N		N	397	-69	4	-14.81	1074234	2705	270500.00	397	465	397	535	397	466	397.13	0.00	0	0	466	466	466	466	466	466	466	13	69	100	270	1	1	12990522	52	-7.35	1.35	12	0.02	-54.00	293.00	499	20230316	-20.44	255	20221031	55.69	499	-20.44	20230316	266	49.25	20230112	499	-20.44	20230316	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
126	20230906	120750	57	100.00	KONEX			N	N	N	N		N	400	-66	5	-14.16	996347	2509	250900.00	397	465	397	535	397	466	397.11	0.00	0	0	466	466	466	466	466	466	466	13	69	100	270	1	1	12990522	52	-7.41	1.37	12	0.02	-54.00	293.00	499	20230316	-19.84	255	20221031	56.86	499	-19.84	20230316	266	50.38	20230112	499	-19.84	20230316	255	56.86	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
127	20230906	110753	57	100.00	KONEX			N	N	N	N		N	463	-3	5	-0.64	995947	2508	250800.00	397	465	397	535	397	466	397.11	0.00	0	0	466	466	466	466	466	466	466	13	69	100	270	1	1	12990522	60	-8.57	1.58	12	0.02	-54.00	293.00	499	20230316	-7.21	255	20221031	81.57	499	-7.21	20230316	266	74.06	20230112	499	-7.21	20230316	255	81.57	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
128	20230906	100732	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	0	0	0.00	0	0	0	535	397	466	0.00	0.00	0	0	466	466	466	466	466	466	466	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
129	20230906	090736	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	0	0	0.00	0	0	0	535	397	466	0.00	0.00	0	0	466	466	466	466	466	466	466	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
130	20230905	160738	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	466	1	0.04	466	466	466	535	397	466	466.00	0.00	0	0	506	485	445	424	384	496	435	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
131	20230905	150749	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	466	1	0.04	466	466	466	535	397	466	466.00	0.00	0	0	506	485	445	424	384	496	435	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
132	20230905	140747	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	466	1	0.04	466	466	466	535	397	466	466.00	0.00	0	0	506	485	445	424	384	496	435	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
133	20230905	130728	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	466	1	0.04	466	466	466	535	397	466	466.00	0.00	0	0	506	485	445	424	384	496	435	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
134	20230905	120733	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	466	1	0.04	466	466	466	535	397	466	466.00	0.00	0	0	506	485	445	424	384	496	435	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
135	20230905	110739	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	466	1	0.04	466	466	466	535	397	466	466.00	0.00	0	0	506	485	445	424	384	496	435	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
136	20230905	100728	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	466	1	0.04	466	466	466	535	397	466	466.00	0.00	0	0	506	485	445	424	384	496	435	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
137	20230905	090728	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	466	1	0.04	466	466	466	535	397	466	466.00	0.00	0	0	506	485	445	424	384	496	435	13	69	100	270	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
138	20230904	160725	57	100.00	KONEX			N	N	N	N		N	466	-7	5	-1.48	932671	2302	4897.87	406	466	405	543	403	473	405.16	0.00	0	0	487	479	476	468	465	478	467	13	70	100	280	1	1	12990522	61	-8.63	1.59	12	0.02	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
139	20230904	150716	57	100.00	KONEX			N	N	N	N		N	466	-7	5	-1.48	932671	2302	4897.87	406	466	405	543	403	473	405.16	0.00	0	0	487	479	476	468	465	478	467	13	70	100	280	1	1	12990522	61	-8.63	1.59	12	0.02	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
