KissMeData/276240/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	161037	57	100.00	KONEX			N	N	N	N		N	585	-5	5	-0.85	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	40	88	500	350	1	1	8053138	47	-8.24	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.78	300	20230110	95.00	799	-26.78	20230808	300	95.00	20230110	799	-26.78	20230808	300	95.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
3	20230927	151050	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	40	88	500	350	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.16	300	20230110	96.67	799	-26.16	20230808	300	96.67	20230110	799	-26.16	20230808	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
4	20230927	141050	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	40	88	500	350	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.16	300	20230110	96.67	799	-26.16	20230808	300	96.67	20230110	799	-26.16	20230808	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
5	20230927	131035	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	40	88	500	350	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.16	300	20230110	96.67	799	-26.16	20230808	300	96.67	20230110	799	-26.16	20230808	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
6	20230927	121034	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	40	88	500	350	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.16	300	20230110	96.67	799	-26.16	20230808	300	96.67	20230110	799	-26.16	20230808	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
7	20230927	111045	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	40	88	500	350	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.16	300	20230110	96.67	799	-26.16	20230808	300	96.67	20230110	799	-26.16	20230808	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
8	20230927	101037	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	40	88	500	350	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.16	300	20230110	96.67	799	-26.16	20230808	300	96.67	20230110	799	-26.16	20230808	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
9	20230927	091057	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	0	0	0.00	0	0	0	678	502	590	0.00	0.00	0	0	590	590	590	590	590	590	590	40	88	500	350	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.16	300	20230110	96.67	799	-26.16	20230808	300	96.67	20230110	799	-26.16	20230808	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
10	20230926	161035	57	100.00	KONEX			N	N	N	N		N	590	-5	5	-0.84	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	799	20230808	-26.16	300	20230110	96.67	799	-26.16	20230808	300	96.67	20230110	799	-26.16	20230808	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
11	20230926	151035	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
12	20230926	141027	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
13	20230926	131032	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
14	20230926	121038	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
15	20230926	111032	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
16	20230926	101033	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
17	20230926	091035	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
18	20230925	161036	57	100.00	KONEX			N	N	N	N		N	595	34	2	6.06	595	1	100.00	595	595	595	645	477	561	595.00	0.00	0	0	561	561	561	561	561	561	561	40	84	500	330	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
19	20230925	151038	57	100.00	KONEX			N	N	N	N		N	595	34	2	6.06	595	1	100.00	595	595	595	645	477	561	595.00	0.00	0	0	561	561	561	561	561	561	561	40	84	500	330	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
20	20230925	141020	57	100.00	KONEX			N	N	N	N		N	595	34	2	6.06	595	1	100.00	595	595	595	645	477	561	595.00	0.00	0	0	561	561	561	561	561	561	561	40	84	500	330	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
21	20230925	131027	57	100.00	KONEX			N	N	N	N		N	595	34	2	6.06	595	1	100.00	595	595	595	645	477	561	595.00	0.00	0	0	561	561	561	561	561	561	561	40	84	500	330	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
22	20230925	121031	57	100.00	KONEX			N	N	N	N		N	595	34	2	6.06	595	1	100.00	595	595	595	645	477	561	595.00	0.00	0	0	561	561	561	561	561	561	561	40	84	500	330	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
23	20230925	111026	57	100.00	KONEX			N	N	N	N		N	595	34	2	6.06	595	1	100.00	595	595	595	645	477	561	595.00	0.00	0	0	561	561	561	561	561	561	561	40	84	500	330	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
