KissMeData/419700/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	161226	57	100.00	KONEX			N	N	N	N		N	1543	14	2	0.92	42149849	27886	198.04	1500	1599	1480	1758	1300	1529	1511.51	0.00	0	0	1749	1638	1559	1448	1369	1599	1409	15	229	100	910	1	1	15266666	236	23.38	9.89	12	0.18	66.00	156.00	2700	20230705	-42.85	782	20230714	97.31	2700	-42.85	20230705	782	97.31	20230714	2700	-42.85	20230705	782	97.31	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
3	20230927	151240	57	100.00	KONEX			N	N	N	N		N	1543	14	2	0.92	38350270	25367	180.15	1500	1599	1480	1758	1300	1529	1511.82	0.00	0	0	1749	1638	1559	1448	1369	1599	1409	15	229	100	910	1	1	15266666	236	23.38	9.89	12	0.17	66.00	156.00	2700	20230705	-42.85	782	20230714	97.31	2700	-42.85	20230705	782	97.31	20230714	2700	-42.85	20230705	782	97.31	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
4	20230927	141240	57	100.00	KONEX			N	N	N	N		N	1560	31	2	2.03	33527934	22140	157.23	1500	1599	1480	1758	1300	1529	1514.36	0.00	0	0	1749	1638	1559	1448	1369	1599	1409	15	229	100	910	1	1	15266666	238	23.64	10.00	12	0.15	66.00	156.00	2700	20230705	-42.22	782	20230714	99.49	2700	-42.22	20230705	782	99.49	20230714	2700	-42.22	20230705	782	99.49	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
5	20230927	131224	57	100.00	KONEX			N	N	N	N		N	1569	40	2	2.62	30546771	20166	143.21	1500	1599	1480	1758	1300	1529	1514.77	0.00	0	0	1749	1638	1559	1448	1369	1599	1409	15	229	100	910	1	1	15266666	240	23.77	10.06	12	0.13	66.00	156.00	2700	20230705	-41.89	782	20230714	100.64	2700	-41.89	20230705	782	100.64	20230714	2700	-41.89	20230705	782	100.64	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
6	20230927	121220	57	100.00	KONEX			N	N	N	N		N	1583	54	2	3.53	19472344	12831	91.12	1500	1599	1480	1758	1300	1529	1517.60	0.00	0	0	1749	1638	1559	1448	1369	1599	1409	15	229	100	910	1	1	15266666	242	23.98	10.15	12	0.08	66.00	156.00	2700	20230705	-41.37	782	20230714	102.43	2700	-41.37	20230705	782	102.43	20230714	2700	-41.37	20230705	782	102.43	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
7	20230927	111234	57	100.00	KONEX			N	N	N	N		N	1529	0	3	0.00	13837099	9187	65.24	1500	1598	1480	1758	1300	1529	1506.16	0.00	0	0	1749	1638	1559	1448	1369	1599	1409	15	229	100	910	1	1	15266666	233	23.17	9.80	12	0.06	66.00	156.00	2700	20230705	-43.37	782	20230714	95.52	2700	-43.37	20230705	782	95.52	20230714	2700	-43.37	20230705	782	95.52	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
8	20230927	101227	57	100.00	KONEX			N	N	N	N		N	1523	-6	5	-0.39	13561285	9006	63.96	1500	1598	1480	1758	1300	1529	1505.81	0.00	0	0	1749	1638	1559	1448	1369	1599	1409	15	229	100	910	1	1	15266666	233	23.08	9.76	12	0.06	66.00	156.00	2700	20230705	-43.59	782	20230714	94.76	2700	-43.59	20230705	782	94.76	20230714	2700	-43.59	20230705	782	94.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
9	20230927	091247	57	100.00	KONEX			N	N	N	N		N	1574	45	2	2.94	316856	202	1.43	1500	1598	1500	1758	1300	1529	1568.59	0.00	0	0	1749	1638	1559	1448	1369	1599	1409	15	229	100	910	1	1	15266666	240	23.85	10.09	12	0.00	66.00	156.00	2700	20230705	-41.70	782	20230714	101.28	2700	-41.70	20230705	782	101.28	20230714	2700	-41.70	20230705	782	101.28	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
10	20230926	161224	57	100.00	KONEX			N	N	N	N		N	1529	1	2	0.07	21567932	14081	35.62	1550	1670	1480	1757	1299	1528	1531.70	0.00	0	0	1895	1711	1586	1402	1277	1649	1340	15	229	100	910	1	1	15266666	233	23.17	9.80	12	0.09	66.00	156.00	2700	20230705	-43.37	782	20230714	95.52	2700	-43.37	20230705	782	95.52	20230714	2700	-43.37	20230705	782	95.52	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
11	20230926	151223	57	100.00	KONEX			N	N	N	N		N	1530	2	2	0.13	20499149	13382	33.85	1550	1670	1480	1757	1299	1528	1531.84	0.00	0	0	1895	1711	1586	1402	1277	1649	1340	15	229	100	910	1	1	15266666	234	23.18	9.81	12	0.09	66.00	156.00	2700	20230705	-43.33	782	20230714	95.65	2700	-43.33	20230705	782	95.65	20230714	2700	-43.33	20230705	782	95.65	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
12	20230926	141214	57	100.00	KONEX			N	N	N	N		N	1540	12	2	0.79	16561090	10746	27.18	1550	1670	1500	1757	1299	1528	1541.14	0.00	0	0	1895	1711	1586	1402	1277	1649	1340	15	229	100	910	1	1	15266666	235	23.33	9.87	12	0.07	66.00	156.00	2700	20230705	-42.96	782	20230714	96.93	2700	-42.96	20230705	782	96.93	20230714	2700	-42.96	20230705	782	96.93	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
13	20230926	131217	57	100.00	KONEX			N	N	N	N		N	1560	32	2	2.09	14592066	9442	23.88	1550	1670	1500	1757	1299	1528	1545.44	0.00	0	0	1895	1711	1586	1402	1277	1649	1340	15	229	100	910	1	1	15266666	238	23.64	10.00	12	0.06	66.00	156.00	2700	20230705	-42.22	782	20230714	99.49	2700	-42.22	20230705	782	99.49	20230714	2700	-42.22	20230705	782	99.49	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
14	20230926	121226	57	100.00	KONEX			N	N	N	N		N	1583	55	2	3.60	13141258	8487	21.47	1550	1670	1500	1757	1299	1528	1548.40	0.00	0	0	1895	1711	1586	1402	1277	1649	1340	15	229	100	910	1	1	15266666	242	23.98	10.15	12	0.06	66.00	156.00	2700	20230705	-41.37	782	20230714	102.43	2700	-41.37	20230705	782	102.43	20230714	2700	-41.37	20230705	782	102.43	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
15	20230926	111217	57	100.00	KONEX			N	N	N	N		N	1600	72	2	4.71	6005446	3748	9.48	1550	1670	1550	1757	1299	1528	1602.31	0.00	0	0	1895	1711	1586	1402	1277	1649	1340	15	229	100	910	1	1	15266666	244	24.24	10.26	12	0.02	66.00	156.00	2700	20230705	-40.74	782	20230714	104.60	2700	-40.74	20230705	782	104.60	20230714	2700	-40.74	20230705	782	104.60	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
16	20230926	101220	57	100.00	KONEX			N	N	N	N		N	1657	129	2	8.44	5571269	3477	8.79	1550	1670	1550	1757	1299	1528	1602.32	0.00	0	0	1895	1711	1586	1402	1277	1649	1340	15	229	100	910	1	1	15266666	253	25.11	10.62	12	0.02	66.00	156.00	2700	20230705	-38.63	782	20230714	111.89	2700	-38.63	20230705	782	111.89	20230714	2700	-38.63	20230705	782	111.89	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
17	20230926	091221	57	100.00	KONEX			N	N	N	N		N	1598	70	2	4.58	3891920	2433	6.15	1550	1600	1550	1757	1299	1528	1599.64	0.00	0	0	1895	1711	1586	1402	1277	1649	1340	15	229	100	910	1	1	15266666	244	24.21	10.24	12	0.02	66.00	156.00	2700	20230705	-40.81	782	20230714	104.35	2700	-40.81	20230705	782	104.35	20230714	2700	-40.81	20230705	782	104.35	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
18	20230925	161225	57	100.00	KONEX			N	N	N	N		N	1528	-131	5	-7.90	60795486	39534	222.09	1600	1770	1461	1907	1411	1659	1537.80	0.00	0	0	1835	1747	1696	1608	1557	1721	1582	15	248	100	990	1	1	15266666	233	23.15	9.79	12	0.26	66.00	156.00	2700	20230705	-43.41	782	20230714	95.40	2700	-43.41	20230705	782	95.40	20230714	2700	-43.41	20230705	782	95.40	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
19	20230925	151226	57	100.00	KONEX			N	N	N	N		N	1528	-131	5	-7.90	60260686	39184	220.12	1600	1770	1461	1907	1411	1659	1537.89	0.00	0	0	1835	1747	1696	1608	1557	1721	1582	15	248	100	990	1	1	15266666	233	23.15	9.79	12	0.26	66.00	156.00	2700	20230705	-43.41	782	20230714	95.40	2700	-43.41	20230705	782	95.40	20230714	2700	-43.41	20230705	782	95.40	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
