KissMeData/233990/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	160957	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	8860	21	20.00	449	450	392	450	334	392	421.90	0.00	0	0	575	483	437	345	299	460	322	15	58	100	230	1	1	14764898	66	-5.70	-14.52	12	0.00	-79.00	-31.00	839	20221116	-46.36	335	20230919	34.33	769	-41.48	20230109	335	34.33	20230919	839	-46.36	20221116	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20230927	151007	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	8860	21	20.00	449	450	392	450	334	392	421.90	0.00	0	0	575	483	437	345	299	460	322	15	58	100	230	1	1	14764898	66	-5.70	-14.52	12	0.00	-79.00	-31.00	839	20221116	-46.36	335	20230919	34.33	769	-41.48	20230109	335	34.33	20230919	839	-46.36	20221116	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20230927	141008	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	8860	21	20.00	449	450	392	450	334	392	421.90	0.00	0	0	575	483	437	345	299	460	322	15	58	100	230	1	1	14764898	66	-5.70	-14.52	12	0.00	-79.00	-31.00	839	20221116	-46.36	335	20230919	34.33	769	-41.48	20230109	335	34.33	20230919	839	-46.36	20221116	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20230927	130952	57	100.00	KONEX			N	N	N	N		N	449	57	2	14.54	4818	12	11.43	449	449	392	450	334	392	401.50	0.00	0	0	575	483	437	345	299	460	322	15	58	100	230	1	1	14764898	66	-5.68	-14.48	12	0.00	-79.00	-31.00	839	20221116	-46.48	335	20230919	34.03	769	-41.61	20230109	335	34.03	20230919	839	-46.48	20221116	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20230927	120953	57	100.00	KONEX			N	N	N	N		N	449	57	2	14.54	4818	12	11.43	449	449	392	450	334	392	401.50	0.00	0	0	575	483	437	345	299	460	322	15	58	100	230	1	1	14764898	66	-5.68	-14.48	12	0.00	-79.00	-31.00	839	20221116	-46.48	335	20230919	34.03	769	-41.61	20230109	335	34.03	20230919	839	-46.48	20221116	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20230927	111003	57	100.00	KONEX			N	N	N	N		N	449	57	2	14.54	4818	12	11.43	449	449	392	450	334	392	401.50	0.00	0	0	575	483	437	345	299	460	322	15	58	100	230	1	1	14764898	66	-5.68	-14.48	12	0.00	-79.00	-31.00	839	20221116	-46.48	335	20230919	34.03	769	-41.61	20230109	335	34.03	20230919	839	-46.48	20221116	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20230927	100955	57	100.00	KONEX			N	N	N	N		N	449	57	2	14.54	449	1	0.95	449	449	449	450	334	392	449.00	0.00	0	0	575	483	437	345	299	460	322	15	58	100	230	1	1	14764898	66	-5.68	-14.48	12	0.00	-79.00	-31.00	839	20221116	-46.48	335	20230919	34.03	769	-41.61	20230109	335	34.03	20230919	839	-46.48	20221116	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20230927	091014	57	100.00	KONEX			N	N	N	N		N	392	0	3	0.00	0	0	0.00	0	0	0	450	334	392	0.00	0.00	0	0	575	483	437	345	299	460	322	15	58	100	230	1	1	14764898	58	-4.96	-12.65	12	0.00	-79.00	-31.00	839	20221116	-53.28	335	20230919	17.01	769	-49.02	20230109	335	17.01	20230919	839	-53.28	20221116	335	17.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20230926	160954	57	100.00	KONEX			N	N	N	N		N	392	-68	5	-14.78	41896	105	53.03	529	529	391	529	391	460	399.01	0.00	0	0	498	478	440	420	382	489	431	15	69	100	270	1	1	14764898	58	-4.96	-12.65	12	0.00	-79.00	-31.00	839	20221116	-53.28	335	20230919	17.01	769	-49.02	20230109	335	17.01	20230919	839	-53.28	20221116	335	17.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20230926	150953	57	100.00	KONEX			N	N	N	N		N	391	-69	4	-15.00	6486	15	7.58	529	529	391	529	391	460	432.40	0.00	0	0	498	478	440	420	382	489	431	15	69	100	270	1	1	14764898	58	-4.95	-12.61	12	0.00	-79.00	-31.00	839	20221116	-53.40	335	20230919	16.72	769	-49.15	20230109	335	16.72	20230919	839	-53.40	20221116	335	16.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20230926	140947	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	2576	5	2.53	529	529	460	529	391	460	515.20	0.00	0	0	498	478	440	420	382	489	431	15	69	100	270	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20230926	130951	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	2576	5	2.53	529	529	460	529	391	460	515.20	0.00	0	0	498	478	440	420	382	489	431	15	69	100	270	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20230926	120957	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	2576	5	2.53	529	529	460	529	391	460	515.20	0.00	0	0	498	478	440	420	382	489	431	15	69	100	270	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20230926	110952	57	100.00	KONEX			N	N	N	N		N	529	69	1	15.00	2116	4	2.02	529	529	529	529	391	460	529.00	0.00	0	0	498	478	440	420	382	489	431	15	69	100	270	1	1	14764898	78	-6.70	-17.06	12	0.00	-79.00	-31.00	839	20221116	-36.95	335	20230919	57.91	769	-31.21	20230109	335	57.91	20230919	839	-36.95	20221116	335	57.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20230926	100952	57	100.00	KONEX			N	N	N	N		N	529	69	1	15.00	2116	4	2.02	529	529	529	529	391	460	529.00	0.00	0	0	498	478	440	420	382	489	431	15	69	100	270	1	1	14764898	78	-6.70	-17.06	12	0.00	-79.00	-31.00	839	20221116	-36.95	335	20230919	57.91	769	-31.21	20230109	335	57.91	20230919	839	-36.95	20221116	335	57.