24	20230925	101030	57	100.00	KONEX			N	N	N	N		N	595	34	2	6.06	595	1	100.00	595	595	595	645	477	561	595.00	0.00	0	0	561	561	561	561	561	561	561	40	84	500	330	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
25	20230925	091025	57	100.00	KONEX			N	N	N	N		N	561	0	3	0.00	0	0	0.00	0	0	0	645	477	561	0.00	0.00	0	0	561	561	561	561	561	561	561	40	84	500	330	1	1	8053138	45	-7.90	-1.80	12	0.00	-71.00	-311.00	799	20230808	-29.79	300	20230110	87.00	799	-29.79	20230808	300	87.00	20230110	799	-29.79	20230808	300	87.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
26	20230922	161106	57	100.00	KONEX			N	N	N	N		N	561	-2	5	-0.36	561	1	0.00	561	561	561	647	479	563	561.00	0.00	0	0	563	563	563	563	563	563	563	40	84	500	330	1	1	8053138	45	-7.90	-1.80	12	0.00	-71.00	-311.00	799	20230808	-29.79	300	20230110	87.00	799	-29.79	20230808	300	87.00	20230110	799	-29.79	20230808	300	87.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
27	20230922	151059	57	100.00	KONEX			N	N	N	N		N	561	-2	5	-0.36	561	1	0.00	561	561	561	647	479	563	561.00	0.00	0	0	563	563	563	563	563	563	563	40	84	500	330	1	1	8053138	45	-7.90	-1.80	12	0.00	-71.00	-311.00	799	20230808	-29.79	300	20230110	87.00	799	-29.79	20230808	300	87.00	20230110	799	-29.79	20230808	300	87.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
28	20230922	141056	57	100.00	KONEX			N	N	N	N		N	561	-2	5	-0.36	561	1	0.00	561	561	561	647	479	563	561.00	0.00	0	0	563	563	563	563	563	563	563	40	84	500	330	1	1	8053138	45	-7.90	-1.80	12	0.00	-71.00	-311.00	799	20230808	-29.79	300	20230110	87.00	799	-29.79	20230808	300	87.00	20230110	799	-29.79	20230808	300	87.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
29	20230922	130951	57	100.00	KONEX			N	N	N	N		N	561	-2	5	-0.36	561	1	0.00	561	561	561	647	479	563	561.00	0.00	0	0	563	563	563	563	563	563	563	40	84	500	330	1	1	8053138	45	-7.90	-1.80	12	0.00	-71.00	-311.00	799	20230808	-29.79	300	20230110	87.00	799	-29.79	20230808	300	87.00	20230110	799	-29.79	20230808	300	87.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
30	20230922	120948	57	100.00	KONEX			N	N	N	N		N	563	0	3	0.00	0	0	0.00	0	0	0	647	479	563	0.00	0.00	0	0	563	563	563	563	563	563	563	40	84	500	330	1	1	8053138	45	-7.93	-1.81	12	0.00	-71.00	-311.00	799	20230808	-29.54	300	20230110	87.67	799	-29.54	20230808	300	87.67	20230110	799	-29.54	20230808	300	87.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
31	20230922	110944	57	100.00	KONEX			N	N	N	N		N	563	0	3	0.00	0	0	0.00	0	0	0	647	479	563	0.00	0.00	0	0	563	563	563	563	563	563	563	40	84	500	330	1	1	8053138	45	-7.93	-1.81	12	0.00	-71.00	-311.00	799	20230808	-29.54	300	20230110	87.67	799	-29.54	20230808	300	87.67	20230110	799	-29.54	20230808	300	87.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
32	20230922	100944	57	100.00	KONEX			N	N	N	N		N	563	0	3	0.00	0	0	0.00	0	0	0	647	479	563	0.00	0.00	0	0	563	563	563	563	563	563	563	40	84	500	330	1	1	8053138	45	-7.93	-1.81	12	0.00	-71.00	-311.00	799	20230808	-29.54	300	20230110	87.67	799	-29.54	20230808	300	87.67	20230110	799	-29.54	20230808	300	87.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
33	20230922	090941	57	100.00	KONEX			N	N	N	N		N	563	0	3	0.00	0	0	0.00	0	0	0	647	479	563	0.00	0.00	0	0	563	563	563	563	563	563	563	40	84	500	330	1	1	8053138	45	-7.93	-1.81	12	0.00	-71.00	-311.00	799	20230808	-29.54	300	20230110	87.67	799	-29.54	20230808	300	87.67	20230110	799	-29.54	20230808	300	87.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
34	20230921	160943	57	100.00	KONEX			N	N	N	N		N	563	-99	4	-14.95	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	45	-7.93	-1.81	12	0.00	-71.00	-311.00	799	20230808	-29.54	300	20230110	87.67	799	-29.54	20230808	300	87.67	20230110	799	-29.54	20230808	300	87.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
35	20230921	150931	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
36	20230921	140938	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
37	20230921	130935	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
38	20230921	120928	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
39	20230921	110949	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
40	20230921	100928	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
41	20230921	090934	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
