KissMeData/318660/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	161119	57	100.00	KONEX			N	N	N	N		N	1700	150	2	9.68	374300	240	275.86	1700	1700	1550	1782	1318	1550	1559.58	0.00	0	0	1856	1702	1626	1472	1396	1665	1435	11	232	500	930	1	1	2152101	37	19.54	3.35	12	0.01	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20230927	151130	57	100.00	KONEX			N	N	N	N		N	1700	150	2	9.68	374300	240	275.86	1700	1700	1550	1782	1318	1550	1559.58	0.00	0	0	1856	1702	1626	1472	1396	1665	1435	11	232	500	930	1	1	2152101	37	19.54	3.35	12	0.01	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20230927	141130	57	100.00	KONEX			N	N	N	N		N	1700	150	2	9.68	374300	240	275.86	1700	1700	1550	1782	1318	1550	1559.58	0.00	0	0	1856	1702	1626	1472	1396	1665	1435	11	232	500	930	1	1	2152101	37	19.54	3.35	12	0.01	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20230927	131115	57	100.00	KONEX			N	N	N	N		N	1700	150	2	9.68	374300	240	275.86	1700	1700	1550	1782	1318	1550	1559.58	0.00	0	0	1856	1702	1626	1472	1396	1665	1435	11	232	500	930	1	1	2152101	37	19.54	3.35	12	0.01	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20230927	121113	57	100.00	KONEX			N	N	N	N		N	1700	150	2	9.68	374300	240	275.86	1700	1700	1550	1782	1318	1550	1559.58	0.00	0	0	1856	1702	1626	1472	1396	1665	1435	11	232	500	930	1	1	2152101	37	19.54	3.35	12	0.01	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20230927	111124	57	100.00	KONEX			N	N	N	N		N	1700	150	2	9.68	374300	240	275.86	1700	1700	1550	1782	1318	1550	1559.58	0.00	0	0	1856	1702	1626	1472	1396	1665	1435	11	232	500	930	1	1	2152101	37	19.54	3.35	12	0.01	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20230927	101117	57	100.00	KONEX			N	N	N	N		N	1700	150	2	9.68	18700	11	12.64	1700	1700	1700	1782	1318	1550	1700.00	0.00	0	0	1856	1702	1626	1472	1396	1665	1435	11	232	500	930	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20230927	091137	57	100.00	KONEX			N	N	N	N		N	1700	150	2	9.68	18700	11	12.64	1700	1700	1700	1782	1318	1550	1700.00	0.00	0	0	1856	1702	1626	1472	1396	1665	1435	11	232	500	930	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20230926	161115	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	137780	87	0.00	1700	1780	1550	1782	1318	1550	1583.68	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	11	232	500	930	1	1	2152101	33	17.82	3.05	12	0.00	87.00	508.00	2400	20230119	-35.42	1316	20230728	17.78	2400	-35.42	20230119	1316	17.78	20230728	2400	-35.42	20230119	1316	17.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20230926	151114	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	137780	87	0.00	1700	1780	1550	1782	1318	1550	1583.68	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	11	232	500	930	1	1	2152101	33	17.82	3.05	12	0.00	87.00	508.00	2400	20230119	-35.42	1316	20230728	17.78	2400	-35.42	20230119	1316	17.78	20230728	2400	-35.42	20230119	1316	17.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20230926	141106	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	88180	55	0.00	1700	1780	1550	1782	1318	1550	1603.27	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	11	232	500	930	1	1	2152101	33	17.82	3.05	12	0.00	87.00	508.00	2400	20230119	-35.42	1316	20230728	17.78	2400	-35.42	20230119	1316	17.78	20230728	2400	-35.42	20230119	1316	17.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20230926	131111	57	100.00	KONEX			N	N	N	N		N	1600	50	2	3.23	57180	35	0.00	1700	1780	1600	1782	1318	1550	1633.71	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	11	232	500	930	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20230926	121118	57	100.00	KONEX			N	N	N	N		N	1600	50	2	3.23	34780	21	0.00	1700	1780	1600	1782	1318	1550	1656.19	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	11	232	500	930	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20230926	111110	57	100.00	KONEX			N	N	N	N		N	1600	50	2	3.23	34780	21	0.00	1700	1780	1600	1782	1318	1550	1656.19	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	11	232	500	930	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20230926	101112	57	100.00	KONEX			N	N	N	N		N	1600	50	2	3.23	34780	21	0.00	1700	1780	1600	1782	1318	1550	1656.19	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	11	232	500	930	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20230926	091113	57	100.00	KONEX			N	N	N	N		N	1780	230	2	14.84	18780	11	0.00	1700	1780	1700	1782	1318	1550	1707.27	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	11	232	500	930	1	1	2152101	38	20.46	3.50	12	0.00	87.00	508.00	2400	20230119	-25.83	1316	20230728	35.26	2400	-25.83	20230119	1316	35.26	20230728	2400	-25.83	20230119	1316	35.26	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20230925	161116	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1840	1719	1659	1538	1478	1780	1599	11	240	500	960	1	1	2152101	33	17.82	3.05	12	0.00	87.00	508.00	2400	20230119	-35.42	1316	20230728	17.78	2400	-35.42	20230119	1316	17.78	20230728	2400	-35.42	20230119	1316	17.