20	20230925	141207	57	100.00	KONEX			N	N	N	N		N	1461	-198	5	-11.93	45623315	29546	165.98	1600	1770	1461	1907	1411	1659	1544.15	0.00	0	0	1835	1747	1696	1608	1557	1721	1582	15	248	100	990	1	1	15266666	223	22.14	9.37	12	0.19	66.00	156.00	2700	20230705	-45.89	782	20230714	86.83	2700	-45.89	20230705	782	86.83	20230714	2700	-45.89	20230705	782	86.83	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
21	20230925	131212	57	100.00	KONEX			N	N	N	N		N	1560	-99	5	-5.97	39070872	25148	141.27	1600	1770	1488	1907	1411	1659	1553.64	0.00	0	0	1835	1747	1696	1608	1557	1721	1582	15	248	100	990	1	1	15266666	238	23.64	10.00	12	0.16	66.00	156.00	2700	20230705	-42.22	782	20230714	99.49	2700	-42.22	20230705	782	99.49	20230714	2700	-42.22	20230705	782	99.49	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
22	20230925	121217	57	100.00	KONEX			N	N	N	N		N	1560	-99	5	-5.97	32648861	20906	117.44	1600	1770	1488	1907	1411	1659	1561.70	0.00	0	0	1835	1747	1696	1608	1557	1721	1582	15	248	100	990	1	1	15266666	238	23.64	10.00	12	0.14	66.00	156.00	2700	20230705	-42.22	782	20230714	99.49	2700	-42.22	20230705	782	99.49	20230714	2700	-42.22	20230705	782	99.49	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
23	20230925	111212	57	100.00	KONEX			N	N	N	N		N	1495	-164	5	-9.89	24710125	15657	87.96	1600	1770	1495	1907	1411	1659	1578.22	0.00	0	0	1835	1747	1696	1608	1557	1721	1582	15	248	100	990	1	1	15266666	228	22.65	9.58	12	0.10	66.00	156.00	2700	20230705	-44.63	782	20230714	91.18	2700	-44.63	20230705	782	91.18	20230714	2700	-44.63	20230705	782	91.18	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
24	20230925	101216	57	100.00	KONEX			N	N	N	N		N	1630	-29	5	-1.75	13493105	8384	47.10	1600	1770	1570	1907	1411	1659	1609.39	0.00	0	0	1835	1747	1696	1608	1557	1721	1582	15	248	100	990	1	1	15266666	249	24.70	10.45	12	0.05	66.00	156.00	2700	20230705	-39.63	782	20230714	108.44	2700	-39.63	20230705	782	108.44	20230714	2700	-39.63	20230705	782	108.44	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
25	20230925	091210	57	100.00	KONEX			N	N	N	N		N	1748	89	2	5.36	1357454	796	4.47	1600	1748	1600	1907	1411	1659	1705.34	0.00	0	0	1835	1747	1696	1608	1557	1721	1582	15	248	100	990	1	1	15266666	267	26.48	11.21	12	0.01	66.00	156.00	2700	20230705	-35.26	782	20230714	123.53	2700	-35.26	20230705	782	123.53	20230714	2700	-35.26	20230705	782	123.53	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
26	20230922	161253	57	100.00	KONEX			N	N	N	N		N	1659	-76	5	-4.38	29491529	17801	200.10	1784	1784	1645	1995	1475	1735	1656.73	0.00	0	0	1855	1795	1723	1663	1591	1759	1627	15	260	100	1040	1	1	15266666	253	25.14	10.63	12	0.12	66.00	156.00	2700	20230705	-38.56	782	20230714	112.15	2700	-38.56	20230705	782	112.15	20230714	2700	-38.56	20230705	782	112.15	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
27	20230922	151251	57	100.00	KONEX			N	N	N	N		N	1659	-76	5	-4.38	29139821	17589	197.72	1784	1784	1645	1995	1475	1735	1656.71	0.00	0	0	1855	1795	1723	1663	1591	1759	1627	15	260	100	1040	1	1	15266666	253	25.14	10.63	12	0.12	66.00	156.00	2700	20230705	-38.56	782	20230714	112.15	2700	-38.56	20230705	782	112.15	20230714	2700	-38.56	20230705	782	112.15	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
28	20230922	141248	57	100.00	KONEX			N	N	N	N		N	1659	-76	5	-4.38	28768206	17365	195.20	1784	1784	1645	1995	1475	1735	1656.68	0.00	0	0	1855	1795	1723	1663	1591	1759	1627	15	260	100	1040	1	1	15266666	253	25.14	10.63	12	0.11	66.00	156.00	2700	20230705	-38.56	782	20230714	112.15	2700	-38.56	20230705	782	112.15	20230714	2700	-38.56	20230705	782	112.15	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
29	20230922	131128	57	100.00	KONEX			N	N	N	N		N	1696	-39	5	-2.25	26831952	16189	181.98	1784	1784	1645	1995	1475	1735	1657.42	0.00	0	0	1855	1795	1723	1663	1591	1759	1627	15	260	100	1040	1	1	15266666	259	25.70	10.87	12	0.11	66.00	156.00	2700	20230705	-37.19	782	20230714	116.88	2700	-37.19	20230705	782	116.88	20230714	2700	-37.19	20230705	782	116.88	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
30	20230922	121127	57	100.00	KONEX			N	N	N	N		N	1697	-38	5	-2.19	24819497	14986	168.46	1784	1784	1645	1995	1475	1735	1656.18	0.00	0	0	1855	1795	1723	1663	1591	1759	1627	15	260	100	1040	1	1	15266666	259	25.71	10.88	12	0.10	66.00	156.00	2700	20230705	-37.15	782	20230714	117.01	2700	-37.15	20230705	782	117.01	20230714	2700	-37.15	20230705	782	117.01	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
31	20230922	111123	57	100.00	KONEX			N	N	N	N		N	1699	-36	5	-2.07	23148819	13974	157.08	1784	1784	1645	1995	1475	1735	1656.56	0.00	0	0	1855	1795	1723	1663	1591	1759	1627	15	260	100	1040	1	1	15266666	259	25.74	10.89	12	0.09	66.00	156.00	2700	20230705	-37.07	782	20230714	117.26	2700	-37.07	20230705	782	117.26	20230714	2700	-37.07	20230705	782	117.26	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
32	20230922	101119	57	100.00	KONEX			N	N	N	N		N	1699	-36	5	-2.07	10201088	6129	68.90	1784	1784	1655	1995	1475	1735	1664.40	0.00	0	0	1855	1795	1723	1663	1591	1759	1627	15	260	100	1040	1	1	15266666	259	25.74	10.89	12	0.04	66.00	156.00	2700	20230705	-37.07	782	20230714	117.26	2700	-37.07	20230705	782	117.26	20230714	2700	-37.07	20230705	782	117.26	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
33	20230922	091120	57	100.00	KONEX			N	N	N	N		N	1756	21	2	1.21	218310	123	1.38	1784	1784	1752	1995	1475	1735	1774.88	0.00	0	0	1855	1795	1723	1663	1591	1759	1627	15	260	100	1040	1	1	15266666	268	26.61	11.26	12	0.00	66.00	156.00	2700	20230705	-34.96	782	20230714	124.55	2700	-34.96	20230705	782	124.55	20230714	2700	-34.96	20230705	782	124.55	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
34	20230921	161118	57	100.00	KONEX			N	N	N	N		N	1735	-8	5	-0.46	15109651	8896	43.54	1743	1783	1651	2000	1482	1743	1698.48	0.00	0	0	1969	1856	1773	1660	1577	1814	1618	15	257	100	1040	1	1	15266666	265	26.29	11.12	12	0.06	66.00	156.00	2700	20230705	-35.74	782	20230714	121.87	2700	-35.74	20230705	782	121.87	20230714	2700	-35.74	20230705	782	121.87	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
35	20230921	151109	57	100.00	KONEX			N	N	N	N		N	1738	-5	5	-0.29	14937692	8797	43.06	1743	1783	1651	2000	1482	1743	1698.04	0.00	0	0	1969	1856	1773	1660	1577	1814	1618	15	257	100	1040	1	1	15266666	265	26.33	11.14	12	0.06	66.00	156.00	2700	20230705	-35.63	782	20230714	122.25	2700	-35.63	20230705	782	122.25	20230714	2700	-35.63	20230705	782	122.25	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
36	20230921	141112	57	100.00	KONEX			N	N	N	N		N	1700	-43	5	-2.47	13083757	7730	37.84	1743	1783	1651	2000	1482	1743	1692.59	0.00	0	0	1969	1856	1773	1660	1577	1814	1618	15	257	100	1040	1	1	15266666	260	25.76	10.90	12	0.05	66.00	156.00	2700	20230705	-37.04	782	20230714	117.39	2700	-37.04	20230705	782	117.39	20230714	2700	-37.04	20230705	782	117.39	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
37	20230921	131113	57	100.00	KONEX			N	N	N	N		N	1742	-1	5	-0.06	12495038	7392	36.18	1743	1783	1651	2000	1482	1743	1690.35	0.00	0	0	1969	1856	1773	1660	1577	1814	1618	15	257	100	1040	1	1	15266666	266	26.39	11.17	12	0.05	66.00	156.00	2700	20230705	-35.48	782	20230714	122.76	2700	-35.48	20230705	782	122.76	20230714	2700	-35.48	20230705	782	122.76	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