42	20230920	160941	57	100.00	KONEX			N	N	N	N		N	662	85	2	14.73	662	1	0.00	662	662	662	663	491	577	662.00	0.00	0	0	577	577	577	577	577	577	577	40	86	500	340	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
43	20230920	150915	57	100.00	KONEX			N	N	N	N		N	662	85	2	14.73	662	1	0.00	662	662	662	663	491	577	662.00	0.00	0	0	577	577	577	577	577	577	577	40	86	500	340	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
44	20230920	140929	57	100.00	KONEX			N	N	N	N		N	662	85	2	14.73	662	1	0.00	662	662	662	663	491	577	662.00	0.00	0	0	577	577	577	577	577	577	577	40	86	500	340	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
45	20230920	130925	57	100.00	KONEX			N	N	N	N		N	662	85	2	14.73	662	1	0.00	662	662	662	663	491	577	662.00	0.00	0	0	577	577	577	577	577	577	577	40	86	500	340	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
46	20230920	120924	57	100.00	KONEX			N	N	N	N		N	662	85	2	14.73	662	1	0.00	662	662	662	663	491	577	662.00	0.00	0	0	577	577	577	577	577	577	577	40	86	500	340	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
47	20230920	110928	57	100.00	KONEX			N	N	N	N		N	662	85	2	14.73	662	1	0.00	662	662	662	663	491	577	662.00	0.00	0	0	577	577	577	577	577	577	577	40	86	500	340	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
48	20230920	100909	57	100.00	KONEX			N	N	N	N		N	662	85	2	14.73	662	1	0.00	662	662	662	663	491	577	662.00	0.00	0	0	577	577	577	577	577	577	577	40	86	500	340	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
49	20230920	090923	57	100.00	KONEX			N	N	N	N		N	662	85	2	14.73	662	1	0.00	662	662	662	663	491	577	662.00	0.00	0	0	577	577	577	577	577	577	577	40	86	500	340	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	799	20230808	-17.15	300	20230110	120.67	799	-17.15	20230808	300	120.67	20230110	799	-17.15	20230808	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
50	20230919	160919	57	100.00	KONEX			N	N	N	N		N	577	-101	4	-14.90	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	46	-8.13	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.78	300	20230110	92.33	799	-27.78	20230808	300	92.33	20230110	799	-27.78	20230808	300	92.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
51	20230919	150921	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
52	20230919	140920	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
53	20230919	130903	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
54	20230919	120920	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
55	20230919	110926	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
56	20230919	100917	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
57	20230919	090916	57	100.00	KONEX			N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	779	577	678	0.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
58	20230918	160920	57	100.00	KONEX			N	N	N	N		N	678	86	2	14.53	678	1	0.00	678	678	678	680	504	592	678.00	0.00	0	0	592	592	592	592	592	592	592	40	88	500	350	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
59	20230918	150916	57	100.00	KONEX			N	N	N	N		N	678	86	2	14.53	678	1	0.00	678	678	678	680	504	592	678.00	0.00	0	0	592	592	592	592	592	592	592	40	88	500	350	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
60	20230918	140938	57	100.00	KONEX			N	N	N	N		N	678	86	2	14.53	678	1	0.00	678	678	678	680	504	592	678.00	0.00	0	0	592	592	592	592	592	592	592	40	88	500	350	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
61	20230918	130915	57	100.00	KONEX			N	N	N	N		N	678	86	2	14.53	678	1	0.00	678	678	678	680	504	592	678.00	0.00	0	0	592	592	592	592	592	592	592	40	88	500	350	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
62	20230918	120923	57	100.00	KONEX			N	N	N	N		N	678	86	2	14.53	678	1	0.00	678	678	678	680	504	592	678.00	0.00	0	0	592	592	592	592	592	592	592	40	88	500	350	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
63	20230918	110907	57	100.00	KONEX			N	N	N	N		N	678	86	2	14.53	678	1	0.00	678	678	678	680	504	592	678.00	0.00	0	0	592	592	592	592	592	592	592	40	88	500	350	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
64	20230918	100900	57	100.00	KONEX			N	N	N	N		N	678	86	2	14.53	678	1	0.00	678	678	678	680	504	592	678.00	0.00	0	0	592	592	592	592	592	592	592	40	88	500	350	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
65	20230918	090903	57	100.00	KONEX			N	N	N	N		N	678	86	2	14.53	678	1	0.00	678	678	678	680	504	592	678.00	0.00	0	0	592	592	592	592	592	592	592	40	88	500	350	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.14	300	20230110	126.00	799	-15.14	20230808	300	126.00	20230110	799	-15.14	20230808	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