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20230925	151117	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1840	1719	1659	1538	1478	1780	1599	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20230925	141058	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1840	1719	1659	1538	1478	1780	1599	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20230925	131105	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1840	1719	1659	1538	1478	1780	1599	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20230925	121110	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1840	1719	1659	1538	1478	1780	1599	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20230925	111105	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1840	1719	1659	1538	1478	1780	1599	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20230925	101108	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1840	1719	1659	1538	1478	1780	1599	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20230925	091103	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1840	1719	1659	1538	1478	1780	1599	11	240	500	960	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20230922	161146	57	100.00	KONEX			N	N	N	N		N	1600	52	2	3.36	223472	139	13900.00	1599	1780	1599	1780	1316	1548	1607.71	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	11	232	500	920	1	1	2152101	34	18.39	3.15	12	0.01	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20230922	151139	57	100.00	KONEX			N	N	N	N		N	1600	52	2	3.36	223472	139	13900.00	1599	1780	1599	1780	1316	1548	1607.71	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	11	232	500	920	1	1	2152101	34	18.39	3.15	12	0.01	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20230922	141137	57	100.00	KONEX			N	N	N	N		N	1600	52	2	3.36	223472	139	13900.00	1599	1780	1599	1780	1316	1548	1607.71	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	11	232	500	920	1	1	2152101	34	18.39	3.15	12	0.01	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20230922	131026	57	100.00	KONEX			N	N	N	N		N	1600	52	2	3.36	223472	139	13900.00	1599	1780	1599	1780	1316	1548	1607.71	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	11	232	500	920	1	1	2152101	34	18.39	3.15	12	0.01	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20230922	121023	57	100.00	KONEX			N	N	N	N		N	1600	52	2	3.36	223472	139	13900.00	1599	1780	1599	1780	1316	1548	1607.71	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	11	232	500	920	1	1	2152101	34	18.39	3.15	12	0.01	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20230922	111019	57	100.00	KONEX			N	N	N	N		N	1600	52	2	3.36	223472	139	13900.00	1599	1780	1599	1780	1316	1548	1607.71	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	11	232	500	920	1	1	2152101	34	18.39	3.15	12	0.01	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20230922	101018	57	100.00	KONEX			N	N	N	N		N	1780	232	1	14.99	207472	129	12900.00	1599	1780	1599	1780	1316	1548	1608.31	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	11	232	500	920	1	1	2152101	38	20.46	3.50	12	0.01	87.00	508.00	2400	20230119	-25.83	1316	20230728	35.26	2400	-25.83	20230119	1316	35.26	20230728	2400	-25.83	20230119	1316	35.26	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20230922	091017	57	100.00	KONEX			N	N	N	N		N	1780	232	1	14.99	207472	129	12900.00	1599	1780	1599	1780	1316	1548	1608.31	0.00	0	0	1548	1548	1548	1548	1548	1548	1548	11	232	500	920	1	1	2152101	38	20.46	3.50	12	0.01	87.00	508.00	2400	20230119	-25.83	1316	20230728	35.26	2400	-25.83	20230119	1316	35.26	20230728	2400	-25.83	20230119	1316	35.26	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20230921	161017	57	100.00	KONEX			N	N	N	N		N	1548	-41	5	-2.58	1548	1	14.29	1548	1548	1548	1827	1351	1589	1548.00	0.00	0	0	1701	1644	1532	1475	1363	1673	1504	11	238	500	950	1	1	2152101	33	17.79	3.05	12	0.00	87.00	508.00	2400	20230119	-35.50	1316	20230728	17.63	2400	-35.50	20230119	1316	17.63	20230728	2400	-35.50	20230119	1316	17.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20230921	151006	57	100.00	KONEX			N	N	N	N		N	1548	-41	5	-2.58	1548	1	14.29	1548	1548	1548	1827	1351	1589	1548.00	0.00	0	0	1701	1644	1532	1475	1363	1673	1504	11	238	500	950	1	1	2152101	33	17.79	3.05	12	0.00	87.00	508.00	2400	20230119	-35.50	1316	20230728	17.63	2400	-35.50	20230119	1316	17.63	20230728	2400	-35.50	20230119	1316	17.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20230921	141013	57	100.00	KONEX			N	N	N	N		N	1548	-41	5	-2.58	1548	1	14.29	1548	1548	1548	1827	1351	1589	1548.00	0.00	0	0	1701	1644	1532	1475	1363	1673	1504	11	238	500	950	1	1	2152101	33	17.79	3.05	12	0.00	87.00	508.00	2400	20230119	-35.50	1316	20230728	17.63	2400	-35.50	20230119	1316	17.63	20230728	2400	-35.50	20230119	1316	17.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20230921	131010	57	100.00	KONEX			N	N	N	N		N	1548	-41	5	-2.58	1548	1	14.29	1548	1548	1548	1827	1351	1589	1548.00	0.00	0	0	1701	1644	1532	1475	1363	1673	1504	11	238	500	950	1	1	2152101	33	17.79	3.05	12	0.00	87.00	508.00	2400	20230119	-35.50	1316	20230728	17.63	2400	-35.50	20230119	1316	17.63	20230728	2400	-35.50	20230119	1316	17.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20230921	121003	57	100.00	KONEX			N	N	N	N		N	1548	-41	5	-2.58	1548	1	14.29	1548	1548	1548	1827	1351	1589	1548.00	0.00	0	0	1701	1644	1532	1475	1363	1673	1504	11	238	500	950	1	1	2152101	33	17.79	3.05	12	0.00	87.00	508.00	2400	20230119	-35.50	1316	20230728	17.63	2400	-35.50	20230119	1316	17.63	20230728	2400	-35.50	20230119	1316	17.