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20230926	090954	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	498	478	440	420	382	489	431	15	69	100	270	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20230925	160954	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	85396	198	9900.00	402	460	402	460	340	400	431.29	0.00	0	0	493	446	423	376	353	435	365	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20230925	150957	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	39856	99	4950.00	402	460	402	460	340	400	402.59	0.00	0	0	493	446	423	376	353	435	365	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20230925	140940	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	39856	99	4950.00	402	460	402	460	340	400	402.59	0.00	0	0	493	446	423	376	353	435	365	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20230925	130945	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	39856	99	4950.00	402	460	402	460	340	400	402.59	0.00	0	0	493	446	423	376	353	435	365	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20230925	120951	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	39856	99	4950.00	402	460	402	460	340	400	402.59	0.00	0	0	493	446	423	376	353	435	365	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20230925	110945	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	39856	99	4950.00	402	460	402	460	340	400	402.59	0.00	0	0	493	446	423	376	353	435	365	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20230925	100949	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	493	446	423	376	353	435	365	15	60	100	240	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	335	20230919	19.40	769	-47.98	20230109	335	19.40	20230919	839	-52.32	20221116	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20230925	090945	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	493	446	423	376	353	435	365	15	60	100	240	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	335	20230919	19.40	769	-47.98	20230109	335	19.40	20230919	839	-52.32	20221116	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20230922	161021	57	100.00	KONEX			N	N	N	N		N	400	-60	5	-13.04	870	2	0.06	470	470	400	529	391	460	435.00	0.00	0	0	500	480	440	420	380	490	430	15	69	100	270	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	335	20230919	19.40	769	-47.98	20230109	335	19.40	20230919	839	-52.32	20221116	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20230922	151015	57	100.00	KONEX			N	N	N	N		N	470	10	2	2.17	470	1	0.03	470	470	470	529	391	460	470.00	0.00	0	0	500	480	440	420	380	490	430	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	335	20230919	40.30	769	-38.88	20230109	335	40.30	20230919	839	-43.98	20221116	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20230922	141013	57	100.00	KONEX			N	N	N	N		N	470	10	2	2.17	470	1	0.03	470	470	470	529	391	460	470.00	0.00	0	0	500	480	440	420	380	490	430	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	335	20230919	40.30	769	-38.88	20230109	335	40.30	20230919	839	-43.98	20221116	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20230922	130914	57	100.00	KONEX			N	N	N	N		N	470	10	2	2.17	470	1	0.03	470	470	470	529	391	460	470.00	0.00	0	0	500	480	440	420	380	490	430	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	335	20230919	40.30	769	-38.88	20230109	335	40.30	20230919	839	-43.98	20221116	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20230922	120912	57	100.00	KONEX			N	N	N	N		N	470	10	2	2.17	470	1	0.03	470	470	470	529	391	460	470.00	0.00	0	0	500	480	440	420	380	490	430	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	335	20230919	40.30	769	-38.88	20230109	335	40.30	20230919	839	-43.98	20221116	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20230922	110906	57	100.00	KONEX			N	N	N	N		N	470	10	2	2.17	470	1	0.03	470	470	470	529	391	460	470.00	0.00	0	0	500	480	440	420	380	490	430	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	335	20230919	40.30	769	-38.88	20230109	335	40.30	20230919	839	-43.98	20221116	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20230922	100907	57	100.00	KONEX			N	N	N	N		N	470	10	2	2.17	470	1	0.03	470	470	470	529	391	460	470.00	0.00	0	0	500	480	440	420	380	490	430	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	335	20230919	40.30	769	-38.88	20230109	335	40.30	20230919	839	-43.98	20221116	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20230922	090903	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	500	480	440	420	380	490	430	15	69	100	270	1	1	14764898	68	-5.82	-14.84	12	0.00	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20230921	160907	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	1410472	3499	49.32	406	460	400	460	340	400	403.11	0.00	0	0	419	409	394	384	369	414	389	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20230921	150855	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	1410472	3499	49.32	406	460	400	460	340	400	403.11	0.00	0	0	419	409	394	384	369	414	389	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20230921	140902	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	1410472	3499	49.32	406	460	400	460	340	400	403.11	0.00	0	0	419	409	394	384	369	414	389	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20230921	130858	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	1410472	3499	49.32	406	460	400	460	340	400	403.11	0.00	0	0	419	409	394	384	369	414	389	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20230921	120850	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	1410472	3499	49.32	406	460	400	460	340	400	403.11	0.00	0	0	419	409	394	384	369	414	389	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20230921	110910	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	1410472	3499	49.32	406	460	400	460	340	400	403.11	0.00	0	0	419	409	394	384	369	414	389	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20230921	100852	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	1410472	3499	49.32	406	460	400	460	340	400	403.11	0.00	0	0	419	409	394	384	369	414	389	15	60	100	240	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	335	20230919	37.31	769	-40.18	20230109	335	37.31	20230919	839	-45.17	20221116	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20230921	090858	57	100.00	KONEX			N	N	N	N		N	406	6	2	1.50	406	1	0.01	406	406	406	460	340	400	406.00	0.00	0	0	419	409	394	384	369	414	389	15	60	100	240	1	1	14764898	60	-5.14	-13.10	12	0.00	-79.00	-31.00	839	20221116	-51.61	335	20230919	21.19	769	-47.20	20230109	335	21.19	20230919	839	-51.61	20221116	335	21.