38	20230921	121104	57	100.00	KONEX			N	N	N	N		N	1746	3	2	0.17	6712385	3940	19.29	1743	1783	1695	2000	1482	1743	1703.65	0.00	0	0	1969	1856	1773	1660	1577	1814	1618	15	257	100	1040	1	1	15266666	267	26.45	11.19	12	0.03	66.00	156.00	2700	20230705	-35.33	782	20230714	123.27	2700	-35.33	20230705	782	123.27	20230714	2700	-35.33	20230705	782	123.27	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
39	20230921	111127	57	100.00	KONEX			N	N	N	N		N	1748	5	2	0.29	4838167	2838	13.89	1743	1783	1695	2000	1482	1743	1704.78	0.00	0	0	1969	1856	1773	1660	1577	1814	1618	15	257	100	1040	1	1	15266666	267	26.48	11.21	12	0.02	66.00	156.00	2700	20230705	-35.26	782	20230714	123.53	2700	-35.26	20230705	782	123.53	20230714	2700	-35.26	20230705	782	123.53	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
40	20230921	101104	57	100.00	KONEX			N	N	N	N		N	1759	16	2	0.92	2937414	1717	8.40	1743	1783	1700	2000	1482	1743	1710.78	0.00	0	0	1969	1856	1773	1660	1577	1814	1618	15	257	100	1040	1	1	15266666	269	26.65	11.28	12	0.01	66.00	156.00	2700	20230705	-34.85	782	20230714	124.94	2700	-34.85	20230705	782	124.94	20230714	2700	-34.85	20230705	782	124.94	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
41	20230921	091105	57	100.00	KONEX			N	N	N	N		N	1782	39	2	2.24	7090	4	0.02	1743	1783	1743	2000	1482	1743	1772.50	0.00	0	0	1969	1856	1773	1660	1577	1814	1618	15	257	100	1040	1	1	15266666	272	27.00	11.42	12	0.00	66.00	156.00	2700	20230705	-34.00	782	20230714	127.88	2700	-34.00	20230705	782	127.88	20230714	2700	-34.00	20230705	782	127.88	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
42	20230920	161117	57	100.00	KONEX			N	N	N	N		N	1743	-55	5	-3.06	35668134	20430	91.73	1886	1886	1690	2065	1529	1798	1745.87	0.00	0	0	2030	1914	1822	1706	1614	1868	1660	15	267	100	1070	1	1	15266666	266	26.41	11.17	12	0.13	66.00	156.00	2700	20230705	-35.44	782	20230714	122.89	2700	-35.44	20230705	782	122.89	20230714	2700	-35.44	20230705	782	122.89	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
43	20230920	151047	57	100.00	KONEX			N	N	N	N		N	1724	-74	5	-4.12	34462394	19731	88.59	1886	1886	1690	2065	1529	1798	1746.61	0.00	0	0	2030	1914	1822	1706	1614	1868	1660	15	267	100	1070	1	1	15266666	263	26.12	11.05	12	0.13	66.00	156.00	2700	20230705	-36.15	782	20230714	120.46	2700	-36.15	20230705	782	120.46	20230714	2700	-36.15	20230705	782	120.46	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
44	20230920	141105	57	100.00	KONEX			N	N	N	N		N	1724	-74	5	-4.12	31906733	18232	81.86	1886	1886	1690	2065	1529	1798	1750.04	0.00	0	0	2030	1914	1822	1706	1614	1868	1660	15	267	100	1070	1	1	15266666	263	26.12	11.05	12	0.12	66.00	156.00	2700	20230705	-36.15	782	20230714	120.46	2700	-36.15	20230705	782	120.46	20230714	2700	-36.15	20230705	782	120.46	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
45	20230920	131058	57	100.00	KONEX			N	N	N	N		N	1724	-74	5	-4.12	30820817	17601	79.03	1886	1886	1690	2065	1529	1798	1751.08	0.00	0	0	2030	1914	1822	1706	1614	1868	1660	15	267	100	1070	1	1	15266666	263	26.12	11.05	12	0.12	66.00	156.00	2700	20230705	-36.15	782	20230714	120.46	2700	-36.15	20230705	782	120.46	20230714	2700	-36.15	20230705	782	120.46	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
46	20230920	121057	57	100.00	KONEX			N	N	N	N		N	1725	-73	5	-4.06	30105832	17185	77.16	1886	1886	1690	2065	1529	1798	1751.87	0.00	0	0	2030	1914	1822	1706	1614	1868	1660	15	267	100	1070	1	1	15266666	263	26.14	11.06	12	0.11	66.00	156.00	2700	20230705	-36.11	782	20230714	120.59	2700	-36.11	20230705	782	120.59	20230714	2700	-36.11	20230705	782	120.59	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
47	20230920	111105	57	100.00	KONEX			N	N	N	N		N	1778	-20	5	-1.11	23692838	13408	60.20	1886	1886	1700	2065	1529	1798	1767.07	0.00	0	0	2030	1914	1822	1706	1614	1868	1660	15	267	100	1070	1	1	15266666	271	26.94	11.40	12	0.09	66.00	156.00	2700	20230705	-34.15	782	20230714	127.37	2700	-34.15	20230705	782	127.37	20230714	2700	-34.15	20230705	782	127.37	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
48	20230920	101042	57	100.00	KONEX			N	N	N	N		N	1800	2	2	0.11	10152740	5573	25.02	1886	1886	1800	2065	1529	1798	1821.77	0.00	0	0	2030	1914	1822	1706	1614	1868	1660	15	267	100	1070	1	1	15266666	275	27.27	11.54	12	0.04	66.00	156.00	2700	20230705	-33.33	782	20230714	130.18	2700	-33.33	20230705	782	130.18	20230714	2700	-33.33	20230705	782	130.18	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
49	20230920	091054	57	100.00	KONEX			N	N	N	N		N	1821	23	2	1.28	191856	104	0.47	1886	1886	1821	2065	1529	1798	1844.77	0.00	0	0	2030	1914	1822	1706	1614	1868	1660	15	267	100	1070	1	1	15266666	278	27.59	11.67	12	0.00	66.00	156.00	2700	20230705	-32.56	782	20230714	132.86	2700	-32.56	20230705	782	132.86	20230714	2700	-32.56	20230705	782	132.86	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
50	20230919	161052	57	100.00	KONEX			N	N	N	N		N	1798	8	2	0.45	40223831	22272	39.42	1938	1938	1730	2055	1522	1790	1806.03	0.00	0	0	2016	1902	1776	1662	1536	1960	1720	15	265	100	1070	1	1	15266666	274	27.24	11.53	12	0.15	66.00	156.00	2700	20230705	-33.41	782	20230714	129.92	2700	-33.41	20230705	782	129.92	20230714	2700	-33.41	20230705	782	129.92	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
51	20230919	151054	57	100.00	KONEX			N	N	N	N		N	1794	4	2	0.22	38059013	21065	37.28	1938	1938	1730	2055	1522	1790	1806.74	0.00	0	0	2016	1902	1776	1662	1536	1960	1720	15	265	100	1070	1	1	15266666	274	27.18	11.50	12	0.14	66.00	156.00	2700	20230705	-33.56	782	20230714	129.41	2700	-33.56	20230705	782	129.41	20230714	2700	-33.56	20230705	782	129.41	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
52	20230919	141057	57	100.00	KONEX			N	N	N	N		N	1775	-15	5	-0.84	27411700	15113	26.75	1938	1938	1730	2055	1522	1790	1813.78	0.00	0	0	2016	1902	1776	1662	1536	1960	1720	15	265	100	1070	1	1	15266666	271	26.89	11.38	12	0.10	66.00	156.00	2700	20230705	-34.26	782	20230714	126.98	2700	-34.26	20230705	782	126.98	20230714	2700	-34.26	20230705	782	126.98	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
53	20230919	131035	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	23605020	12951	22.92	1938	1938	1775	2055	1522	1790	1822.64	0.00	0	0	2016	1902	1776	1662	1536	1960	1720	15	265	100	1070	1	1	15266666	273	27.12	11.47	12	0.08	66.00	156.00	2700	20230705	-33.70	782	20230714	128.90	2700	-33.70	20230705	782	128.90	20230714	2700	-33.70	20230705	782	128.90	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
54	20230919	121050	57	100.00	KONEX			N	N	N	N		N	1779	-11	5	-0.61	21737898	11905	21.07	1938	1938	1775	2055	1522	1790	1825.95	0.00	0	0	2016	1902	1776	1662	1536	1960	1720	15	265	100	1070	1	1	15266666	272	26.95	11.40	12	0.08	66.00	156.00	2700	20230705	-34.11	782	20230714	127.49	2700	-34.11	20230705	782	127.49	20230714	2700	-34.11	20230705	782	127.49	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