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20230921	111025	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1701	1644	1532	1475	1363	1673	1504	11	238	500	950	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20230921	101001	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1701	1644	1532	1475	1363	1673	1504	11	238	500	950	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20230921	091006	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1701	1644	1532	1475	1363	1673	1504	11	238	500	950	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20230920	161015	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	10109	7	0.88	1420	1589	1420	1838	1360	1599	1444.14	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	950	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20230920	150948	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	10109	7	0.88	1420	1589	1420	1838	1360	1599	1444.14	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	950	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20230920	141005	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	10109	7	0.88	1420	1589	1420	1838	1360	1599	1444.14	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	950	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20230920	130959	57	100.00	KONEX			N	N	N	N		N	1589	-10	5	-0.63	10109	7	0.88	1420	1589	1420	1838	1360	1599	1444.14	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	950	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20230920	120957	57	100.00	KONEX			N	N	N	N		N	1420	-179	5	-11.19	8520	6	0.75	1420	1420	1420	1838	1360	1599	1420.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	950	1	1	2152101	31	16.32	2.80	12	0.00	87.00	508.00	2400	20230119	-40.83	1316	20230728	7.90	2400	-40.83	20230119	1316	7.90	20230728	2400	-40.83	20230119	1316	7.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20230920	111003	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20230920	100942	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20230920	090956	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20230919	160951	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	1276002	798	6650.00	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1656	1624	1562	1530	1468	1641	1547	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.04	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20230919	150955	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	1276002	798	6650.00	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1656	1624	1562	1530	1468	1641	1547	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.04	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20230919	140955	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	1276002	798	6650.00	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1656	1624	1562	1530	1468	1641	1547	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.04	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20230919	130937	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	1276002	798	6650.00	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1656	1624	1562	1530	1468	1641	1547	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.04	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20230919	120954	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	100737	63	525.00	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1656	1624	1562	1530	1468	1641	1547	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20230919	110959	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	100737	63	525.00	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1656	1624	1562	1530	1468	1641	1547	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20230919	100952	57	100.00	KONEX			N	N	N	N		N	1599	5	2	0.31	1599	1	8.33	1599	1599	1599	1833	1355	1594	1599.00	0.00	0	0	1656	1624	1562	1530	1468	1641	1547	11	239	500	950	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20230919	090949	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1656	1624	1562	1530	1468	1641	1547	11	239	500	950	1	1	2152101	34	18.32	3.14	12	0.00	87.00	508.00	2400	20230119	-33.58	1316	20230728	21.12	2400	-33.58	20230119	1316	21.12	20230728	2400	-33.58	20230119	1316	21.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20230918	160953	57	100.00	KONEX			N	N	N	N		N	1594	-4	5	-0.25	18188	12	17.91	1594	1594	1500	1837	1359	1598	1515.67	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	11	239	500	950	1	1	2152101	34	18.32	3.14	12	0.00	87.00	508.00	2400	20230119	-33.58	1316	20230728	21.12	2400	-33.58	20230119	1316	21.12	20230728	2400	-33.58	20230119	1316	21.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20230918	150951	57	100.00	KONEX			N	N	N	N		N	1594	-4	5	-0.25	18188	12	17.91	1594	1594	1500	1837	1359	1598	1515.67	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	11	239	500	950	1	1	2152101	34	18.32	3.14	12	0.00	87.00	508.00	2400	20230119	-33.58	1316	20230728	21.12	2400	-33.58	20230119	1316	21.12	20230728	2400	-33.58	20230119	1316	21.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20230918	141013	57	100.00	KONEX			N	N	N	N		N	1594	-4	5	-0.25	18188	12	17.91	1594	1594	1500	1837	1359	1598	1515.67	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	11	239	500	950	1	1	2152101	34	18.32	3.14	12	0.00	87.00	508.00	2400	20230119	-33.58	1316	20230728	21.12	2400	-33.58	20230119	1316	21.12	20230728	2400	-33.58	20230119	1316	21.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20230918	130948	57	100.00	KONEX			N	N	N	N		N	1500	-98	5	-6.13	16594	11	16.42	1594	1594	1500	1837	1359	1598	1508.55	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	11	239	500	950	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20230918	120957	57	100.00	KONEX			N	N	N	N		N	1594	-4	5	-0.25	1594	1	1.49	1594	1594	1594	1837	1359	1598	1594.