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20230920	160903	57	100.00	KONEX			N	N	N	N		N	400	16	2	4.17	2724027	7094	67.43	384	404	379	441	327	384	383.99	0.00	0	0	430	407	371	348	312	389	330	15	57	100	230	1	1	14764898	59	-5.06	-12.90	12	0.05	-79.00	-31.00	839	20221116	-52.32	335	20230919	19.40	769	-47.98	20230109	335	19.40	20230919	839	-52.32	20221116	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20230920	150840	57	100.00	KONEX			N	N	N	N		N	400	16	2	4.17	2724027	7094	67.43	384	404	379	441	327	384	383.99	0.00	0	0	430	407	371	348	312	389	330	15	57	100	230	1	1	14764898	59	-5.06	-12.90	12	0.05	-79.00	-31.00	839	20221116	-52.32	335	20230919	19.40	769	-47.98	20230109	335	19.40	20230919	839	-52.32	20221116	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20230920	140851	57	100.00	KONEX			N	N	N	N		N	385	1	2	0.26	1942294	5093	48.41	384	396	379	441	327	384	381.37	0.00	0	0	430	407	371	348	312	389	330	15	57	100	230	1	1	14764898	57	-4.87	-12.42	12	0.03	-79.00	-31.00	839	20221116	-54.11	335	20230919	14.93	769	-49.93	20230109	335	14.93	20230919	839	-54.11	20221116	335	14.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20230920	130846	57	100.00	KONEX			N	N	N	N		N	396	12	2	3.12	1931129	5064	48.14	384	396	379	441	327	384	381.34	0.00	0	0	430	407	371	348	312	389	330	15	57	100	230	1	1	14764898	58	-5.01	-12.77	12	0.03	-79.00	-31.00	839	20221116	-52.80	335	20230919	18.21	769	-48.50	20230109	335	18.21	20230919	839	-52.80	20221116	335	18.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20230920	120847	57	100.00	KONEX			N	N	N	N		N	379	-5	5	-1.30	600571	1564	14.87	384	384	379	441	327	384	384.00	0.00	0	0	430	407	371	348	312	389	330	15	57	100	230	1	1	14764898	56	-4.80	-12.23	12	0.01	-79.00	-31.00	839	20221116	-54.83	335	20230919	13.13	769	-50.72	20230109	335	13.13	20230919	839	-54.83	20221116	335	13.13	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20230920	110854	57	100.00	KONEX			N	N	N	N		N	384	0	3	0.00	600192	1563	14.86	384	384	384	441	327	384	384.00	0.00	0	0	430	407	371	348	312	389	330	15	57	100	230	1	1	14764898	57	-4.86	-12.39	12	0.01	-79.00	-31.00	839	20221116	-54.23	335	20230919	14.63	769	-50.07	20230109	335	14.63	20230919	839	-54.23	20221116	335	14.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20230920	100834	57	100.00	KONEX			N	N	N	N		N	384	0	3	0.00	600192	1563	14.86	384	384	384	441	327	384	384.00	0.00	0	0	430	407	371	348	312	389	330	15	57	100	230	1	1	14764898	57	-4.86	-12.39	12	0.01	-79.00	-31.00	839	20221116	-54.23	335	20230919	14.63	769	-50.07	20230109	335	14.63	20230919	839	-54.23	20221116	335	14.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20230920	090847	57	100.00	KONEX			N	N	N	N		N	384	0	3	0.00	0	0	0.00	0	0	0	441	327	384	0.00	0.00	0	0	430	407	371	348	312	389	330	15	57	100	230	1	1	14764898	57	-4.86	-12.39	12	0.00	-79.00	-31.00	839	20221116	-54.23	335	20230919	14.63	769	-50.07	20230109	335	14.63	20230919	839	-54.23	20221116	335	14.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20230919	160845	57	100.00	KONEX	신저가		N	N	N	N		N	384	-10	5	-2.54	3650460	10520	209.48	394	394	335	453	335	394	347.00	0.00	0	0	434	413	379	358	324	397	342	15	59	100	230	1	1	14764898	57	-4.86	-12.39	12	0.07	-79.00	-31.00	839	20221116	-54.23	335	20230919	14.63	769	-50.07	20230109	335	14.63	20230919	839	-54.23	20221116	335	14.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20230919	150844	57	100.00	KONEX	신저가		N	N	N	N		N	384	-10	5	-2.54	3650460	10520	209.48	394	394	335	453	335	394	347.00	0.00	0	0	434	413	379	358	324	397	342	15	59	100	230	1	1	14764898	57	-4.86	-12.39	12	0.07	-79.00	-31.00	839	20221116	-54.23	335	20230919	14.63	769	-50.07	20230109	335	14.63	20230919	839	-54.23	20221116	335	14.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20230919	140842	57	100.00	KONEX	신저가		N	N	N	N		N	384	-10	5	-2.54	2882460	8520	169.65	394	394	335	453	335	394	338.32	0.00	0	0	434	413	379	358	324	397	342	15	59	100	230	1	1	14764898	57	-4.86	-12.39	12	0.06	-79.00	-31.00	839	20221116	-54.23	335	20230919	14.63	769	-50.07	20230109	335	14.63	20230919	839	-54.23	20221116	335	14.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20230919	130829	57	100.00	KONEX	신저가		N	N	N	N		N	335	-59	4	-14.97	2878620	8510	169.45	394	394	335	453	335	394	338.26	0.00	0	0	434	413	379	358	324	397	342	15	59	100	230	1	1	14764898	49	-4.24	-10.81	12	0.06	-79.00	-31.00	839	20221116	-60.07	335	20230919	0.00	769	-56.44	20230109	335	0.00	20230919	839	-60.07	20221116	335	0.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20230919	120845	57	100.00	KONEX	신저가		N	N	N	N		N	335	-59	4	-14.97	2878620	8510	169.45	394	394	335	453	335	394	338.26	0.00	0	0	434	413	379	358	324	397	342	15	59	100	230	1	1	14764898	49	-4.24	-10.81	12	0.06	-79.00	-31.00	839	20221116	-60.07	335	20230919	0.00	769	-56.44	20230109	335	0.00	20230919	839	-60.07	20221116	335	0.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20230919	110851	57	100.00	KONEX	신저가		N	N	N	N		N	335	-59	4	-14.97	2710620	8010	159.50	394	394	335	453	335	394	338.40	0.00	0	0	434	413	379	358	324	397	342	15	59	100	230	1	1	14764898	49	-4.24	-10.81	12	0.05	-79.00	-31.00	839	20221116	-60.07	335	20230919	0.00	769	-56.44	20230109	335	0.00	20230919	839	-60.07	20221116	335	0.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20230919	100843	57	100.00	KONEX	신저가		N	N	N	N		N	341	-53	5	-13.45	1367358	4008	79.81	394	394	341	453	335	394	341.16	0.00	0	0	434	413	379	358	324	397	342	15	59	100	230	1	1	14764898	50	-4.32	-11.00	12	0.03	-79.00	-31.00	839	20221116	-59.36	341	20230919	0.00	769	-55.66	20230109	341	0.00	20230919	839	-59.36	20221116	341	0.