55	20230919	111057	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	21631242	11845	20.96	1938	1938	1775	2055	1522	1790	1826.19	0.00	0	0	2016	1902	1776	1662	1536	1960	1720	15	265	100	1070	1	1	15266666	273	27.12	11.47	12	0.08	66.00	156.00	2700	20230705	-33.70	782	20230714	128.90	2700	-33.70	20230705	782	128.90	20230714	2700	-33.70	20230705	782	128.90	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
56	20230919	101050	57	100.00	KONEX			N	N	N	N		N	1814	24	2	1.34	17609185	9607	17.00	1938	1938	1790	2055	1522	1790	1832.95	0.00	0	0	2016	1902	1776	1662	1536	1960	1720	15	265	100	1070	1	1	15266666	277	27.48	11.63	12	0.06	66.00	156.00	2700	20230705	-32.81	782	20230714	131.97	2700	-32.81	20230705	782	131.97	20230714	2700	-32.81	20230705	782	131.97	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
57	20230919	091047	57	100.00	KONEX			N	N	N	N		N	1895	105	2	5.87	1393923	727	1.29	1938	1938	1880	2055	1522	1790	1917.36	0.00	0	0	2016	1902	1776	1662	1536	1960	1720	15	265	100	1070	1	1	15266666	289	28.71	12.15	12	0.00	66.00	156.00	2700	20230705	-29.81	782	20230714	142.33	2700	-29.81	20230705	782	142.33	20230714	2700	-29.81	20230705	782	142.33	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
58	20230918	161054	57	100.00	KONEX			N	N	N	N		N	1790	89	2	5.23	98658528	56506	167.38	1743	1890	1650	1956	1446	1701	1745.98	0.00	0	0	1828	1764	1682	1618	1536	1723	1577	15	255	100	1020	1	1	15266666	273	27.12	11.47	12	0.37	66.00	156.00	2700	20230705	-33.70	782	20230714	128.90	2700	-33.70	20230705	782	128.90	20230714	2700	-33.70	20230705	782	128.90	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
59	20230918	151049	57	100.00	KONEX			N	N	N	N		N	1780	79	2	4.64	96422814	55254	163.67	1743	1890	1650	1956	1446	1701	1745.08	0.00	0	0	1828	1764	1682	1618	1536	1723	1577	15	255	100	1020	1	1	15266666	272	26.97	11.41	12	0.36	66.00	156.00	2700	20230705	-34.07	782	20230714	127.62	2700	-34.07	20230705	782	127.62	20230714	2700	-34.07	20230705	782	127.62	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
60	20230918	141114	57	100.00	KONEX			N	N	N	N		N	1744	43	2	2.53	85493992	48999	145.14	1743	1890	1650	1956	1446	1701	1744.81	0.00	0	0	1828	1764	1682	1618	1536	1723	1577	15	255	100	1020	1	1	15266666	266	26.42	11.18	12	0.32	66.00	156.00	2700	20230705	-35.41	782	20230714	123.02	2700	-35.41	20230705	782	123.02	20230714	2700	-35.41	20230705	782	123.02	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
61	20230918	131047	57	100.00	KONEX			N	N	N	N		N	1744	43	2	2.53	85289350	48881	144.79	1743	1890	1650	1956	1446	1701	1744.84	0.00	0	0	1828	1764	1682	1618	1536	1723	1577	15	255	100	1020	1	1	15266666	266	26.42	11.18	12	0.32	66.00	156.00	2700	20230705	-35.41	782	20230714	123.02	2700	-35.41	20230705	782	123.02	20230714	2700	-35.41	20230705	782	123.02	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
62	20230918	121058	57	100.00	KONEX			N	N	N	N		N	1745	44	2	2.59	75759967	43374	128.48	1743	1890	1650	1956	1446	1701	1746.67	0.00	0	0	1828	1764	1682	1618	1536	1723	1577	15	255	100	1020	1	1	15266666	266	26.44	11.19	12	0.28	66.00	156.00	2700	20230705	-35.37	782	20230714	123.15	2700	-35.37	20230705	782	123.15	20230714	2700	-35.37	20230705	782	123.15	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
63	20230918	111036	57	100.00	KONEX			N	N	N	N		N	1749	48	2	2.82	67395664	38530	114.13	1743	1890	1650	1956	1446	1701	1749.17	0.00	0	0	1828	1764	1682	1618	1536	1723	1577	15	255	100	1020	1	1	15266666	267	26.50	11.21	12	0.25	66.00	156.00	2700	20230705	-35.22	782	20230714	123.66	2700	-35.22	20230705	782	123.66	20230714	2700	-35.22	20230705	782	123.66	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
64	20230918	101030	57	100.00	KONEX			N	N	N	N		N	1770	69	2	4.06	42681519	24208	71.71	1743	1890	1650	1956	1446	1701	1763.12	0.00	0	0	1828	1764	1682	1618	1536	1723	1577	15	255	100	1020	1	1	15266666	270	26.82	11.35	12	0.16	66.00	156.00	2700	20230705	-34.44	782	20230714	126.34	2700	-34.44	20230705	782	126.34	20230714	2700	-34.44	20230705	782	126.34	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
65	20230918	091037	57	100.00	KONEX			N	N	N	N		N	1785	84	2	4.94	555585	314	0.93	1743	1790	1701	1956	1446	1701	1769.38	0.00	0	0	1828	1764	1682	1618	1536	1723	1577	15	255	100	1020	1	1	15266666	273	27.05	11.44	12	0.00	66.00	156.00	2700	20230705	-33.89	782	20230714	128.26	2700	-33.89	20230705	782	128.26	20230714	2700	-33.89	20230705	782	128.26	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
66	20230915	161044	57	100.00	KONEX			N	N	N	N		N	1701	21	2	1.25	55329699	33759	122.70	1724	1746	1600	1932	1428	1680	1638.96	0.00	0	0	1857	1768	1709	1620	1561	1739	1591	15	252	100	1000	1	1	15266666	260	25.77	10.90	12	0.22	66.00	156.00	2700	20230705	-37.00	782	20230714	117.52	2700	-37.00	20230705	782	117.52	20230714	2700	-37.00	20230705	782	117.52	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
67	20230915	151041	57	100.00	KONEX			N	N	N	N		N	1708	28	2	1.67	54518745	33282	120.96	1724	1746	1600	1932	1428	1680	1638.09	0.00	0	0	1857	1768	1709	1620	1561	1739	1591	15	252	100	1000	1	1	15266666	261	25.88	10.95	12	0.22	66.00	156.00	2700	20230705	-36.74	782	20230714	118.41	2700	-36.74	20230705	782	118.41	20230714	2700	-36.74	20230705	782	118.41	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
68	20230915	141048	57	100.00	KONEX			N	N	N	N		N	1709	29	2	1.73	48486247	29649	107.76	1724	1746	1600	1932	1428	1680	1635.34	0.00	0	0	1857	1768	1709	1620	1561	1739	1591	15	252	100	1000	1	1	15266666	261	25.89	10.96	12	0.19	66.00	156.00	2700	20230705	-36.70	782	20230714	118.54	2700	-36.70	20230705	782	118.54	20230714	2700	-36.70	20230705	782	118.54	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
69	20230915	131034	57	100.00	KONEX			N	N	N	N		N	1708	28	2	1.67	46921248	28733	104.43	1724	1746	1600	1932	1428	1680	1633.01	0.00	0	0	1857	1768	1709	1620	1561	1739	1591	15	252	100	1000	1	1	15266666	261	25.88	10.95	12	0.19	66.00	156.00	2700	20230705	-36.74	782	20230714	118.41	2700	-36.74	20230705	782	118.41	20230714	2700	-36.74	20230705	782	118.41	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
70	20230915	121041	57	100.00	KONEX			N	N	N	N		N	1710	30	2	1.79	46147923	28279	102.78	1724	1746	1600	1932	1428	1680	1631.88	0.00	0	0	1857	1768	1709	1620	1561	1739	1591	15	252	100	1000	1	1	15266666	261	25.91	10.96	12	0.19	66.00	156.00	2700	20230705	-36.67	782	20230714	118.67	2700	-36.67	20230705	782	118.67	20230714	2700	-36.67	20230705	782	118.67	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
71	20230915	111051	57	100.00	KONEX			N	N	N	N		N	1667	-13	5	-0.77	41017931	25226	91.68	1724	1746	1600	1932	1428	1680	1626.02	0.00	0	0	1857	1768	1709	1620	1561	1739	1591	15	252	100	1000	1	1	15266666	254	25.26	10.69	12	0.17	66.00	156.00	2700	20230705	-38.26	782	20230714	113.17	2700	-38.26	20230705	782	113.17	20230714	2700	-38.26	20230705	782	113.17	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
72	20230915	101050	57	100.00	KONEX			N	N	N	N		N	1670	-10	5	-0.60	34648155	21311	77.46	1724	1746	1600	1932	1428	1680	1625.83	0.00	0	0	1857	1768	1709	1620	1561	1739	1591	15	252	100	1000	1	1	15266666	255	25.30	10.71	12	0.14	66.00	156.00	2700	20230705	-38.15	782	20230714	113.55	2700	-38.15	20230705	782	113.55	20230714	2700	-38.15	20230705	782	113.55	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