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	11	239	500	950	1	1	2152101	34	18.32	3.14	12	0.00	87.00	508.00	2400	20230119	-33.58	1316	20230728	21.12	2400	-33.58	20230119	1316	21.12	20230728	2400	-33.58	20230119	1316	21.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20230918	110939	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20230918	100932	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20230918	090937	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20230915	160947	57	100.00	KONEX			N	N	N	N		N	1598	4	2	0.25	107066	67	197.06	1598	1598	1598	1833	1355	1594	1598.00	0.00	0	0	1650	1622	1571	1543	1492	1596	1517	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20230915	150944	57	100.00	KONEX			N	N	N	N		N	1598	4	2	0.25	107066	67	197.06	1598	1598	1598	1833	1355	1594	1598.00	0.00	0	0	1650	1622	1571	1543	1492	1596	1517	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20230915	140949	57	100.00	KONEX			N	N	N	N		N	1598	4	2	0.25	1598	1	2.94	1598	1598	1598	1833	1355	1594	1598.00	0.00	0	0	1650	1622	1571	1543	1492	1596	1517	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20230915	130937	57	100.00	KONEX			N	N	N	N		N	1598	4	2	0.25	1598	1	2.94	1598	1598	1598	1833	1355	1594	1598.00	0.00	0	0	1650	1622	1571	1543	1492	1596	1517	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20230915	120944	57	100.00	KONEX			N	N	N	N		N	1598	4	2	0.25	1598	1	2.94	1598	1598	1598	1833	1355	1594	1598.00	0.00	0	0	1650	1622	1571	1543	1492	1596	1517	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20230915	110952	57	100.00	KONEX			N	N	N	N		N	1598	4	2	0.25	1598	1	2.94	1598	1598	1598	1833	1355	1594	1598.00	0.00	0	0	1650	1622	1571	1543	1492	1596	1517	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20230915	100951	57	100.00	KONEX			N	N	N	N		N	1598	4	2	0.25	1598	1	2.94	1598	1598	1598	1833	1355	1594	1598.00	0.00	0	0	1650	1622	1571	1543	1492	1596	1517	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20230915	090938	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1650	1622	1571	1543	1492	1596	1517	11	239	500	950	1	1	2152101	34	18.32	3.14	12	0.00	87.00	508.00	2400	20230119	-33.58	1316	20230728	21.12	2400	-33.58	20230119	1316	21.12	20230728	2400	-33.58	20230119	1316	21.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20230914	160950	57	100.00	KONEX			N	N	N	N		N	1594	48	2	3.10	51982	34	309.09	1599	1599	1520	1777	1315	1546	1528.88	0.00	0	0	1576	1560	1530	1514	1484	1569	1523	11	231	500	920	1	1	2152101	34	18.32	3.14	12	0.00	87.00	508.00	2400	20230119	-33.58	1316	20230728	21.12	2400	-33.58	20230119	1316	21.12	20230728	2400	-33.58	20230119	1316	21.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20230914	150917	57	100.00	KONEX			N	N	N	N		N	1594	48	2	3.10	51982	34	309.09	1599	1599	1520	1777	1315	1546	1528.88	0.00	0	0	1576	1560	1530	1514	1484	1569	1523	11	231	500	920	1	1	2152101	34	18.32	3.14	12	0.00	87.00	508.00	2400	20230119	-33.58	1316	20230728	21.12	2400	-33.58	20230119	1316	21.12	20230728	2400	-33.58	20230119	1316	21.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20230914	140942	57	100.00	KONEX			N	N	N	N		N	1595	49	2	3.17	3194	2	18.18	1599	1599	1595	1777	1315	1546	1597.00	0.00	0	0	1576	1560	1530	1514	1484	1569	1523	11	231	500	920	1	1	2152101	34	18.33	3.14	12	0.00	87.00	508.00	2400	20230119	-33.54	1316	20230728	21.20	2400	-33.54	20230119	1316	21.20	20230728	2400	-33.54	20230119	1316	21.20	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20230914	130922	57	100.00	KONEX			N	N	N	N		N	1599	53	2	3.43	1599	1	9.09	1599	1599	1599	1777	1315	1546	1599.00	0.00	0	0	1576	1560	1530	1514	1484	1569	1523	11	231	500	920	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20230914	120931	57	100.00	KONEX			N	N	N	N		N	1599	53	2	3.43	1599	1	9.09	1599	1599	1599	1777	1315	1546	1599.00	0.00	0	0	1576	1560	1530	1514	1484	1569	1523	11	231	500	920	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20230914	110924	57	100.00	KONEX			N	N	N	N		N	1599	53	2	3.43	1599	1	9.09	1599	1599	1599	1777	1315	1546	1599.00	0.00	0	0	1576	1560	1530	1514	1484	1569	1523	11	231	500	920	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20230914	100917	57	100.00	KONEX			N	N	N	N		N	1599	53	2	3.43	1599	1	9.09	1599	1599	1599	1777	1315	1546	1599.00	0.00	0	0	1576	1560	1530	1514	1484	1569	1523	11	231	500	920	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20230914	090935	57	100.00	KONEX			N	N	N	N		N	1599	53	2	3.43	1599	1	9.09	1599	1599	1599	1777	1315	1546	1599.00	0.00	0	0	1576	1560	1530	1514	1484	1569	1523	11	231	500	920	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20230913	160937	57	100.00	KONEX			N	N	N	N		N	1546	-52	5	-3.25	16546	11	13.41	1500	1546	1500	1837	1359	1598	1504.18	0.00	0	0	1798	1698	1599	1499	1400	1748	1549	11	239	500	950	1	1	2152101	33	17.77	3.04	12	0.00	87.00	508.00	2400	20230119	-35.58	1316	20230728	17.48	2400	-35.58	20230119	1316	17.48	20230728	2400	-35.58	20230119	1316	17.48	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20230913	150930	57	100.00	KONEX			N	N	N	N		N	1546	-52	5	-3.25	16546	11	13.41	1500	1546	1500	1837	1359	1598	1504.18	0.00	0	0	1798	1698	1599	1499	1400	1748	1549	11	239	500	950	1	1	2152101	33	17.77	3.04	12	0.00	87.00	508.00	2400	20230119	-35.58	1316	20230728	17.48	2400	-35.58	20230119	1316	17.48	20230728	2400	-35.58	20230119	1316	17.48	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20230913	140938	57	100.00	