66	20230915	160914	57	100.00	KONEX			N	N	N	N		N	592	-7	5	-1.17	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.34	-1.90	12	0.00	-71.00	-311.00	799	20230808	-25.91	300	20230110	97.33	799	-25.91	20230808	300	97.33	20230110	799	-25.91	20230808	300	97.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
67	20230915	150910	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
68	20230915	140916	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
69	20230915	130906	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
70	20230915	120911	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
71	20230915	110918	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
72	20230915	100917	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
73	20230915	090904	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
74	20230914	160917	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1198	2	0.00	599	599	599	661	489	575	599.00	0.00	0	0	575	575	575	575	575	575	575	40	86	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
75	20230914	150847	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1198	2	0.00	599	599	599	661	489	575	599.00	0.00	0	0	575	575	575	575	575	575	575	40	86	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
76	20230914	140907	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1198	2	0.00	599	599	599	661	489	575	599.00	0.00	0	0	575	575	575	575	575	575	575	40	86	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
77	20230914	130850	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1198	2	0.00	599	599	599	661	489	575	599.00	0.00	0	0	575	575	575	575	575	575	575	40	86	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
78	20230914	120900	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1198	2	0.00	599	599	599	661	489	575	599.00	0.00	0	0	575	575	575	575	575	575	575	40	86	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
79	20230914	110853	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1198	2	0.00	599	599	599	661	489	575	599.00	0.00	0	0	575	575	575	575	575	575	575	40	86	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
80	20230914	100846	57	100.00	KONEX			N	N	N	N		N	599	24	2	4.17	1198	2	0.00	599	599	599	661	489	575	599.00	0.00	0	0	575	575	575	575	575	575	575	40	86	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
81	20230914	090903	57	100.00	KONEX			N	N	N	N		N	575	0	3	0.00	0	0	0.00	0	0	0	661	489	575	0.00	0.00	0	0	575	575	575	575	575	575	575	40	86	500	340	1	1	8053138	46	-8.10	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.04	300	20230110	91.67	799	-28.04	20230808	300	91.67	20230110	799	-28.04	20230808	300	91.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
82	20230913	160905	57	100.00	KONEX			N	N	N	N		N	575	-101	4	-14.94	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	46	-8.10	-1.85	12	0.00	-71.00	-311.00	799	20230808	-28.04	300	20230110	91.67	799	-28.04	20230808	300	91.67	20230110	799	-28.04	20230808	300	91.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
83	20230913	150857	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
84	20230913	140905	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
85	20230913	130839	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
86	20230913	120903	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
87	20230913	110901	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
88	20230913	100850	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
89	20230913	090843	57	100.00	KONEX			N	N	N	N		N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
90	20230912	160839	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	676	1	0.00	676	676	676	683	505	594	676.00	0.00	0	0	594	594	594	594	594	594	594	40	89	500	350	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
91	20230912	150850	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	676	1	0.00	676	676	676	683	505	594	676.00	0.00	0	0	594	594	594	594	594	594	594	40	89	500	350	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
92	20230912	140848	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	676	1	0.00	676	676	676	683	505	594	676.00	0.00	0	0	594	594	594	594	594	594	594	40	89	500	350	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
93	20230912	130837	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	676	1	0.00	676	676	676	683	505	594	676.00	0.00	0	0	594	594	594	594	594	594	594	40	89	500	350	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