73	20230915	091037	57	100.00	KONEX			N	N	N	N		N	1735	55	2	3.27	1225216	703	2.56	1724	1746	1724	1932	1428	1680	1742.84	0.00	0	0	1857	1768	1709	1620	1561	1739	1591	15	252	100	1000	1	1	15266666	265	26.29	11.12	12	0.00	66.00	156.00	2700	20230705	-35.74	782	20230714	121.87	2700	-35.74	20230705	782	121.87	20230714	2700	-35.74	20230705	782	121.87	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
74	20230914	161047	57	100.00	KONEX			N	N	N	N		N	1680	-50	5	-2.89	47067915	27514	71.71	1798	1798	1650	1989	1471	1730	1710.69	0.00	0	0	1894	1812	1757	1675	1620	1784	1647	15	259	100	1030	1	1	15266666	256	25.45	10.77	12	0.18	66.00	156.00	2700	20230705	-37.78	782	20230714	114.83	2700	-37.78	20230705	782	114.83	20230714	2700	-37.78	20230705	782	114.83	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
75	20230914	151012	57	100.00	KONEX			N	N	N	N		N	1698	-32	5	-1.85	41335442	24105	62.82	1798	1798	1650	1989	1471	1730	1714.81	0.00	0	0	1894	1812	1757	1675	1620	1784	1647	15	259	100	1030	1	1	15266666	259	25.73	10.88	12	0.16	66.00	156.00	2700	20230705	-37.11	782	20230714	117.14	2700	-37.11	20230705	782	117.14	20230714	2700	-37.11	20230705	782	117.14	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
76	20230914	141041	57	100.00	KONEX			N	N	N	N		N	1700	-30	5	-1.73	35621777	20654	53.83	1798	1798	1669	1989	1471	1730	1724.69	0.00	0	0	1894	1812	1757	1675	1620	1784	1647	15	259	100	1030	1	1	15266666	260	25.76	10.90	12	0.14	66.00	156.00	2700	20230705	-37.04	782	20230714	117.39	2700	-37.04	20230705	782	117.39	20230714	2700	-37.04	20230705	782	117.39	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
77	20230914	131017	57	100.00	KONEX			N	N	N	N		N	1700	-30	5	-1.73	33892429	19633	51.17	1798	1798	1700	1989	1471	1730	1726.30	0.00	0	0	1894	1812	1757	1675	1620	1784	1647	15	259	100	1030	1	1	15266666	260	25.76	10.90	12	0.13	66.00	156.00	2700	20230705	-37.04	782	20230714	117.39	2700	-37.04	20230705	782	117.39	20230714	2700	-37.04	20230705	782	117.39	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
78	20230914	121026	57	100.00	KONEX			N	N	N	N		N	1715	-15	5	-0.87	29927696	17319	45.14	1798	1798	1700	1989	1471	1730	1728.03	0.00	0	0	1894	1812	1757	1675	1620	1784	1647	15	259	100	1030	1	1	15266666	262	25.98	10.99	12	0.11	66.00	156.00	2700	20230705	-36.48	782	20230714	119.31	2700	-36.48	20230705	782	119.31	20230714	2700	-36.48	20230705	782	119.31	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
79	20230914	111019	57	100.00	KONEX			N	N	N	N		N	1740	10	2	0.58	24694768	14246	37.13	1798	1798	1720	1989	1471	1730	1733.45	0.00	0	0	1894	1812	1757	1675	1620	1784	1647	15	259	100	1030	1	1	15266666	266	26.36	11.15	12	0.09	66.00	156.00	2700	20230705	-35.56	782	20230714	122.51	2700	-35.56	20230705	782	122.51	20230714	2700	-35.56	20230705	782	122.51	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
80	20230914	101013	57	100.00	KONEX			N	N	N	N		N	1740	10	2	0.58	16891383	9727	25.35	1798	1798	1720	1989	1471	1730	1736.55	0.00	0	0	1894	1812	1757	1675	1620	1784	1647	15	259	100	1030	1	1	15266666	266	26.36	11.15	12	0.06	66.00	156.00	2700	20230705	-35.56	782	20230714	122.51	2700	-35.56	20230705	782	122.51	20230714	2700	-35.56	20230705	782	122.51	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
81	20230914	091031	57	100.00	KONEX			N	N	N	N		N	1774	44	2	2.54	2233570	1277	3.33	1798	1798	1735	1989	1471	1730	1749.08	0.00	0	0	1894	1812	1757	1675	1620	1784	1647	15	259	100	1030	1	1	15266666	271	26.88	11.37	12	0.01	66.00	156.00	2700	20230705	-34.30	782	20230714	126.85	2700	-34.30	20230705	782	126.85	20230714	2700	-34.30	20230705	782	126.85	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
82	20230913	161036	57	100.00	KONEX			N	N	N	N		N	1730	80	2	4.85	66629388	38370	288.56	1839	1839	1702	1897	1403	1650	1736.50	0.00	0	0	1766	1708	1654	1596	1542	1737	1625	15	247	100	990	1	1	15266666	264	26.21	11.09	12	0.25	66.00	156.00	2700	20230705	-35.93	782	20230714	121.23	2700	-35.93	20230705	782	121.23	20230714	2700	-35.93	20230705	782	121.23	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
83	20230913	151027	57	100.00	KONEX			N	N	N	N		N	1730	80	2	4.85	62369308	35910	270.06	1839	1839	1702	1897	1403	1650	1736.82	0.00	0	0	1766	1708	1654	1596	1542	1737	1625	15	247	100	990	1	1	15266666	264	26.21	11.09	12	0.24	66.00	156.00	2700	20230705	-35.93	782	20230714	121.23	2700	-35.93	20230705	782	121.23	20230714	2700	-35.93	20230705	782	121.23	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
84	20230913	141036	57	100.00	KONEX			N	N	N	N		N	1721	71	2	4.30	50372221	28974	217.90	1839	1839	1702	1897	1403	1650	1738.53	0.00	0	0	1766	1708	1654	1596	1542	1737	1625	15	247	100	990	1	1	15266666	263	26.08	11.03	12	0.19	66.00	156.00	2700	20230705	-36.26	782	20230714	120.08	2700	-36.26	20230705	782	120.08	20230714	2700	-36.26	20230705	782	120.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
85	20230913	131006	57	100.00	KONEX			N	N	N	N		N	1720	70	2	4.24	43747840	25154	189.17	1839	1839	1702	1897	1403	1650	1739.20	0.00	0	0	1766	1708	1654	1596	1542	1737	1625	15	247	100	990	1	1	15266666	263	26.06	11.03	12	0.16	66.00	156.00	2700	20230705	-36.30	782	20230714	119.95	2700	-36.30	20230705	782	119.95	20230714	2700	-36.30	20230705	782	119.95	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
86	20230913	121032	57	100.00	KONEX			N	N	N	N		N	1736	86	2	5.21	38114332	21913	164.80	1839	1839	1702	1897	1403	1650	1739.35	0.00	0	0	1766	1708	1654	1596	1542	1737	1625	15	247	100	990	1	1	15266666	265	26.30	11.13	12	0.14	66.00	156.00	2700	20230705	-35.70	782	20230714	121.99	2700	-35.70	20230705	782	121.99	20230714	2700	-35.70	20230705	782	121.99	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
87	20230913	111032	57	100.00	KONEX			N	N	N	N		N	1751	101	2	6.12	27263474	15635	117.58	1839	1839	1702	1897	1403	1650	1743.75	0.00	0	0	1766	1708	1654	1596	1542	1737	1625	15	247	100	990	1	1	15266666	267	26.53	11.22	12	0.10	66.00	156.00	2700	20230705	-35.15	782	20230714	123.91	2700	-35.15	20230705	782	123.91	20230714	2700	-35.15	20230705	782	123.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
88	20230913	101016	57	100.00	KONEX			N	N	N	N		N	1798	148	2	8.97	7221886	4146	31.18	1839	1839	1710	1897	1403	1650	1741.89	0.00	0	0	1766	1708	1654	1596	1542	1737	1625	15	247	100	990	1	1	15266666	274	27.24	11.53	12	0.03	66.00	156.00	2700	20230705	-33.41	782	20230714	129.92	2700	-33.41	20230705	782	129.92	20230714	2700	-33.41	20230705	782	129.92	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
89	20230913	091009	57	100.00	KONEX			N	N	N	N		N	1836	186	2	11.27	970912	528	3.97	1839	1839	1836	1897	1403	1650	1838.85	0.00	0	0	1766	1708	1654	1596	1542	1737	1625	15	247	100	990	1	1	15266666	280	27.82	11.77	12	0.00	66.00	156.00	2700	20230705	-32.00	782	20230714	134.78	2700	-32.00	20230705	782	134.78	20230714	2700	-32.00	20230705	782	134.78	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
90	20230912	161006	57	100.00	KONEX			N	N	N	N		N	1650	135	2	8.91	22193292	13297	44.66	1600	1712	1600	1742	1288	1515	1669.05	0.00	0	0	1548	1531	1511	1494	1474	1521	1484	15	227	100	900	1	1	15266666	252	25.00	10.58	12	0.09	66.00	156.00	2700	20230705	-38.89	782	20230714	111.00	2700	-38.89	20230705	782	111.00	20230714	2700	-38.89	20230705	782	111.00	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