KONEX			N	N	N	N		N	1546	-52	5	-3.25	16546	11	13.41	1500	1546	1500	1837	1359	1598	1504.18	0.00	0	0	1798	1698	1599	1499	1400	1748	1549	11	239	500	950	1	1	2152101	33	17.77	3.04	12	0.00	87.00	508.00	2400	20230119	-35.58	1316	20230728	17.48	2400	-35.58	20230119	1316	17.48	20230728	2400	-35.58	20230119	1316	17.48	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20230913	130910	57	100.00	KONEX			N	N	N	N		N	1546	-52	5	-3.25	16546	11	13.41	1500	1546	1500	1837	1359	1598	1504.18	0.00	0	0	1798	1698	1599	1499	1400	1748	1549	11	239	500	950	1	1	2152101	33	17.77	3.04	12	0.00	87.00	508.00	2400	20230119	-35.58	1316	20230728	17.48	2400	-35.58	20230119	1316	17.48	20230728	2400	-35.58	20230119	1316	17.48	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20230913	120937	57	100.00	KONEX			N	N	N	N		N	1546	-52	5	-3.25	16546	11	13.41	1500	1546	1500	1837	1359	1598	1504.18	0.00	0	0	1798	1698	1599	1499	1400	1748	1549	11	239	500	950	1	1	2152101	33	17.77	3.04	12	0.00	87.00	508.00	2400	20230119	-35.58	1316	20230728	17.48	2400	-35.58	20230119	1316	17.48	20230728	2400	-35.58	20230119	1316	17.48	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20230913	110935	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1798	1698	1599	1499	1400	1748	1549	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20230913	100920	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1798	1698	1599	1499	1400	1748	1549	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20230913	090914	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1798	1698	1599	1499	1400	1748	1549	11	239	500	950	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20230912	160911	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	129198	82	9.99	1500	1699	1500	1723	1275	1499	1575.59	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	11	224	500	890	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20230912	150921	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	129198	82	9.99	1500	1699	1500	1723	1275	1499	1575.59	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	11	224	500	890	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20230912	140919	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	129198	82	9.99	1500	1699	1500	1723	1275	1499	1575.59	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	11	224	500	890	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20230912	130908	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	129198	82	9.99	1500	1699	1500	1723	1275	1499	1575.59	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	11	224	500	890	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20230912	120907	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	129198	82	9.99	1500	1699	1500	1723	1275	1499	1575.59	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	11	224	500	890	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20230912	110912	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	49298	32	3.90	1500	1699	1500	1723	1275	1499	1540.56	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	11	224	500	890	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20230912	100903	57	100.00	KONEX			N	N	N	N		N	1599	100	2	6.67	49298	32	3.90	1500	1699	1500	1723	1275	1499	1540.56	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	11	224	500	890	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20230912	090924	57	100.00	KONEX			N	N	N	N		N	1699	200	2	13.34	32699	21	2.56	1500	1699	1500	1723	1275	1499	1557.10	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	11	224	500	890	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20230911	160905	57	100.00	KONEX			N	N	N	N		N	1499	-30	5	-1.96	1138314	821	309.81	1600	1600	1350	1758	1300	1529	1386.50	0.00	0	0	1529	1529	1529	1529	1529	1529	1529	11	229	500	910	1	1	2152101	32	17.23	2.95	12	0.04	87.00	508.00	2400	20230119	-37.54	1316	20230728	13.91	2400	-37.54	20230119	1316	13.91	20230728	2400	-37.54	20230119	1316	13.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20230911	150908	57	100.00	KONEX			N	N	N	N		N	1499	-30	5	-1.96	1138314	821	309.81	1600	1600	1350	1758	1300	1529	1386.50	0.00	0	0	1529	1529	1529	1529	1529	1529	1529	11	229	500	910	1	1	2152101	32	17.23	2.95	12	0.04	87.00	508.00	2400	20230119	-37.54	1316	20230728	13.91	2400	-37.54	20230119	1316	13.91	20230728	2400	-37.54	20230119	1316	13.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20230911	140918	57	100.00	KONEX			N	N	N	N		N	1499	-30	5	-1.96	1037881	754	284.53	1600	1600	1350	1758	1300	1529	1376.50	0.00	0	0	1529	1529	1529	1529	1529	1529	1529	11	229	500	910	1	1	2152101	32	17.23	2.95	12	0.04	87.00	508.00	2400	20230119	-37.54	1316	20230728	13.91	2400	-37.54	20230119	1316	13.91	20230728	2400	-37.54	20230119	1316	13.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20230911	130851	57	100.00	KONEX			N	N	N	N		N	1499	-30	5	-1.96	908967	668	252.08	1600	1600	1350	1758	1300	1529	1360.73	0.00	0	0	1529	1529	1529	1529	1529	1529	1529	11	229	500	910	1	1	2152101	32	17.23	2.95	12	0.03	87.00	508.00	2400	20230119	-37.54	1316	20230728	13.91	2400	-37.54	20230119	1316	13.91	20230728	2400	-37.54	20230119	1316	13.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20230911	120906	57	100.00	KONEX			N	N	N	N		N	1350	-179	5	-11.71	907468	667	251.70	1600	1600	1350	1758	1300	1529	1360.52	0.00	0	0	1529	1529	1529	1529	1529	1529	1529	11	229	500	910	1	1	2152101	29	15.52	2.66	12	0.03	87.00	508.00	2400	20230119	-43.75	1316	20230728	2.58	2400	-43.75	20230119	1316	2.58	20230728	2400	-43.75	20230119	1316	2.