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20230919	090839	57	100.00	KONEX			N	N	N	N		N	394	0	3	0.00	0	0	0.00	0	0	0	453	335	394	0.00	0.00	0	0	434	413	379	358	324	397	342	15	59	100	230	1	1	14764898	58	-4.99	-12.71	12	0.00	-79.00	-31.00	839	20221116	-53.04	345	20230918	14.20	769	-48.76	20230109	345	14.20	20230918	839	-53.04	20221116	345	14.20	20230918	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20230918	160844	57	100.00	KONEX	신저가		N	N	N	N		N	394	-6	5	-1.50	1760767	5022	129.40	400	400	345	460	340	400	350.61	0.00	0	0	400	399	399	398	398	400	399	15	60	100	240	1	1	14764898	58	-4.99	-12.71	12	0.03	-79.00	-31.00	839	20221116	-53.04	345	20230918	14.20	769	-48.76	20230109	345	14.20	20230918	839	-53.04	20221116	345	14.20	20230918	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20230918	150840	57	100.00	KONEX	신저가		N	N	N	N		N	394	-6	5	-1.50	1760767	5022	129.40	400	400	345	460	340	400	350.61	0.00	0	0	400	399	399	398	398	400	399	15	60	100	240	1	1	14764898	58	-4.99	-12.71	12	0.03	-79.00	-31.00	839	20221116	-53.04	345	20230918	14.20	769	-48.76	20230109	345	14.20	20230918	839	-53.04	20221116	345	14.20	20230918	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20230918	140901	57	100.00	KONEX	신저가		N	N	N	N		N	345	-55	5	-13.75	1760373	5021	129.37	400	400	345	460	340	400	350.60	0.00	0	0	400	399	399	398	398	400	399	15	60	100	240	1	1	14764898	51	-4.37	-11.13	12	0.03	-79.00	-31.00	839	20221116	-58.88	345	20230918	0.00	769	-55.14	20230109	345	0.00	20230918	839	-58.88	20221116	345	0.00	20230918	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20230918	130838	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	4400	11	0.28	400	400	400	460	340	400	400.00	0.00	0	0	400	399	399	398	398	400	399	15	60	100	240	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20230918	120846	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	4400	11	0.28	400	400	400	460	340	400	400.00	0.00	0	0	400	399	399	398	398	400	399	15	60	100	240	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20230918	110831	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	4000	10	0.26	400	400	400	460	340	400	400.00	0.00	0	0	400	399	399	398	398	400	399	15	60	100	240	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20230918	100826	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	4000	10	0.26	400	400	400	460	340	400	400.00	0.00	0	0	400	399	399	398	398	400	399	15	60	100	240	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20230918	090829	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	400	399	399	398	398	400	399	15	60	100	240	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20230915	160838	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	1548521	3881	403.43	400	400	399	458	340	399	399.00	0.00	0	0	433	415	407	389	381	412	386	15	59	100	230	1	1	14764898	59	-5.06	-12.90	12	0.03	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20230915	150835	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	1548121	3880	403.33	400	400	399	458	340	399	399.00	0.00	0	0	433	415	407	389	381	412	386	15	59	100	230	1	1	14764898	59	-5.05	-12.87	12	0.03	-79.00	-31.00	839	20221116	-52.44	382	20230906	4.45	769	-48.11	20230109	382	4.45	20230906	839	-52.44	20221116	382	4.45	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20230915	140839	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	518701	1300	135.14	400	400	399	458	340	399	399.00	0.00	0	0	433	415	407	389	381	412	386	15	59	100	230	1	1	14764898	59	-5.05	-12.87	12	0.01	-79.00	-31.00	839	20221116	-52.44	382	20230906	4.45	769	-48.11	20230109	382	4.45	20230906	839	-52.44	20221116	382	4.45	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20230915	130831	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	516706	1295	134.62	400	400	399	458	340	399	399.00	0.00	0	0	433	415	407	389	381	412	386	15	59	100	230	1	1	14764898	59	-5.05	-12.87	12	0.01	-79.00	-31.00	839	20221116	-52.44	382	20230906	4.45	769	-48.11	20230109	382	4.45	20230906	839	-52.44	20221116	382	4.45	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20230915	120835	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	14365	36	3.74	400	400	399	458	340	399	399.03	0.00	0	0	433	415	407	389	381	412	386	15	59	100	230	1	1	14764898	59	-5.05	-12.87	12	0.00	-79.00	-31.00	839	20221116	-52.44	382	20230906	4.45	769	-48.11	20230109	382	4.45	20230906	839	-52.44	20221116	382	4.45	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20230915	110843	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	14365	36	3.74	400	400	399	458	340	399	399.03	0.00	0	0	433	415	407	389	381	412	386	15	59	100	230	1	1	14764898	59	-5.05	-12.87	12	0.00	-79.00	-31.00	839	20221116	-52.44	382	20230906	4.45	769	-48.11	20230109	382	4.45	20230906	839	-52.44	20221116	382	4.45	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20230915	100840	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	14365	36	3.74	400	400	399	458	340	399	399.03	0.00	0	0	433	415	407	389	381	412	386	15	59	100	230	1	1	14764898	59	-5.05	-12.87	12	0.00	-79.00	-31.00	839	20221116	-52.44	382	20230906	4.45	769	-48.11	20230109	382	4.45	20230906	839	-52.44	20221116	382	4.45	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20230915	090830	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.00	0	0	433	415	407	389	381	412	386	15	59	100	230	1	1	14764898	59	-5.05	-12.87	12	0.00	-79.00	-31.00	839	20221116	-52.44	382	20230906	4.45	769	-48.11	20230109	382	4.45	20230906	839	-52.44	20221116	382	4.45	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20230914	160840	57	100.00	KONEX			N	N	N	N		N	399	-26	5	-6.12	385845	962	96200.00	425	425	399	488	362	425	401.09	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	59	-5.05	-12.87	12	0.01	-79.00	-31.00	839	20221116	-52.44	382	20230906	4.45	769	-48.11	20230109	382	4.45	20230906	839	-52.44	20221116	382	4.45	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20230914	150815	57	100.00	KONEX			N	N	N	N		N	400	-25	5	-5.88	186345	462	46200.00	425	425	400	488	362	425	403.34	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20230914	140832	57	100.00	KONEX			N	N	N	N		N	400	-25	5	-5.88	186345	462	46200.00	425	425	400	488	362	425	403.34	