91	20230912	151016	57	100.00	KONEX			N	N	N	N		N	1650	135	2	8.91	20127492	12045	40.45	1600	1712	1600	1742	1288	1515	1671.02	0.00	0	0	1548	1531	1511	1494	1474	1521	1484	15	227	100	900	1	1	15266666	252	25.00	10.58	12	0.08	66.00	156.00	2700	20230705	-38.89	782	20230714	111.00	2700	-38.89	20230705	782	111.00	20230714	2700	-38.89	20230705	782	111.00	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
92	20230912	141013	57	100.00	KONEX			N	N	N	N		N	1679	164	2	10.83	18140871	10847	36.43	1600	1712	1600	1742	1288	1515	1672.43	0.00	0	0	1548	1531	1511	1494	1474	1521	1484	15	227	100	900	1	1	15266666	256	25.44	10.76	12	0.07	66.00	156.00	2700	20230705	-37.81	782	20230714	114.71	2700	-37.81	20230705	782	114.71	20230714	2700	-37.81	20230705	782	114.71	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
93	20230912	130959	57	100.00	KONEX			N	N	N	N		N	1678	163	2	10.76	10492048	6242	20.96	1600	1712	1600	1742	1288	1515	1680.88	0.00	0	0	1548	1531	1511	1494	1474	1521	1484	15	227	100	900	1	1	15266666	256	25.42	10.76	12	0.04	66.00	156.00	2700	20230705	-37.85	782	20230714	114.58	2700	-37.85	20230705	782	114.58	20230714	2700	-37.85	20230705	782	114.58	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
94	20230912	121001	57	100.00	KONEX			N	N	N	N		N	1680	165	2	10.89	10240348	6092	20.46	1600	1712	1600	1742	1288	1515	1680.95	0.00	0	0	1548	1531	1511	1494	1474	1521	1484	15	227	100	900	1	1	15266666	256	25.45	10.77	12	0.04	66.00	156.00	2700	20230705	-37.78	782	20230714	114.83	2700	-37.78	20230705	782	114.83	20230714	2700	-37.78	20230705	782	114.83	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
95	20230912	111008	57	100.00	KONEX			N	N	N	N		N	1683	168	2	11.09	10196761	6066	20.37	1600	1712	1600	1742	1288	1515	1680.97	0.00	0	0	1548	1531	1511	1494	1474	1521	1484	15	227	100	900	1	1	15266666	257	25.50	10.79	12	0.04	66.00	156.00	2700	20230705	-37.67	782	20230714	115.22	2700	-37.67	20230705	782	115.22	20230714	2700	-37.67	20230705	782	115.22	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
96	20230912	100957	57	100.00	KONEX			N	N	N	N		N	1686	171	2	11.29	5824240	3448	11.58	1600	1712	1600	1742	1288	1515	1689.16	0.00	0	0	1548	1531	1511	1494	1474	1521	1484	15	227	100	900	1	1	15266666	257	25.55	10.81	12	0.02	66.00	156.00	2700	20230705	-37.56	782	20230714	115.60	2700	-37.56	20230705	782	115.60	20230714	2700	-37.56	20230705	782	115.60	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
97	20230912	091020	57	100.00	KONEX			N	N	N	N		N	1699	184	2	12.15	3845983	2260	7.59	1600	1712	1600	1742	1288	1515	1701.76	0.00	0	0	1548	1531	1511	1494	1474	1521	1484	15	227	100	900	1	1	15266666	259	25.74	10.89	12	0.01	66.00	156.00	2700	20230705	-37.07	782	20230714	117.26	2700	-37.07	20230705	782	117.26	20230714	2700	-37.07	20230705	782	117.26	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
98	20230911	161000	57	100.00	KONEX			N	N	N	N		N	1515	-15	5	-0.98	45115466	29776	154.03	1520	1528	1491	1759	1301	1530	1515.16	0.00	0	0	1636	1582	1556	1502	1476	1570	1490	15	229	100	910	1	1	15266666	231	22.95	9.71	12	0.20	66.00	156.00	2700	20230705	-43.89	782	20230714	93.73	2700	-43.89	20230705	782	93.73	20230714	2700	-43.89	20230705	782	93.73	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
99	20230911	151001	57	100.00	KONEX			N	N	N	N		N	1519	-11	5	-0.72	42870441	28294	146.37	1520	1528	1491	1759	1301	1530	1515.18	0.00	0	0	1636	1582	1556	1502	1476	1570	1490	15	229	100	910	1	1	15266666	232	23.02	9.74	12	0.19	66.00	156.00	2700	20230705	-43.74	782	20230714	94.25	2700	-43.74	20230705	782	94.25	20230714	2700	-43.74	20230705	782	94.25	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
100	20230911	141011	57	100.00	KONEX			N	N	N	N		N	1521	-9	5	-0.59	42330369	27939	144.53	1520	1528	1491	1759	1301	1530	1515.10	0.00	0	0	1636	1582	1556	1502	1476	1570	1490	15	229	100	910	1	1	15266666	232	23.05	9.75	12	0.18	66.00	156.00	2700	20230705	-43.67	782	20230714	94.50	2700	-43.67	20230705	782	94.50	20230714	2700	-43.67	20230705	782	94.50	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
101	20230911	130944	57	100.00	KONEX			N	N	N	N		N	1525	-5	5	-0.33	41343470	27283	141.14	1520	1528	1491	1759	1301	1530	1515.36	0.00	0	0	1636	1582	1556	1502	1476	1570	1490	15	229	100	910	1	1	15266666	233	23.11	9.78	12	0.18	66.00	156.00	2700	20230705	-43.52	782	20230714	95.01	2700	-43.52	20230705	782	95.01	20230714	2700	-43.52	20230705	782	95.01	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
102	20230911	121001	57	100.00	KONEX			N	N	N	N		N	1525	-5	5	-0.33	37222904	24577	127.14	1520	1528	1491	1759	1301	1530	1514.54	0.00	0	0	1636	1582	1556	1502	1476	1570	1490	15	229	100	910	1	1	15266666	233	23.11	9.78	12	0.16	66.00	156.00	2700	20230705	-43.52	782	20230714	95.01	2700	-43.52	20230705	782	95.01	20230714	2700	-43.52	20230705	782	95.01	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
103	20230911	110943	57	100.00	KONEX			N	N	N	N		N	1516	-14	5	-0.92	32490999	21464	111.03	1520	1528	1491	1759	1301	1530	1513.74	0.00	0	0	1636	1582	1556	1502	1476	1570	1490	15	229	100	910	1	1	15266666	231	22.97	9.72	12	0.14	66.00	156.00	2700	20230705	-43.85	782	20230714	93.86	2700	-43.85	20230705	782	93.86	20230714	2700	-43.85	20230705	782	93.86	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
104	20230911	100944	57	100.00	KONEX			N	N	N	N		N	1517	-13	5	-0.85	26530199	17493	90.49	1520	1528	1500	1759	1301	1530	1516.62	0.00	0	0	1636	1582	1556	1502	1476	1570	1490	15	229	100	910	1	1	15266666	232	22.98	9.72	12	0.11	66.00	156.00	2700	20230705	-43.81	782	20230714	93.99	2700	-43.81	20230705	782	93.99	20230714	2700	-43.81	20230705	782	93.99	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
105	20230911	090941	57	100.00	KONEX			N	N	N	N		N	1527	-3	5	-0.20	94575	62	0.32	1520	1528	1520	1759	1301	1530	1525.40	0.00	0	0	1636	1582	1556	1502	1476	1570	1490	15	229	100	910	1	1	15266666	233	23.14	9.79	12	0.00	66.00	156.00	2700	20230705	-43.44	782	20230714	95.27	2700	-43.44	20230705	782	95.27	20230714	2700	-43.44	20230705	782	95.27	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
106	20230908	161006	54	100.00	KONEX			N	N	N	N		N	1530	-18	5	-1.16	29785772	19331	75.64	1547	1610	1530	1780	1316	1548	1540.85	0.00	0	0	1688	1618	1570	1500	1452	1594	1476	15	232	100	920	1	1	15266666	234	23.18	9.81	12	0.13	66.00	156.00	2700	20230705	-43.33	782	20230714	95.65	2700	-43.33	20230705	782	95.65	20230714	2700	-43.33	20230705	782	95.65	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
107	20230908	151007	54	100.00	KONEX			N	N	N	N		N	1532	-16	5	-1.03	28840194	18713	73.22	1547	1610	1532	1780	1316	1548	1541.18	0.00	0	0	1688	1618	1570	1500	1452	1594	1476	15	232	100	920	1	1	15266666	234	23.21	9.82	12	0.12	66.00	156.00	2700	20230705	-43.26	782	20230714	95.91	2700	-43.26	20230705	782	95.91	20230714	2700	-43.26	20230705	782	95.91	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
108	20230908	140956	54	100.00	KONEX			N	N	N	N		N	1549	1	2	0.06	22041494	14297	55.94	1547	1610	1532	1780	1316	1548	1541.69	0.00	0	0	1688	1618	1570	1500	1452	1594	1476	15	232	100	920	1	1	15266666	236	23.47	9.93	12	0.09	66.00	156.00	2700	20230705	-42.63	782	20230714	98.08	2700	-42.63	20230705	782	98.08	20230714	2700	-42.63	20230705	782	98.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