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20230911	110850	57	100.00	KONEX			N	N	N	N		N	1598	69	2	4.51	27168	17	6.42	1600	1600	1598	1758	1300	1529	1598.12	0.00	0	0	1529	1529	1529	1529	1529	1529	1529	11	229	500	910	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20230911	100850	57	100.00	KONEX			N	N	N	N		N	1598	69	2	4.51	27168	17	6.42	1600	1600	1598	1758	1300	1529	1598.12	0.00	0	0	1529	1529	1529	1529	1529	1529	1529	11	229	500	910	1	1	2152101	34	18.37	3.15	12	0.00	87.00	508.00	2400	20230119	-33.42	1316	20230728	21.43	2400	-33.42	20230119	1316	21.43	20230728	2400	-33.42	20230119	1316	21.43	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20230911	090848	57	100.00	KONEX			N	N	N	N		N	1600	71	2	4.64	1600	1	0.38	1600	1600	1600	1758	1300	1529	1600.00	0.00	0	0	1529	1529	1529	1529	1529	1529	1529	11	229	500	910	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20230908	160911	57	100.00	KONEX			N	N	N	N		N	1529	-269	4	-14.96	405185	265	13250.00	1529	1529	1529	2065	1529	1798	1529.00	0.00	0	0	1800	1798	1798	1796	1796	1799	1797	11	267	500	1070	1	1	2152101	33	17.57	3.01	12	0.01	87.00	508.00	2400	20230119	-36.29	1316	20230728	16.19	2400	-36.29	20230119	1316	16.19	20230728	2400	-36.29	20230119	1316	16.19	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20230908	150911	57	100.00	KONEX			N	N	N	N		N	1529	-269	4	-14.96	405185	265	13250.00	1529	1529	1529	2065	1529	1798	1529.00	0.00	0	0	1800	1798	1798	1796	1796	1799	1797	11	267	500	1070	1	1	2152101	33	17.57	3.01	12	0.01	87.00	508.00	2400	20230119	-36.29	1316	20230728	16.19	2400	-36.29	20230119	1316	16.19	20230728	2400	-36.29	20230119	1316	16.19	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20230908	140901	57	100.00	KONEX			N	N	N	N		N	1529	-269	4	-14.96	405185	265	13250.00	1529	1529	1529	2065	1529	1798	1529.00	0.00	0	0	1800	1798	1798	1796	1796	1799	1797	11	267	500	1070	1	1	2152101	33	17.57	3.01	12	0.01	87.00	508.00	2400	20230119	-36.29	1316	20230728	16.19	2400	-36.29	20230119	1316	16.19	20230728	2400	-36.29	20230119	1316	16.19	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20230908	130910	57	100.00	KONEX			N	N	N	N		N	1529	-269	4	-14.96	305800	200	10000.00	1529	1529	1529	2065	1529	1798	1529.00	0.00	0	0	1800	1798	1798	1796	1796	1799	1797	11	267	500	1070	1	1	2152101	33	17.57	3.01	12	0.01	87.00	508.00	2400	20230119	-36.29	1316	20230728	16.19	2400	-36.29	20230119	1316	16.19	20230728	2400	-36.29	20230119	1316	16.19	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20230908	120922	57	100.00	KONEX			N	N	N	N		N	1529	-269	4	-14.96	305800	200	10000.00	1529	1529	1529	2065	1529	1798	1529.00	0.00	0	0	1800	1798	1798	1796	1796	1799	1797	11	267	500	1070	1	1	2152101	33	17.57	3.01	12	0.01	87.00	508.00	2400	20230119	-36.29	1316	20230728	16.19	2400	-36.29	20230119	1316	16.19	20230728	2400	-36.29	20230119	1316	16.19	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20230908	110919	57	100.00	KONEX			N	N	N	N		N	1529	-269	4	-14.96	227821	149	7450.00	1529	1529	1529	2065	1529	1798	1529.00	0.00	0	0	1800	1798	1798	1796	1796	1799	1797	11	267	500	1070	1	1	2152101	33	17.57	3.01	12	0.01	87.00	508.00	2400	20230119	-36.29	1316	20230728	16.19	2400	-36.29	20230119	1316	16.19	20230728	2400	-36.29	20230119	1316	16.19	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20230908	100909	57	100.00	KONEX			N	N	N	N		N	1529	-269	4	-14.96	188067	123	6150.00	1529	1529	1529	2065	1529	1798	1529.00	0.00	0	0	1800	1798	1798	1796	1796	1799	1797	11	267	500	1070	1	1	2152101	33	17.57	3.01	12	0.01	87.00	508.00	2400	20230119	-36.29	1316	20230728	16.19	2400	-36.29	20230119	1316	16.19	20230728	2400	-36.29	20230119	1316	16.19	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20230908	090916	57	100.00	KONEX			N	N	N	N		N	1529	-269	4	-14.96	171248	112	5600.00	1529	1529	1529	2065	1529	1798	1529.00	0.00	0	0	1800	1798	1798	1796	1796	1799	1797	11	267	500	1070	1	1	2152101	33	17.57	3.01	12	0.01	87.00	508.00	2400	20230119	-36.29	1316	20230728	16.19	2400	-36.29	20230119	1316	16.19	20230728	2400	-36.29	20230119	1316	16.19	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20230907	160858	57	100.00	KONEX			N	N	N	N		N	1798	102	2	6.01	3598	2	9.09	1800	1800	1798	1950	1442	1696	1799.00	0.00	0	0	1817	1756	1638	1577	1459	1697	1518	11	254	500	1010	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20230907	150906	57	100.00	KONEX			N	N	N	N		N	1798	102	2	6.01	3598	2	9.09	1800	1800	1798	1950	1442	1696	1799.00	0.00	0	0	1817	1756	1638	1577	1459	1697	1518	11	254	500	1010	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20230907	140903	57	100.00	KONEX			N	N	N	N		N	1798	102	2	6.01	3598	2	9.09	1800	1800	1798	1950	1442	1696	1799.00	0.00	0	0	1817	1756	1638	1577	1459	1697	1518	11	254	500	1010	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20230907	130858	57	100.00	KONEX			N	N	N	N		N	1798	102	2	6.01	3598	2	9.09	1800	1800	1798	1950	1442	1696	1799.00	0.00	0	0	1817	1756	1638	1577	1459	1697	1518	11	254	500	1010	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20230907	120912	57	100.00	KONEX			N	N	N	N		N	1798	102	2	6.01	3598	2	9.09	1800	1800	1798	1950	1442	1696	1799.00	0.00	0	0	1817	1756	1638	1577	1459	1697	1518	11	254	500	1010	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20230907	110901	57	100.00	KONEX			N	N	N	N		N	1798	102	2	6.01	3598	2	9.09	1800	1800	1798	1950	1442	1696	1799.00	0.00	0	0	