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20230914	130816	57	100.00	KONEX			N	N	N	N		N	400	-25	5	-5.88	25645	61	6100.00	425	425	400	488	362	425	420.41	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20230914	120825	57	100.00	KONEX			N	N	N	N		N	400	-25	5	-5.88	25645	61	6100.00	425	425	400	488	362	425	420.41	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	59	-5.06	-12.90	12	0.00	-79.00	-31.00	839	20221116	-52.32	382	20230906	4.71	769	-47.98	20230109	382	4.71	20230906	839	-52.32	20221116	382	4.71	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20230914	110818	57	100.00	KONEX			N	N	N	N		N	419	-6	5	-1.41	21645	51	5100.00	425	425	419	488	362	425	424.41	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	62	-5.30	-13.52	12	0.00	-79.00	-31.00	839	20221116	-50.06	382	20230906	9.69	769	-45.51	20230109	382	9.69	20230906	839	-50.06	20221116	382	9.69	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20230914	100812	57	100.00	KONEX			N	N	N	N		N	419	-6	5	-1.41	21645	51	5100.00	425	425	419	488	362	425	424.41	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	62	-5.30	-13.52	12	0.00	-79.00	-31.00	839	20221116	-50.06	382	20230906	9.69	769	-45.51	20230109	382	9.69	20230906	839	-50.06	20221116	382	9.69	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20230914	090827	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20230913	160831	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.49	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20230913	150822	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.49	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20230913	140830	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.49	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20230913	130807	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.49	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20230913	120827	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.49	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20230913	110826	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.49	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20230913	100818	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.49	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20230913	090809	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20230912	160807	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	87125	205	20500.00	425	425	425	573	425	499	425.00	0.00	0	0	499	499	499	499	499	499	499	15	74	100	290	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20230912	150815	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	87125	205	20500.00	425	425	425	573	425	499	425.00	0.00	0	0	499	499	499	499	499	499	499	15	74	100	290	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20230912	140815	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	87125	205	20500.00	425	425	425	573	425	499	425.00	0.00	0	0	499	499	499	499	499	499	499	15	74	100	290	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20230912	130804	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	85425	201	20100.00	425	425	425	573	425	499	425.00	0.00	0	0	499	499	499	499	499	499	499	15	74	100	290	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20230912	120803	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	19550	46	4600.00	425	425	425	573	425	499	425.00	0.00	0	0	499	499	499	499	499	499	499	15	74	100	290	1	1	14764898	63	-5.38	-13.71	12	0.00	-79.00	-31.00	839	20221116	-49.34	382	20230906	11.26	769	-44.73	20230109	382	11.26	20230906	839	-49.34	20221116	382	11.26	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20230912	110807	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	15	74	100	290	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20230912	100801	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	15	74	100	290	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20230912	090819	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	499	499	499	499	499	499	499	15	74	100	290	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20230911	160801	57	100.00	KONEX			N	N	N	N		N	499	54	2	12.13	499	1	100.00	499	499	499	511	379	445	499.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20230911	150806	57	100.00	KONEX			N	N	N	N		N	499	54	2	12.13	499	1	100.00	499	499	499	511	379	445	499.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20230911	140815	57	100.00	KONEX			N	N	N	N		N	499	54	2	12.13	499	1	100.00	499	499	499	511	379	445	499.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20230911	130750	57	100.00	KONEX			N	N	N	N		N	499	54	2	12.13	499	1	100.00	499	499	499	511	379	445	499.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20230911	120804	57	100.00	KONEX			N	N	N	N		N	499	54	2	12.13	499	1	100.00	499	499	499	511	379	445	499.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20230911	110750	57	100.00	KONEX			N	N	N	N		N	499	54	2	12.13	499	1	100.00	499	499	499	511	379	445	499.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20230911	100749	57	100.00	KONEX			N	N	N	N		N	499	54	2	12.13	499	1	100.00	499	499	499	511	379	445	499.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20230911	090746	57	100.00	KONEX			N	N	N	N		N	499	54	2	12.13	499	1	100.00	499	499	499	511	379	445	499.