109	20230908	131005	54	100.00	KONEX			N	N	N	N		N	1546	-2	5	-0.13	21200773	13753	53.81	1547	1610	1532	1780	1316	1548	1541.54	0.00	0	0	1688	1618	1570	1500	1452	1594	1476	15	232	100	920	1	1	15266666	236	23.42	9.91	12	0.09	66.00	156.00	2700	20230705	-42.74	782	20230714	97.70	2700	-42.74	20230705	782	97.70	20230714	2700	-42.74	20230705	782	97.70	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
110	20230908	121018	54	100.00	KONEX			N	N	N	N		N	1549	1	2	0.06	17924304	11632	45.51	1547	1610	1532	1780	1316	1548	1540.95	0.00	0	0	1688	1618	1570	1500	1452	1594	1476	15	232	100	920	1	1	15266666	236	23.47	9.93	12	0.08	66.00	156.00	2700	20230705	-42.63	782	20230714	98.08	2700	-42.63	20230705	782	98.08	20230714	2700	-42.63	20230705	782	98.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
111	20230908	111011	54	100.00	KONEX			N	N	N	N		N	1549	1	2	0.06	8217401	5335	20.87	1547	1610	1532	1780	1316	1548	1540.28	0.00	0	0	1688	1618	1570	1500	1452	1594	1476	15	232	100	920	1	1	15266666	236	23.47	9.93	12	0.03	66.00	156.00	2700	20230705	-42.63	782	20230714	98.08	2700	-42.63	20230705	782	98.08	20230714	2700	-42.63	20230705	782	98.08	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
112	20230908	101004	54	100.00	KONEX			N	N	N	N		N	1535	-13	5	-0.84	6145154	3992	15.62	1547	1610	1532	1780	1316	1548	1539.37	0.00	0	0	1688	1618	1570	1500	1452	1594	1476	15	232	100	920	1	1	15266666	234	23.26	9.84	12	0.03	66.00	156.00	2700	20230705	-43.15	782	20230714	96.29	2700	-43.15	20230705	782	96.29	20230714	2700	-43.15	20230705	782	96.29	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
113	20230908	091012	54	100.00	KONEX			N	N	N	N		N	1547	-1	5	-0.06	3527877	2295	8.98	1547	1547	1532	1780	1316	1548	1537.20	0.00	0	0	1688	1618	1570	1500	1452	1594	1476	15	232	100	920	1	1	15266666	236	23.44	9.92	12	0.02	66.00	156.00	2700	20230705	-42.70	782	20230714	97.83	2700	-42.70	20230705	782	97.83	20230714	2700	-42.70	20230705	782	97.83	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
114	20230907	160952	57	100.00	KONEX			N	N	N	N		N	1548	-92	5	-5.61	40277993	25557	43.54	1640	1640	1522	1886	1394	1640	1576.01	0.00	0	0	1880	1760	1680	1560	1480	1720	1520	15	246	100	980	1	1	15266666	236	23.45	9.92	12	0.17	66.00	156.00	2700	20230705	-42.67	782	20230714	97.95	2700	-42.67	20230705	782	97.95	20230714	2700	-42.67	20230705	782	97.95	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
115	20230907	150957	57	100.00	KONEX			N	N	N	N		N	1541	-99	5	-6.04	39021820	24752	42.17	1640	1640	1522	1886	1394	1640	1576.51	0.00	0	0	1880	1760	1680	1560	1480	1720	1520	15	246	100	980	1	1	15266666	235	23.35	9.88	12	0.16	66.00	156.00	2700	20230705	-42.93	782	20230714	97.06	2700	-42.93	20230705	782	97.06	20230714	2700	-42.93	20230705	782	97.06	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
116	20230907	140957	57	100.00	KONEX			N	N	N	N		N	1633	-7	5	-0.43	19616573	12571	21.42	1640	1640	1522	1886	1394	1640	1560.46	0.00	0	0	1880	1760	1680	1560	1480	1720	1520	15	246	100	980	1	1	15266666	249	24.74	10.47	12	0.08	66.00	156.00	2700	20230705	-39.52	782	20230714	108.82	2700	-39.52	20230705	782	108.82	20230714	2700	-39.52	20230705	782	108.82	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
117	20230907	130951	57	100.00	KONEX			N	N	N	N		N	1608	-32	5	-1.95	18414078	11833	20.16	1640	1640	1522	1886	1394	1640	1556.16	0.00	0	0	1880	1760	1680	1560	1480	1720	1520	15	246	100	980	1	1	15266666	245	24.36	10.31	12	0.08	66.00	156.00	2700	20230705	-40.44	782	20230714	105.63	2700	-40.44	20230705	782	105.63	20230714	2700	-40.44	20230705	782	105.63	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
118	20230907	121007	57	100.00	KONEX			N	N	N	N		N	1628	-12	5	-0.73	18243056	11728	19.98	1640	1640	1522	1886	1394	1640	1555.51	0.00	0	0	1880	1760	1680	1560	1480	1720	1520	15	246	100	980	1	1	15266666	249	24.67	10.44	12	0.08	66.00	156.00	2700	20230705	-39.70	782	20230714	108.18	2700	-39.70	20230705	782	108.18	20230714	2700	-39.70	20230705	782	108.18	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
119	20230907	110954	57	100.00	KONEX			N	N	N	N		N	1620	-20	5	-1.22	18220209	11714	19.96	1640	1640	1522	1886	1394	1640	1555.42	0.00	0	0	1880	1760	1680	1560	1480	1720	1520	15	246	100	980	1	1	15266666	247	24.55	10.38	12	0.08	66.00	156.00	2700	20230705	-40.00	782	20230714	107.16	2700	-40.00	20230705	782	107.16	20230714	2700	-40.00	20230705	782	107.16	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
120	20230907	100955	57	100.00	KONEX			N	N	N	N		N	1598	-42	5	-2.56	16799421	10839	18.47	1640	1640	1522	1886	1394	1640	1549.91	0.00	0	0	1880	1760	1680	1560	1480	1720	1520	15	246	100	980	1	1	15266666	244	24.21	10.24	12	0.07	66.00	156.00	2700	20230705	-40.81	782	20230714	104.35	2700	-40.81	20230705	782	104.35	20230714	2700	-40.81	20230705	782	104.35	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
121	20230907	091010	57	100.00	KONEX			N	N	N	N		N	1630	-10	5	-0.61	442131	275	0.47	1640	1640	1540	1886	1394	1640	1607.75	0.00	0	0	1880	1760	1680	1560	1480	1720	1520	15	246	100	980	1	1	15266666	249	24.70	10.45	12	0.00	66.00	156.00	2700	20230705	-39.63	782	20230714	108.44	2700	-39.63	20230705	782	108.44	20230714	2700	-39.63	20230705	782	108.44	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	00	N
122	20230906	160955	54	100.00	KONEX			N	N	N	N		N	1640	-137	5	-7.71	98773960	58698	171.31	1800	1800	1600	2040	1511	1777	1682.75	0.00	0	0	1959	1868	1799	1708	1639	1833	1673	15	263	100	1060	1	1	15266666	250	24.85	10.51	12	0.38	66.00	156.00	2700	20230705	-39.26	782	20230714	109.72	2700	-39.26	20230705	782	109.72	20230714	2700	-39.26	20230705	782	109.72	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
123	20230906	151000	54	100.00	KONEX			N	N	N	N		N	1644	-133	5	-7.48	86917404	51479	150.24	1800	1800	1600	2040	1511	1777	1688.41	0.00	0	0	1959	1868	1799	1708	1639	1833	1673	15	263	100	1060	1	1	15266666	251	24.91	10.54	12	0.34	66.00	156.00	2700	20230705	-39.11	782	20230714	110.23	2700	-39.11	20230705	782	110.23	20230714	2700	-39.11	20230705	782	110.23	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
124	20230906	141001	54	100.00	KONEX			N	N	N	N		N	1650	-127	5	-7.15	74856646	44162	128.89	1800	1800	1600	2040	1511	1777	1695.05	0.00	0	0	1959	1868	1799	1708	1639	1833	1673	15	263	100	1060	1	1	15266666	252	25.00	10.58	12	0.29	66.00	156.00	2700	20230705	-38.89	782	20230714	111.00	2700	-38.89	20230705	782	111.00	20230714	2700	-38.89	20230705	782	111.00	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
125	20230906	130946	54	100.00	KONEX			N	N	N	N		N	1660	-117	5	-6.58	67986021	40001	116.74	1800	1800	1600	2040	1511	1777	1699.61	0.00	0	0	1959	1868	1799	1708	1639	1833	1673	15	263	100	1060	1	1	15266666	253	25.15	10.64	12	0.26	66.00	156.00	2700	20230705	-38.52	782	20230714	112.28	2700	-38.52	20230705	782	112.28	20230714	2700	-38.52	20230705	782	112.28	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
126	20230906	121001	54	100.00	KONEX			N	N	N	N		N	1680	-97	5	-5.46	60698629	35614	103.94	1800	1800	1600	2040	1511	1777	1704.35	0.00	0	0	1959	1868	1799	1708	1639	1833	1673	15	263	100	1060	1	1	15266666	256	25.45	10.77	12	0.23	66.00	156.00	2700	20230705	-37.78	782	20230714	114.83	2700	-37.78	20230705	782	114.83	20230714	2700	-37.78	20230705	782	114.83	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