94	20230912	120835	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	676	1	0.00	676	676	676	683	505	594	676.00	0.00	0	0	594	594	594	594	594	594	594	40	89	500	350	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
95	20230912	110841	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	676	1	0.00	676	676	676	683	505	594	676.00	0.00	0	0	594	594	594	594	594	594	594	40	89	500	350	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
96	20230912	100832	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	676	1	0.00	676	676	676	683	505	594	676.00	0.00	0	0	594	594	594	594	594	594	594	40	89	500	350	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
97	20230912	090853	57	100.00	KONEX			N	N	N	N		N	676	82	2	13.80	676	1	0.00	676	676	676	683	505	594	676.00	0.00	0	0	594	594	594	594	594	594	594	40	89	500	350	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	799	20230808	-15.39	300	20230110	125.33	799	-15.39	20230808	300	125.33	20230110	799	-15.39	20230808	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
98	20230911	160834	57	100.00	KONEX			N	N	N	N		N	594	-6	5	-1.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	698	648	624	574	550	637	563	40	90	500	360	1	1	8053138	48	-8.37	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.66	300	20230110	98.00	799	-25.66	20230808	300	98.00	20230110	799	-25.66	20230808	300	98.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
99	20230911	150839	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	698	648	624	574	550	637	563	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
100	20230911	140847	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	698	648	624	574	550	637	563	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
101	20230911	130821	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	698	648	624	574	550	637	563	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
102	20230911	120836	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	698	648	624	574	550	637	563	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
103	20230911	110821	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	698	648	624	574	550	637	563	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
104	20230911	100821	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	698	648	624	574	550	637	563	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
105	20230911	090819	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	698	648	624	574	550	637	563	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
106	20230908	160841	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	4496	7	0.00	674	674	600	675	499	587	642.29	0.00	0	0	587	587	587	587	587	587	587	40	88	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
107	20230908	150840	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	4496	7	0.00	674	674	600	675	499	587	642.29	0.00	0	0	587	587	587	587	587	587	587	40	88	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
108	20230908	140830	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	4496	7	0.00	674	674	600	675	499	587	642.29	0.00	0	0	587	587	587	587	587	587	587	40	88	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
109	20230908	130840	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	4496	7	0.00	674	674	600	675	499	587	642.29	0.00	0	0	587	587	587	587	587	587	587	40	88	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
110	20230908	120851	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	4496	7	0.00	674	674	600	675	499	587	642.29	0.00	0	0	587	587	587	587	587	587	587	40	88	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
111	20230908	110847	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	4496	7	0.00	674	674	600	675	499	587	642.29	0.00	0	0	587	587	587	587	587	587	587	40	88	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
112	20230908	100837	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	4496	7	0.00	674	674	600	675	499	587	642.29	0.00	0	0	587	587	587	587	587	587	587	40	88	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
113	20230908	090844	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	4496	7	0.00	674	674	600	675	499	587	642.29	0.00	0	0	587	587	587	587	587	587	587	40	88	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