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	382	20230906	30.63	769	-35.11	20230109	382	30.63	20230906	839	-40.52	20221116	382	30.63	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20230908	160808	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	20.00	445	445	445	510	378	444	445.00	0.00	0	0	444	444	444	444	444	444	444	15	66	100	260	1	1	14764898	66	-5.63	-14.35	12	0.00	-79.00	-31.00	839	20221116	-46.96	382	20230906	16.49	769	-42.13	20230109	382	16.49	20230906	839	-46.96	20221116	382	16.49	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20230908	150806	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	20.00	445	445	445	510	378	444	445.00	0.00	0	0	444	444	444	444	444	444	444	15	66	100	260	1	1	14764898	66	-5.63	-14.35	12	0.00	-79.00	-31.00	839	20221116	-46.96	382	20230906	16.49	769	-42.13	20230109	382	16.49	20230906	839	-46.96	20221116	382	16.49	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20230908	140758	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	20.00	445	445	445	510	378	444	445.00	0.00	0	0	444	444	444	444	444	444	444	15	66	100	260	1	1	14764898	66	-5.63	-14.35	12	0.00	-79.00	-31.00	839	20221116	-46.96	382	20230906	16.49	769	-42.13	20230109	382	16.49	20230906	839	-46.96	20221116	382	16.49	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20230908	130806	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	20.00	445	445	445	510	378	444	445.00	0.00	0	0	444	444	444	444	444	444	444	15	66	100	260	1	1	14764898	66	-5.63	-14.35	12	0.00	-79.00	-31.00	839	20221116	-46.96	382	20230906	16.49	769	-42.13	20230109	382	16.49	20230906	839	-46.96	20221116	382	16.49	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20230908	120817	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	20.00	445	445	445	510	378	444	445.00	0.00	0	0	444	444	444	444	444	444	444	15	66	100	260	1	1	14764898	66	-5.63	-14.35	12	0.00	-79.00	-31.00	839	20221116	-46.96	382	20230906	16.49	769	-42.13	20230109	382	16.49	20230906	839	-46.96	20221116	382	16.49	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20230908	110812	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	20.00	445	445	445	510	378	444	445.00	0.00	0	0	444	444	444	444	444	444	444	15	66	100	260	1	1	14764898	66	-5.63	-14.35	12	0.00	-79.00	-31.00	839	20221116	-46.96	382	20230906	16.49	769	-42.13	20230109	382	16.49	20230906	839	-46.96	20221116	382	16.49	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20230908	100806	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	20.00	445	445	445	510	378	444	445.00	0.00	0	0	444	444	444	444	444	444	444	15	66	100	260	1	1	14764898	66	-5.63	-14.35	12	0.00	-79.00	-31.00	839	20221116	-46.96	382	20230906	16.49	769	-42.13	20230109	382	16.49	20230906	839	-46.96	20221116	382	16.49	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20230908	090809	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	20.00	445	445	445	510	378	444	445.00	0.00	0	0	444	444	444	444	444	444	444	15	66	100	260	1	1	14764898	66	-5.63	-14.35	12	0.00	-79.00	-31.00	839	20221116	-46.96	382	20230906	16.49	769	-42.13	20230109	382	16.49	20230906	839	-46.96	20221116	382	16.49	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20230907	160756	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	2220	5	0.05	444	444	444	516	382	449	444.00	0.00	0	0	533	490	436	393	339	464	367	15	67	100	260	1	1	14764898	66	-5.62	-14.32	12	0.00	-79.00	-31.00	839	20221116	-47.08	382	20230906	16.23	769	-42.26	20230109	382	16.23	20230906	839	-47.08	20221116	382	16.23	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20230907	150801	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	2220	5	0.05	444	444	444	516	382	449	444.00	0.00	0	0	533	490	436	393	339	464	367	15	67	100	260	1	1	14764898	66	-5.62	-14.32	12	0.00	-79.00	-31.00	839	20221116	-47.08	382	20230906	16.23	769	-42.26	20230109	382	16.23	20230906	839	-47.08	20221116	382	16.23	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20230907	140759	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	2220	5	0.05	444	444	444	516	382	449	444.00	0.00	0	0	533	490	436	393	339	464	367	15	67	100	260	1	1	14764898	66	-5.62	-14.32	12	0.00	-79.00	-31.00	839	20221116	-47.08	382	20230906	16.23	769	-42.26	20230109	382	16.23	20230906	839	-47.08	20221116	382	16.23	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20230907	130755	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	2220	5	0.05	444	444	444	516	382	449	444.00	0.00	0	0	533	490	436	393	339	464	367	15	67	100	260	1	1	14764898	66	-5.62	-14.32	12	0.00	-79.00	-31.00	839	20221116	-47.08	382	20230906	16.23	769	-42.26	20230109	382	16.23	20230906	839	-47.08	20221116	382	16.23	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20230907	120807	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	1776	4	0.04	444	444	444	516	382	449	444.00	0.00	0	0	533	490	436	393	339	464	367	15	67	100	260	1	1	14764898	66	-5.62	-14.32	12	0.00	-79.00	-31.00	839	20221116	-47.08	382	20230906	16.23	769	-42.26	20230109	382	16.23	20230906	839	-47.08	20221116	382	16.23	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20230907	110801	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	1776	4	0.04	444	444	444	516	382	449	444.00	0.00	0	0	533	490	436	393	339	464	367	15	67	100	260	1	1	14764898	66	-5.62	-14.32	12	0.00	-79.00	-31.00	839	20221116	-47.08	382	20230906	16.23	769	-42.26	20230109	382	16.23	20230906	839	-47.08	20221116	382	16.23	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20230907	100802	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	533	490	436	393	339	464	367	15	67	100	260	1	1	14764898	66	-5.68	-14.48	12	0.00	-79.00	-31.00	839	20221116	-46.48	382	20230906	17.54	769	-41.61	20230109	382	17.54	20230906	839	-46.48	20221116	382	17.54	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20230907	090813	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	533	490	436	393	339	464	367	15	67	100	260	1	1	14764898	66	-5.68	-14.48	12	0.00	-79.00	-31.00	839	20221116	-46.48	382	20230906	17.54	769	-41.61	20230109	382	17.54	20230906	839	-46.48	20221116	382	17.54	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20230906	160757	57	100.00	KONEX	신저가		N	N	N	N		N	449	0	3	0.00	4002712	9748	112.76	479	479	382	516	382	449	410.62	0.00	0	0	538	493	445	400	352	469	376	15	67	100	260	1	1	14764898	66	-5.68	-14.48	12	0.07	-79.00	-31.00	839	20221116	-46.48	382	20230906	17.54	769	-41.61	20230109	382	17.54	20230906	839	-46.48	20221116	382	17.54	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