140	20230904	140710	57	100.00	KONEX			N	N	N	N		N	466	-7	5	-1.48	932671	2302	4897.87	406	466	405	543	403	473	405.16	0.00	0	0	487	479	476	468	465	478	467	13	70	100	280	1	1	12990522	61	-8.63	1.59	12	0.02	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
141	20230904	130724	57	100.00	KONEX			N	N	N	N		N	466	-7	5	-1.48	932671	2302	4897.87	406	466	405	543	403	473	405.16	0.00	0	0	487	479	476	468	465	478	467	13	70	100	280	1	1	12990522	61	-8.63	1.59	12	0.02	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
142	20230904	120708	57	100.00	KONEX			N	N	N	N		N	466	-7	5	-1.48	932671	2302	4897.87	406	466	405	543	403	473	405.16	0.00	0	0	487	479	476	468	465	478	467	13	70	100	280	1	1	12990522	61	-8.63	1.59	12	0.02	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
143	20230904	110658	57	100.00	KONEX			N	N	N	N		N	466	-7	5	-1.48	932671	2302	4897.87	406	466	405	543	403	473	405.16	0.00	0	0	487	479	476	468	465	478	467	13	70	100	280	1	1	12990522	61	-8.63	1.59	12	0.02	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
144	20230904	100702	57	100.00	KONEX			N	N	N	N		N	466	-7	5	-1.48	932671	2302	4897.87	406	466	405	543	403	473	405.16	0.00	0	0	487	479	476	468	465	478	467	13	70	100	280	1	1	12990522	61	-8.63	1.59	12	0.02	-54.00	293.00	499	20230316	-6.61	255	20221031	82.75	499	-6.61	20230316	266	75.19	20230112	499	-6.61	20230316	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
145	20230904	090715	57	100.00	KONEX			N	N	N	N		N	405	-68	5	-14.38	932205	2301	4895.74	406	406	405	543	403	473	405.13	0.00	0	0	487	479	476	468	465	478	467	13	70	100	280	1	1	12990522	53	-7.50	1.38	12	0.02	-54.00	293.00	499	20230316	-18.84	255	20221031	58.82	499	-18.84	20230316	266	52.26	20230112	499	-18.84	20230316	255	58.82	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
146	20230901	160705	57	100.00	KONEX			N	N	N	N		N	473	10	2	2.16	22242	47	0.36	484	484	473	532	394	463	473.23	0.00	0	0	491	476	469	454	447	473	451	13	69	100	270	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
147	20230901	150713	57	100.00	KONEX			N	N	N	N		N	473	10	2	2.16	22242	47	0.36	484	484	473	532	394	463	473.23	0.00	0	0	491	476	469	454	447	473	451	13	69	100	270	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
148	20230901	140716	57	100.00	KONEX			N	N	N	N		N	473	10	2	2.16	22242	47	0.36	484	484	473	532	394	463	473.23	0.00	0	0	491	476	469	454	447	473	451	13	69	100	270	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
149	20230901	130655	57	100.00	KONEX			N	N	N	N		N	473	10	2	2.16	22242	47	0.36	484	484	473	532	394	463	473.23	0.00	0	0	491	476	469	454	447	473	451	13	69	100	270	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
150	20230901	120704	57	100.00	KONEX			N	N	N	N		N	473	10	2	2.16	22242	47	0.36	484	484	473	532	394	463	473.23	0.00	0	0	491	476	469	454	447	473	451	13	69	100	270	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
151	20230901	110703	57	100.00	KONEX			N	N	N	N		N	473	10	2	2.16	22242	47	0.36	484	484	473	532	394	463	473.23	0.00	0	0	491	476	469	454	447	473	451	13	69	100	270	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
152	20230901	100658	57	100.00	KONEX			N	N	N	N		N	473	10	2	2.16	22242	47	0.36	484	484	473	532	394	463	473.23	0.00	0	0	491	476	469	454	447	473	451	13	69	100	270	1	1	12990522	61	-8.76	1.61	12	0.00	-54.00	293.00	499	20230316	-5.21	255	20221031	85.49	499	-5.21	20230316	266	77.82	20230112	499	-5.21	20230316	255	85.49	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
153	20230901	090649	57	100.00	KONEX			N	N	N	N		N	484	21	2	4.54	484	1	0.01	484	484	484	532	394	463	484.00	0.00	0	0	491	476	469	454	447	473	451	13	69	100	270	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	499	20230316	-3.01	255	20221031	89.80	499	-3.01	20230316	266	81.95	20230112	499	-3.01	20230316	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N