1817	1756	1638	1577	1459	1697	1518	11	254	500	1010	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20230907	100902	57	100.00	KONEX			N	N	N	N		N	1798	102	2	6.01	3598	2	9.09	1800	1800	1798	1950	1442	1696	1799.00	0.00	0	0	1817	1756	1638	1577	1459	1697	1518	11	254	500	1010	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20230907	090916	57	100.00	KONEX			N	N	N	N		N	1800	104	2	6.13	1800	1	4.55	1800	1800	1800	1950	1442	1696	1800.00	0.00	0	0	1817	1756	1638	1577	1459	1697	1518	11	254	500	1010	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20230906	160903	57	100.00	KONEX			N	N	N	N		N	1696	99	2	6.20	33795	22	733.33	1699	1699	1520	1836	1358	1597	1536.14	0.00	0	0	1664	1630	1565	1531	1466	1598	1499	11	239	500	950	1	1	2152101	36	19.49	3.34	12	0.00	87.00	508.00	2400	20230119	-29.33	1316	20230728	28.88	2400	-29.33	20230119	1316	28.88	20230728	2400	-29.33	20230119	1316	28.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20230906	150904	57	100.00	KONEX			N	N	N	N		N	1696	99	2	6.20	33795	22	733.33	1699	1699	1520	1836	1358	1597	1536.14	0.00	0	0	1664	1630	1565	1531	1466	1598	1499	11	239	500	950	1	1	2152101	36	19.49	3.34	12	0.00	87.00	508.00	2400	20230119	-29.33	1316	20230728	28.88	2400	-29.33	20230119	1316	28.88	20230728	2400	-29.33	20230119	1316	28.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20230906	140905	57	100.00	KONEX			N	N	N	N		N	1696	99	2	6.20	33795	22	733.33	1699	1699	1520	1836	1358	1597	1536.14	0.00	0	0	1664	1630	1565	1531	1466	1598	1499	11	239	500	950	1	1	2152101	36	19.49	3.34	12	0.00	87.00	508.00	2400	20230119	-29.33	1316	20230728	28.88	2400	-29.33	20230119	1316	28.88	20230728	2400	-29.33	20230119	1316	28.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20230906	130854	57	100.00	KONEX			N	N	N	N		N	1696	99	2	6.20	33795	22	733.33	1699	1699	1520	1836	1358	1597	1536.14	0.00	0	0	1664	1630	1565	1531	1466	1598	1499	11	239	500	950	1	1	2152101	36	19.49	3.34	12	0.00	87.00	508.00	2400	20230119	-29.33	1316	20230728	28.88	2400	-29.33	20230119	1316	28.88	20230728	2400	-29.33	20230119	1316	28.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20230906	120906	57	100.00	KONEX			N	N	N	N		N	1696	99	2	6.20	33795	22	733.33	1699	1699	1520	1836	1358	1597	1536.14	0.00	0	0	1664	1630	1565	1531	1466	1598	1499	11	239	500	950	1	1	2152101	36	19.49	3.34	12	0.00	87.00	508.00	2400	20230119	-29.33	1316	20230728	28.88	2400	-29.33	20230119	1316	28.88	20230728	2400	-29.33	20230119	1316	28.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20230906	110914	57	100.00	KONEX			N	N	N	N		N	1696	99	2	6.20	33795	22	733.33	1699	1699	1520	1836	1358	1597	1536.14	0.00	0	0	1664	1630	1565	1531	1466	1598	1499	11	239	500	950	1	1	2152101	36	19.49	3.34	12	0.00	87.00	508.00	2400	20230119	-29.33	1316	20230728	28.88	2400	-29.33	20230119	1316	28.88	20230728	2400	-29.33	20230119	1316	28.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20230906	100849	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	1699	1	33.33	1699	1699	1699	1836	1358	1597	1699.00	0.00	0	0	1664	1630	1565	1531	1466	1598	1499	11	239	500	950	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20230906	090851	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	1699	1	33.33	1699	1699	1699	1836	1358	1597	1699.00	0.00	0	0	1664	1630	1565	1531	1466	1598	1499	11	239	500	950	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
130	20230905	160852	57	100.00	KONEX			N	N	N	N		N	1597	10	2	0.63	4696	3	100.00	1599	1599	1500	1825	1349	1587	1565.33	0.00	0	0	1651	1618	1559	1526	1467	1635	1543	11	238	500	950	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
131	20230905	150906	57	100.00	KONEX			N	N	N	N		N	1597	10	2	0.63	4696	3	100.00	1599	1599	1500	1825	1349	1587	1565.33	0.00	0	0	1651	1618	1559	1526	1467	1635	1543	11	238	500	950	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
132	20230905	140904	57	100.00	KONEX			N	N	N	N		N	1597	10	2	0.63	4696	3	100.00	1599	1599	1500	1825	1349	1587	1565.33	0.00	0	0	1651	1618	1559	1526	1467	1635	1543	11	238	500	950	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
133	20230905	130846	57	100.00	KONEX			N	N	N	N		N	1597	10	2	0.63	4696	3	100.00	1599	1599	1500	1825	1349	1587	1565.33	0.00	0	0	1651	1618	1559	1526	1467	1635	1543	11	238	500	950	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
134	20230905	120847	57	100.00	KONEX			N	N	N	N		N	1597	10	2	0.63	4696	3	100.00	1599	1599	1500	1825	1349	1587	1565.33	0.00	0	0	1651	1618	1559	1526	1467	1635	1543	11	238	500	950	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
135	20230905	110854	57	100.00	KONEX			N	N	N	N		N	1597	10	2	0.63	4696	3	100.00	1599	1599	1500	1825	1349	1587	1565.33	0.00	0	0	1651	1618	1559	1526	1467	1635	1543	11	238	500	950	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
136	20230905	100842	57	100.00	KONEX			N	N	N	N		N	1599	12	2	0.76	1599	1	33.33	1599	1599	1599	1825	1349	1587	1599.00	0.00	0	0	1651	1618	1559	1526	1467	1635	1543	11	238	500	950	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
137	20230905	090843	57	100.00	KONEX			N	N	N	N		N	1587	0	3	0.00	0	0	0.00	0	0	0	1825	1349	1587	0.00	0.00	0	0	1651	1618	1559	1526	1467	1635	1543	11	238	500	950	1	1	2152101	34	18.24	3.12	12	0.00	87.00	508.00	2400	20230119	-33.88	1316	20230728	20.59	2400	-33.88	20230119	1316	20.59	20230728	2400	-33.88	20230119	1316	20.59	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