123	20230906	150801	57	100.00	KONEX	신저가		N	N	N	N		N	382	-67	4	-14.92	4002263	9747	112.75	479	479	382	516	382	449	410.61	0.00	0	0	538	493	445	400	352	469	376	15	67	100	260	1	1	14764898	56	-4.84	-12.32	12	0.07	-79.00	-31.00	839	20221116	-54.47	382	20230906	0.00	769	-50.33	20230109	382	0.00	20230906	839	-54.47	20221116	382	0.00	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
124	20230906	140759	57	100.00	KONEX	신저가		N	N	N	N		N	460	11	2	2.45	3925863	9547	110.43	479	479	383	516	382	449	411.21	0.00	0	0	538	493	445	400	352	469	376	15	67	100	260	1	1	14764898	68	-5.82	-14.84	12	0.06	-79.00	-31.00	839	20221116	-45.17	383	20230906	20.10	769	-40.18	20230109	383	20.10	20230906	839	-45.17	20221116	383	20.10	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
125	20230906	130752	57	100.00	KONEX	신저가		N	N	N	N		N	386	-63	5	-14.03	8648	22	0.25	479	479	386	516	382	449	393.09	0.00	0	0	538	493	445	400	352	469	376	15	67	100	260	1	1	14764898	57	-4.89	-12.45	12	0.00	-79.00	-31.00	839	20221116	-53.99	386	20230906	0.00	769	-49.80	20230109	386	0.00	20230906	839	-53.99	20221116	386	0.00	20230906	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
126	20230906	120804	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	928	2	0.02	479	479	449	516	382	449	464.00	0.00	0	0	538	493	445	400	352	469	376	15	67	100	260	1	1	14764898	66	-5.68	-14.48	12	0.00	-79.00	-31.00	839	20221116	-46.48	390	20230713	15.13	769	-41.61	20230109	390	15.13	20230713	839	-46.48	20221116	390	15.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
127	20230906	110807	57	100.00	KONEX			N	N	N	N		N	479	30	2	6.68	479	1	0.01	479	479	479	516	382	449	479.00	0.00	0	0	538	493	445	400	352	469	376	15	67	100	260	1	1	14764898	71	-6.06	-15.45	12	0.00	-79.00	-31.00	839	20221116	-42.91	390	20230713	22.82	769	-37.71	20230109	390	22.82	20230713	839	-42.91	20221116	390	22.82	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
128	20230906	100746	57	100.00	KONEX			N	N	N	N		N	479	30	2	6.68	479	1	0.01	479	479	479	516	382	449	479.00	0.00	0	0	538	493	445	400	352	469	376	15	67	100	260	1	1	14764898	71	-6.06	-15.45	12	0.00	-79.00	-31.00	839	20221116	-42.91	390	20230713	22.82	769	-37.71	20230109	390	22.82	20230713	839	-42.91	20221116	390	22.82	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
129	20230906	090749	57	100.00	KONEX			N	N	N	N		N	479	30	2	6.68	479	1	0.01	479	479	479	516	382	449	479.00	0.00	0	0	538	493	445	400	352	469	376	15	67	100	260	1	1	14764898	71	-6.06	-15.45	12	0.00	-79.00	-31.00	839	20221116	-42.91	390	20230713	22.82	769	-37.71	20230109	390	22.82	20230713	839	-42.91	20221116	390	22.82	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
130	20230905	160752	57	100.00	KONEX			N	N	N	N		N	449	-17	5	-3.65	3725405	8645	432250.00	470	490	397	535	397	466	430.93	0.00	0	0	466	466	466	466	466	466	466	15	69	100	270	1	1	14764898	66	-5.68	-14.48	12	0.06	-79.00	-31.00	839	20221116	-46.48	390	20230713	15.13	769	-41.61	20230109	390	15.13	20230713	839	-46.48	20221116	390	15.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
131	20230905	150802	57	100.00	KONEX			N	N	N	N		N	479	13	2	2.79	3702955	8595	429750.00	470	490	397	535	397	466	430.83	0.00	0	0	466	466	466	466	466	466	466	15	69	100	270	1	1	14764898	71	-6.06	-15.45	12	0.06	-79.00	-31.00	839	20221116	-42.91	390	20230713	22.82	769	-37.71	20230109	390	22.82	20230713	839	-42.91	20221116	390	22.82	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
132	20230905	140801	57	100.00	KONEX			N	N	N	N		N	490	24	2	5.15	2113996	4593	229650.00	470	490	459	535	397	466	460.26	0.00	0	0	466	466	466	466	466	466	466	15	69	100	270	1	1	14764898	72	-6.20	-15.81	12	0.03	-79.00	-31.00	839	20221116	-41.60	390	20230713	25.64	769	-36.28	20230109	390	25.64	20230713	839	-41.60	20221116	390	25.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
133	20230905	130741	57	100.00	KONEX			N	N	N	N		N	459	-7	5	-1.50	15158	33	1650.00	470	470	459	535	397	466	459.33	0.00	0	0	466	466	466	466	466	466	466	15	69	100	270	1	1	14764898	68	-5.81	-14.81	12	0.00	-79.00	-31.00	839	20221116	-45.29	390	20230713	17.69	769	-40.31	20230109	390	17.69	20230713	839	-45.29	20221116	390	17.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
134	20230905	120746	57	100.00	KONEX			N	N	N	N		N	459	-7	5	-1.50	14240	31	1550.00	470	470	459	535	397	466	459.35	0.00	0	0	466	466	466	466	466	466	466	15	69	100	270	1	1	14764898	68	-5.81	-14.81	12	0.00	-79.00	-31.00	839	20221116	-45.29	390	20230713	17.69	769	-40.31	20230109	390	17.69	20230713	839	-45.29	20221116	390	17.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
135	20230905	110753	57	100.00	KONEX			N	N	N	N		N	470	4	2	0.86	470	1	50.00	470	470	470	535	397	466	470.00	0.00	0	0	466	466	466	466	466	466	466	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	390	20230713	20.51	769	-38.88	20230109	390	20.51	20230713	839	-43.98	20221116	390	20.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
136	20230905	100741	57	100.00	KONEX			N	N	N	N		N	470	4	2	0.86	470	1	50.00	470	470	470	535	397	466	470.00	0.00	0	0	466	466	466	466	466	466	466	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	390	20230713	20.51	769	-38.88	20230109	390	20.51	20230713	839	-43.98	20221116	390	20.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
137	20230905	090742	57	100.00	KONEX			N	N	N	N		N	470	4	2	0.86	470	1	50.00	470	470	470	535	397	466	470.00	0.00	0	0	466	466	466	466	466	466	466	15	69	100	270	1	1	14764898	69	-5.95	-15.16	12	0.00	-79.00	-31.00	839	20221116	-43.98	390	20230713	20.51	769	-38.88	20230109	390	20.51	20230713	839	-43.98	20221116	390	20.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