114	20230907	160828	57	100.00	KONEX			N	N	N	N		N	587	-17	5	-2.81	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	604	604	604	604	604	604	604	40	90	500	360	1	1	8053138	47	-8.27	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.53	300	20230110	95.67	799	-26.53	20230808	300	95.67	20230110	799	-26.53	20230808	300	95.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
115	20230907	150835	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	604	604	604	604	604	604	604	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
116	20230907	140832	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	604	604	604	604	604	604	604	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
117	20230907	130827	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	604	604	604	604	604	604	604	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
118	20230907	120841	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	604	604	604	604	604	604	604	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
119	20230907	110832	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	604	604	604	604	604	604	604	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
120	20230907	100833	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	604	604	604	604	604	604	604	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
121	20230907	090846	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	604	604	604	604	604	604	604	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
122	20230906	160832	57	100.00	KONEX			N	N	N	N		N	604	-1	5	-0.17	604	1	0.00	604	604	604	695	515	605	604.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
123	20230906	150834	57	100.00	KONEX			N	N	N	N		N	604	-1	5	-0.17	604	1	0.00	604	604	604	695	515	605	604.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
124	20230906	140833	57	100.00	KONEX			N	N	N	N		N	604	-1	5	-0.17	604	1	0.00	604	604	604	695	515	605	604.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
125	20230906	130824	57	100.00	KONEX			N	N	N	N		N	604	-1	5	-0.17	604	1	0.00	604	604	604	695	515	605	604.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
126	20230906	120836	57	100.00	KONEX			N	N	N	N		N	604	-1	5	-0.17	604	1	0.00	604	604	604	695	515	605	604.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
127	20230906	110844	57	100.00	KONEX			N	N	N	N		N	604	-1	5	-0.17	604	1	0.00	604	604	604	695	515	605	604.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
128	20230906	100819	57	100.00	KONEX			N	N	N	N		N	604	-1	5	-0.17	604	1	0.00	604	604	604	695	515	605	604.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
129	20230906	090822	57	100.00	KONEX			N	N	N	N		N	604	-1	5	-0.17	604	1	0.00	604	604	604	695	515	605	604.00	0.00	0	0	605	605	605	605	605	605	605	40	90	500	360	1	1	8053138	49	-8.51	-1.94	12	0.00	-71.00	-311.00	799	20230808	-24.41	300	20230110	101.33	799	-24.41	20230808	300	101.33	20230110	799	-24.41	20230808	300	101.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
130	20230905	160824	57	100.00	KONEX			N	N	N	N		N	605	-14	5	-2.26	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	785	701	660	576	535	681	556	40	92	500	370	1	1	8053138	49	-8.52	-1.95	12	0.00	-71.00	-311.00	799	20230808	-24.28	300	20230110	101.67	799	-24.28	20230808	300	101.67	20230110	799	-24.28	20230808	300	101.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
131	20230905	150835	57	100.00	KONEX			N	N	N	N		N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	785	701	660	576	535	681	556	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
132	20230905	140834	57	100.00	KONEX			N	N	N	N		N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	785	701	660	576	535	681	556	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
133	20230905	130814	57	100.00	KONEX			N	N	N	N		N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	785	701	660	576	535	681	556	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
134	20230905	120818	57	100.00	KONEX			N	N	N	N		N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	785	701	660	576	535	681	556	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
135	20230905	110824	57	100.00	KONEX			N	N	N	N		N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	785	701	660	576	535	681	556	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
136	20230905	100814	57	100.00	KONEX			N	N	N	N		N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	785	701	660	576	535	681	556	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
137	20230905	090813	57	100.00	KONEX			N	N	N	N		N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	785	701	660	576	535	681	556	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