138	20230904	160839	57	100.00	KONEX			N	N	N	N		N	1587	-8	5	-0.50	4679	3	5.45	1500	1592	1500	1834	1356	1595	1559.67	0.00	0	0	1987	1791	1664	1468	1341	1727	1404	11	239	500	950	1	1	2152101	34	18.24	3.12	12	0.00	87.00	508.00	2400	20230119	-33.88	1316	20230728	20.59	2400	-33.88	20230119	1316	20.59	20230728	2400	-33.88	20230119	1316	20.59	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
139	20230904	150825	57	100.00	KONEX			N	N	N	N		N	1587	-8	5	-0.50	4679	3	5.45	1500	1592	1500	1834	1356	1595	1559.67	0.00	0	0	1987	1791	1664	1468	1341	1727	1404	11	239	500	950	1	1	2152101	34	18.24	3.12	12	0.00	87.00	508.00	2400	20230119	-33.88	1316	20230728	20.59	2400	-33.88	20230119	1316	20.59	20230728	2400	-33.88	20230119	1316	20.59	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
140	20230904	140824	57	100.00	KONEX			N	N	N	N		N	1592	-3	5	-0.19	3092	2	3.64	1500	1592	1500	1834	1356	1595	1546.00	0.00	0	0	1987	1791	1664	1468	1341	1727	1404	11	239	500	950	1	1	2152101	34	18.30	3.13	12	0.00	87.00	508.00	2400	20230119	-33.67	1316	20230728	20.97	2400	-33.67	20230119	1316	20.97	20230728	2400	-33.67	20230119	1316	20.97	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
141	20230904	130836	57	100.00	KONEX			N	N	N	N		N	1592	-3	5	-0.19	3092	2	3.64	1500	1592	1500	1834	1356	1595	1546.00	0.00	0	0	1987	1791	1664	1468	1341	1727	1404	11	239	500	950	1	1	2152101	34	18.30	3.13	12	0.00	87.00	508.00	2400	20230119	-33.67	1316	20230728	20.97	2400	-33.67	20230119	1316	20.97	20230728	2400	-33.67	20230119	1316	20.97	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
142	20230904	120821	57	100.00	KONEX			N	N	N	N		N	1592	-3	5	-0.19	3092	2	3.64	1500	1592	1500	1834	1356	1595	1546.00	0.00	0	0	1987	1791	1664	1468	1341	1727	1404	11	239	500	950	1	1	2152101	34	18.30	3.13	12	0.00	87.00	508.00	2400	20230119	-33.67	1316	20230728	20.97	2400	-33.67	20230119	1316	20.97	20230728	2400	-33.67	20230119	1316	20.97	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
143	20230904	110806	57	100.00	KONEX			N	N	N	N		N	1592	-3	5	-0.19	3092	2	3.64	1500	1592	1500	1834	1356	1595	1546.00	0.00	0	0	1987	1791	1664	1468	1341	1727	1404	11	239	500	950	1	1	2152101	34	18.30	3.13	12	0.00	87.00	508.00	2400	20230119	-33.67	1316	20230728	20.97	2400	-33.67	20230119	1316	20.97	20230728	2400	-33.67	20230119	1316	20.97	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
144	20230904	100811	57	100.00	KONEX			N	N	N	N		N	1592	-3	5	-0.19	3092	2	3.64	1500	1592	1500	1834	1356	1595	1546.00	0.00	0	0	1987	1791	1664	1468	1341	1727	1404	11	239	500	950	1	1	2152101	34	18.30	3.13	12	0.00	87.00	508.00	2400	20230119	-33.67	1316	20230728	20.97	2400	-33.67	20230119	1316	20.97	20230728	2400	-33.67	20230119	1316	20.97	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
145	20230904	090824	57	100.00	KONEX			N	N	N	N		N	1595	0	3	0.00	0	0	0.00	0	0	0	1834	1356	1595	0.00	0.00	0	0	1987	1791	1664	1468	1341	1727	1404	11	239	500	950	1	1	2152101	34	18.33	3.14	12	0.00	87.00	508.00	2400	20230119	-33.54	1316	20230728	21.20	2400	-33.54	20230119	1316	21.20	20230728	2400	-33.54	20230119	1316	21.20	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
146	20230901	160815	57	100.00	KONEX			N	N	N	N		N	1595	-23	5	-1.42	92603	55	5500.00	1700	1860	1537	1860	1376	1618	1683.69	0.00	0	0	1618	1618	1618	1618	1618	1618	1618	11	242	500	970	1	1	2152101	34	18.33	3.14	12	0.00	87.00	508.00	2400	20230119	-33.54	1316	20230728	21.20	2400	-33.54	20230119	1316	21.20	20230728	2400	-33.54	20230119	1316	21.20	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
147	20230901	150828	57	100.00	KONEX			N	N	N	N		N	1597	-21	5	-1.30	86397	51	5100.00	1700	1860	1597	1860	1376	1618	1694.06	0.00	0	0	1618	1618	1618	1618	1618	1618	1618	11	242	500	970	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
148	20230901	140827	57	100.00	KONEX			N	N	N	N		N	1650	32	2	1.98	81606	48	4800.00	1700	1860	1600	1860	1376	1618	1700.12	0.00	0	0	1618	1618	1618	1618	1618	1618	1618	11	242	500	970	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
149	20230901	130801	57	100.00	KONEX			N	N	N	N		N	1650	32	2	1.98	81606	48	4800.00	1700	1860	1600	1860	1376	1618	1700.12	0.00	0	0	1618	1618	1618	1618	1618	1618	1618	11	242	500	970	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
150	20230901	120813	57	100.00	KONEX			N	N	N	N		N	1650	32	2	1.98	81606	48	4800.00	1700	1860	1600	1860	1376	1618	1700.12	0.00	0	0	1618	1618	1618	1618	1618	1618	1618	11	242	500	970	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
151	20230901	110812	57	100.00	KONEX			N	N	N	N		N	1650	32	2	1.98	81606	48	4800.00	1700	1860	1600	1860	1376	1618	1700.12	0.00	0	0	1618	1618	1618	1618	1618	1618	1618	11	242	500	970	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2400	20230119	-31.25	1316	20230728	25.38	2400	-31.25	20230119	1316	25.38	20230728	2400	-31.25	20230119	1316	25.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
152	20230901	100807	57	100.00	KONEX			N	N	N	N		N	1699	81	2	5.01	76656	45	4500.00	1700	1860	1600	1860	1376	1618	1703.47	0.00	0	0	1618	1618	1618	1618	1618	1618	1618	11	242	500	970	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
153	20230901	090755	57	100.00	KONEX			N	N	N	N		N	1860	242	1	14.96	36860	21	2100.00	1700	1860	1700	1860	1376	1618	1755.24	0.00	0	0	1618	1618	1618	1618	1618	1618	1618	11	242	500	970	1	1	2152101	40	21.38	3.66	12	0.00	87.00	508.00	2400	20230119	-22.50	1316	20230728	41.34	2400	-22.50	20230119	1316	41.34	20230728	2400	-22.50	20230119	1316	41.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N