138	20230904	160738	57	100.00	KONEX			N	N	N	N		N	466	2	2	0.43	932	2	0.06	466	466	466	533	395	464	466.00	0.00	0	0	520	492	452	424	384	472	404	15	69	100	270	1	1	14764898	69	-5.90	-15.03	12	0.00	-79.00	-31.00	839	20221116	-44.46	390	20230713	19.49	769	-39.40	20230109	390	19.49	20230713	839	-44.46	20221116	390	19.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
139	20230904	150728	57	100.00	KONEX			N	N	N	N		N	466	2	2	0.43	932	2	0.06	466	466	466	533	395	464	466.00	0.00	0	0	520	492	452	424	384	472	404	15	69	100	270	1	1	14764898	69	-5.90	-15.03	12	0.00	-79.00	-31.00	839	20221116	-44.46	390	20230713	19.49	769	-39.40	20230109	390	19.49	20230713	839	-44.46	20221116	390	19.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
140	20230904	140724	57	100.00	KONEX			N	N	N	N		N	466	2	2	0.43	932	2	0.06	466	466	466	533	395	464	466.00	0.00	0	0	520	492	452	424	384	472	404	15	69	100	270	1	1	14764898	69	-5.90	-15.03	12	0.00	-79.00	-31.00	839	20221116	-44.46	390	20230713	19.49	769	-39.40	20230109	390	19.49	20230713	839	-44.46	20221116	390	19.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
141	20230904	130737	57	100.00	KONEX			N	N	N	N		N	466	2	2	0.43	932	2	0.06	466	466	466	533	395	464	466.00	0.00	0	0	520	492	452	424	384	472	404	15	69	100	270	1	1	14764898	69	-5.90	-15.03	12	0.00	-79.00	-31.00	839	20221116	-44.46	390	20230713	19.49	769	-39.40	20230109	390	19.49	20230713	839	-44.46	20221116	390	19.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
142	20230904	120722	57	100.00	KONEX			N	N	N	N		N	466	2	2	0.43	932	2	0.06	466	466	466	533	395	464	466.00	0.00	0	0	520	492	452	424	384	472	404	15	69	100	270	1	1	14764898	69	-5.90	-15.03	12	0.00	-79.00	-31.00	839	20221116	-44.46	390	20230713	19.49	769	-39.40	20230109	390	19.49	20230713	839	-44.46	20221116	390	19.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
143	20230904	110710	57	100.00	KONEX			N	N	N	N		N	466	2	2	0.43	932	2	0.06	466	466	466	533	395	464	466.00	0.00	0	0	520	492	452	424	384	472	404	15	69	100	270	1	1	14764898	69	-5.90	-15.03	12	0.00	-79.00	-31.00	839	20221116	-44.46	390	20230713	19.49	769	-39.40	20230109	390	19.49	20230713	839	-44.46	20221116	390	19.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
144	20230904	100714	57	100.00	KONEX			N	N	N	N		N	466	2	2	0.43	932	2	0.06	466	466	466	533	395	464	466.00	0.00	0	0	520	492	452	424	384	472	404	15	69	100	270	1	1	14764898	69	-5.90	-15.03	12	0.00	-79.00	-31.00	839	20221116	-44.46	390	20230713	19.49	769	-39.40	20230109	390	19.49	20230713	839	-44.46	20221116	390	19.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
145	20230904	090727	57	100.00	KONEX			N	N	N	N		N	466	2	2	0.43	466	1	0.03	466	466	466	533	395	464	466.00	0.00	0	0	520	492	452	424	384	472	404	15	69	100	270	1	1	14764898	69	-5.90	-15.03	12	0.00	-79.00	-31.00	839	20221116	-44.46	390	20230713	19.49	769	-39.40	20230109	390	19.49	20230713	839	-44.46	20221116	390	19.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
146	20230901	160718	57	100.00	KONEX			N	N	N	N		N	464	-20	5	-4.13	1504778	3561	96.87	480	480	412	556	412	484	422.57	0.00	0	0	557	520	487	450	417	504	434	15	72	100	290	1	1	14764898	69	-5.87	-14.97	12	0.02	-79.00	-31.00	839	20221116	-44.70	390	20230713	18.97	769	-39.66	20230109	390	18.97	20230713	839	-44.70	20221116	390	18.97	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
147	20230901	150726	57	100.00	KONEX			N	N	N	N		N	464	-20	5	-4.13	1504778	3561	96.87	480	480	412	556	412	484	422.57	0.00	0	0	557	520	487	450	417	504	434	15	72	100	290	1	1	14764898	69	-5.87	-14.97	12	0.02	-79.00	-31.00	839	20221116	-44.70	390	20230713	18.97	769	-39.66	20230109	390	18.97	20230713	839	-44.70	20221116	390	18.97	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
148	20230901	140730	57	100.00	KONEX			N	N	N	N		N	464	-20	5	-4.13	1447242	3437	93.50	480	480	412	556	412	484	421.08	0.00	0	0	557	520	487	450	417	504	434	15	72	100	290	1	1	14764898	69	-5.87	-14.97	12	0.02	-79.00	-31.00	839	20221116	-44.70	390	20230713	18.97	769	-39.66	20230109	390	18.97	20230713	839	-44.70	20221116	390	18.97	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
149	20230901	130706	57	100.00	KONEX			N	N	N	N		N	464	-20	5	-4.13	1447242	3437	93.50	480	480	412	556	412	484	421.08	0.00	0	0	557	520	487	450	417	504	434	15	72	100	290	1	1	14764898	69	-5.87	-14.97	12	0.02	-79.00	-31.00	839	20221116	-44.70	390	20230713	18.97	769	-39.66	20230109	390	18.97	20230713	839	-44.70	20221116	390	18.97	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
150	20230901	120716	57	100.00	KONEX			N	N	N	N		N	469	-15	5	-3.10	1206030	2861	77.83	480	480	415	556	412	484	421.54	0.00	0	0	557	520	487	450	417	504	434	15	72	100	290	1	1	14764898	69	-5.94	-15.13	12	0.02	-79.00	-31.00	839	20221116	-44.10	390	20230713	20.26	769	-39.01	20230109	390	20.26	20230713	839	-44.10	20221116	390	20.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
151	20230901	110715	57	100.00	KONEX			N	N	N	N		N	469	-15	5	-3.10	1206030	2861	77.83	480	480	415	556	412	484	421.54	0.00	0	0	557	520	487	450	417	504	434	15	72	100	290	1	1	14764898	69	-5.94	-15.13	12	0.02	-79.00	-31.00	839	20221116	-44.10	390	20230713	20.26	769	-39.01	20230109	390	20.26	20230713	839	-44.10	20221116	390	20.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
152	20230901	100711	57	100.00	KONEX			N	N	N	N		N	480	-4	5	-0.83	1159130	2761	75.11	480	480	415	556	412	484	419.82	0.00	0	0	557	520	487	450	417	504	434	15	72	100	290	1	1	14764898	71	-6.08	-15.48	12	0.02	-79.00	-31.00	839	20221116	-42.79	390	20230713	23.08	769	-37.58	20230109	390	23.08	20230713	839	-42.79	20221116	390	23.08	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
153	20230901	090700	57	100.00	KONEX			N	N	N	N		N	480	-4	5	-0.83	4800	10	0.27	480	480	480	556	412	484	480.00	0.00	0	0	557	520	487	450	417	504	434	15	72	100	290	1	1	14764898	71	-6.08	-15.48	12	0.00	-79.00	-31.00	839	20221116	-42.79	390	20230713	23.08	769	-37.58	20230109	390	23.08	20230713	839	-42.79	20221116	390	23.08	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N