138	20230904	160810	57	100.00	KONEX			N	N	N	N		N	619	-30	5	-4.62	13124	21	2100.00	744	744	619	746	552	649	624.95	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
139	20230904	150757	57	100.00	KONEX			N	N	N	N		N	619	-30	5	-4.62	13124	21	2100.00	744	744	619	746	552	649	624.95	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
140	20230904	140756	57	100.00	KONEX			N	N	N	N		N	619	-30	5	-4.62	13124	21	2100.00	744	744	619	746	552	649	624.95	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	799	20230808	-22.53	300	20230110	106.33	799	-22.53	20230808	300	106.33	20230110	799	-22.53	20230808	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
141	20230904	130807	57	100.00	KONEX			N	N	N	N		N	744	95	2	14.64	744	1	100.00	744	744	744	746	552	649	744.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	60	-10.48	-2.39	12	0.00	-71.00	-311.00	799	20230808	-6.88	300	20230110	148.00	799	-6.88	20230808	300	148.00	20230110	799	-6.88	20230808	300	148.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
142	20230904	120752	57	100.00	KONEX			N	N	N	N		N	744	95	2	14.64	744	1	100.00	744	744	744	746	552	649	744.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	60	-10.48	-2.39	12	0.00	-71.00	-311.00	799	20230808	-6.88	300	20230110	148.00	799	-6.88	20230808	300	148.00	20230110	799	-6.88	20230808	300	148.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
143	20230904	110738	57	100.00	KONEX			N	N	N	N		N	744	95	2	14.64	744	1	100.00	744	744	744	746	552	649	744.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	60	-10.48	-2.39	12	0.00	-71.00	-311.00	799	20230808	-6.88	300	20230110	148.00	799	-6.88	20230808	300	148.00	20230110	799	-6.88	20230808	300	148.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
144	20230904	100743	57	100.00	KONEX			N	N	N	N		N	744	95	2	14.64	744	1	100.00	744	744	744	746	552	649	744.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	60	-10.48	-2.39	12	0.00	-71.00	-311.00	799	20230808	-6.88	300	20230110	148.00	799	-6.88	20230808	300	148.00	20230110	799	-6.88	20230808	300	148.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
145	20230904	090758	57	100.00	KONEX			N	N	N	N		N	744	95	2	14.64	744	1	100.00	744	744	744	746	552	649	744.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	60	-10.48	-2.39	12	0.00	-71.00	-311.00	799	20230808	-6.88	300	20230110	148.00	799	-6.88	20230808	300	148.00	20230110	799	-6.88	20230808	300	148.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
146	20230901	160748	57	100.00	KONEX			N	N	N	N		N	649	49	2	8.17	649	1	100.00	649	649	649	690	510	600	649.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	799	-18.77	20230808	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
147	20230901	150759	57	100.00	KONEX			N	N	N	N		N	649	49	2	8.17	649	1	100.00	649	649	649	690	510	600	649.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	799	-18.77	20230808	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
148	20230901	140758	57	100.00	KONEX			N	N	N	N		N	649	49	2	8.17	649	1	100.00	649	649	649	690	510	600	649.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	799	-18.77	20230808	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
149	20230901	130735	57	100.00	KONEX			N	N	N	N		N	649	49	2	8.17	649	1	100.00	649	649	649	690	510	600	649.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	799	-18.77	20230808	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
150	20230901	120746	57	100.00	KONEX			N	N	N	N		N	649	49	2	8.17	649	1	100.00	649	649	649	690	510	600	649.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	799	-18.77	20230808	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
151	20230901	110745	57	100.00	KONEX			N	N	N	N		N	649	49	2	8.17	649	1	100.00	649	649	649	690	510	600	649.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	799	-18.77	20230808	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
152	20230901	100740	57	100.00	KONEX			N	N	N	N		N	649	49	2	8.17	649	1	100.00	649	649	649	690	510	600	649.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	799	-18.77	20230808	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
153	20230901	090729	57	100.00	KONEX			N	N	N	N		N	649	49	2	8.17	649	1	100.00	649	649	649	690	510	600	649.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	799	20230808	-18.77	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	799	-18.77	20230808	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N