127	20230906	111008	54	100.00	KONEX			N	N	N	N		N	1690	-87	5	-4.90	49783881	29053	84.79	1800	1800	1690	2040	1511	1777	1713.55	0.00	0	0	1959	1868	1799	1708	1639	1833	1673	15	263	100	1060	1	1	15266666	258	25.61	10.83	12	0.19	66.00	156.00	2700	20230705	-37.41	782	20230714	116.11	2700	-37.41	20230705	782	116.11	20230714	2700	-37.41	20230705	782	116.11	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
128	20230906	100944	54	100.00	KONEX			N	N	N	N		N	1730	-47	5	-2.64	12246671	7002	20.44	1800	1800	1705	2040	1511	1777	1749.02	0.00	0	0	1959	1868	1799	1708	1639	1833	1673	15	263	100	1060	1	1	15266666	264	26.21	11.09	12	0.05	66.00	156.00	2700	20230705	-35.93	782	20230714	121.23	2700	-35.93	20230705	782	121.23	20230714	2700	-35.93	20230705	782	121.23	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
129	20230906	090945	54	100.00	KONEX			N	N	N	N		N	1705	-72	5	-4.05	4987554	2873	8.38	1800	1800	1705	2040	1511	1777	1736.01	0.00	0	0	1959	1868	1799	1708	1639	1833	1673	15	263	100	1060	1	1	15266666	260	25.83	10.93	12	0.02	66.00	156.00	2700	20230705	-36.85	782	20230714	118.03	2700	-36.85	20230705	782	118.03	20230714	2700	-36.85	20230705	782	118.03	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	01	N
130	20230905	160945	53	100.00	KONEX			N	N	N	N		N	1777	-53	5	-2.90	61617912	34264	169.62	1819	1890	1730	2100	1556	1830	1798.33	0.00	0	0	1852	1840	1828	1816	1804	1847	1823	15	270	100	1090	1	1	15266666	271	26.92	11.39	12	0.22	66.00	156.00	2700	20230705	-34.19	782	20230714	127.24	2700	-34.19	20230705	782	127.24	20230714	2700	-34.19	20230705	782	127.24	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
131	20230905	150959	53	100.00	KONEX			N	N	N	N		N	1775	-55	5	-3.01	47514547	26322	130.31	1819	1890	1730	2100	1556	1830	1805.13	0.00	0	0	1852	1840	1828	1816	1804	1847	1823	15	270	100	1090	1	1	15266666	271	26.89	11.38	12	0.17	66.00	156.00	2700	20230705	-34.26	782	20230714	126.98	2700	-34.26	20230705	782	126.98	20230714	2700	-34.26	20230705	782	126.98	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
132	20230905	140957	53	100.00	KONEX			N	N	N	N		N	1734	-96	5	-5.25	45244645	25013	123.83	1819	1890	1730	2100	1556	1830	1808.85	0.00	0	0	1852	1840	1828	1816	1804	1847	1823	15	270	100	1090	1	1	15266666	265	26.27	11.12	12	0.16	66.00	156.00	2700	20230705	-35.78	782	20230714	121.74	2700	-35.78	20230705	782	121.74	20230714	2700	-35.78	20230705	782	121.74	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
133	20230905	130939	53	100.00	KONEX			N	N	N	N		N	1748	-82	5	-4.48	39113653	21499	106.43	1819	1890	1730	2100	1556	1830	1819.32	0.00	0	0	1852	1840	1828	1816	1804	1847	1823	15	270	100	1090	1	1	15266666	267	26.48	11.21	12	0.14	66.00	156.00	2700	20230705	-35.26	782	20230714	123.53	2700	-35.26	20230705	782	123.53	20230714	2700	-35.26	20230705	782	123.53	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
134	20230905	120940	53	100.00	KONEX			N	N	N	N		N	1799	-31	5	-1.69	34096117	18630	92.23	1819	1890	1770	2100	1556	1830	1830.17	0.00	0	0	1852	1840	1828	1816	1804	1847	1823	15	270	100	1090	1	1	15266666	275	27.26	11.53	12	0.12	66.00	156.00	2700	20230705	-33.37	782	20230714	130.05	2700	-33.37	20230705	782	130.05	20230714	2700	-33.37	20230705	782	130.05	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
135	20230905	110946	53	100.00	KONEX			N	N	N	N		N	1815	-15	5	-0.82	17172241	9254	45.81	1819	1890	1814	2100	1556	1830	1855.66	0.00	0	0	1852	1840	1828	1816	1804	1847	1823	15	270	100	1090	1	1	15266666	277	27.50	11.63	12	0.06	66.00	156.00	2700	20230705	-32.78	782	20230714	132.10	2700	-32.78	20230705	782	132.10	20230714	2700	-32.78	20230705	782	132.10	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
136	20230905	100934	53	100.00	KONEX			N	N	N	N		N	1852	22	2	1.20	11876256	6346	31.42	1819	1890	1819	2100	1556	1830	1871.46	0.00	0	0	1852	1840	1828	1816	1804	1847	1823	15	270	100	1090	1	1	15266666	283	28.06	11.87	12	0.04	66.00	156.00	2700	20230705	-31.41	782	20230714	136.83	2700	-31.41	20230705	782	136.83	20230714	2700	-31.41	20230705	782	136.83	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
137	20230905	090936	53	100.00	KONEX			N	N	N	N		N	1875	45	2	2.46	1627168	887	4.39	1819	1890	1819	2100	1556	1830	1834.46	0.00	0	0	1852	1840	1828	1816	1804	1847	1823	15	270	100	1090	1	1	15266666	286	28.41	12.02	12	0.01	66.00	156.00	2700	20230705	-30.56	782	20230714	139.77	2700	-30.56	20230705	782	139.77	20230714	2700	-30.56	20230705	782	139.77	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
138	20230904	160928	53	100.00	KONEX			N	N	N	N		N	1830	-10	5	-0.54	36804992	20200	41.80	1820	1840	1816	2115	1564	1840	1822.03	0.00	0	0	1953	1896	1863	1806	1773	1880	1790	15	275	100	1100	1	1	15266666	279	27.73	11.73	12	0.13	66.00	156.00	2700	20230705	-32.22	782	20230714	134.02	2700	-32.22	20230705	782	134.02	20230714	2700	-32.22	20230705	782	134.02	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
139	20230904	150915	53	100.00	KONEX			N	N	N	N		N	1829	-11	5	-0.60	35405256	19433	40.21	1820	1840	1816	2115	1564	1840	1821.91	0.00	0	0	1953	1896	1863	1806	1773	1880	1790	15	275	100	1100	1	1	15266666	279	27.71	11.72	12	0.13	66.00	156.00	2700	20230705	-32.26	782	20230714	133.89	2700	-32.26	20230705	782	133.89	20230714	2700	-32.26	20230705	782	133.89	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
140	20230904	140915	53	100.00	KONEX			N	N	N	N		N	1829	-11	5	-0.60	33207999	18230	37.72	1820	1840	1816	2115	1564	1840	1821.61	0.00	0	0	1953	1896	1863	1806	1773	1880	1790	15	275	100	1100	1	1	15266666	279	27.71	11.72	12	0.12	66.00	156.00	2700	20230705	-32.26	782	20230714	133.89	2700	-32.26	20230705	782	133.89	20230714	2700	-32.26	20230705	782	133.89	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
141	20230904	130928	53	100.00	KONEX			N	N	N	N		N	1827	-13	5	-0.71	24688957	13544	28.02	1820	1840	1816	2115	1564	1840	1822.87	0.00	0	0	1953	1896	1863	1806	1773	1880	1790	15	275	100	1100	1	1	15266666	279	27.68	11.71	12	0.09	66.00	156.00	2700	20230705	-32.33	782	20230714	133.63	2700	-32.33	20230705	782	133.63	20230714	2700	-32.33	20230705	782	133.63	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
142	20230904	120911	53	100.00	KONEX			N	N	N	N		N	1826	-14	5	-0.76	23322649	12796	26.48	1820	1840	1816	2115	1564	1840	1822.65	0.00	0	0	1953	1896	1863	1806	1773	1880	1790	15	275	100	1100	1	1	15266666	279	27.67	11.71	12	0.08	66.00	156.00	2700	20230705	-32.37	782	20230714	133.50	2700	-32.37	20230705	782	133.50	20230714	2700	-32.37	20230705	782	133.50	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
143	20230904	110854	53	100.00	KONEX			N	N	N	N		N	1826	-14	5	-0.76	17832380	9783	20.24	1820	1840	1816	2115	1564	1840	1822.79	0.00	0	0	1953	1896	1863	1806	1773	1880	1790	15	275	100	1100	1	1	15266666	279	27.67	11.71	12	0.06	66.00	156.00	2700	20230705	-32.37	782	20230714	133.50	2700	-32.37	20230705	782	133.50	20230714	2700	-32.37	20230705	782	133.50	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
144	20230904	100859	53	100.00	KONEX			N	N	N	N		N	1830	-10	5	-0.54	6144744	3358	6.95	1820	1840	1816	2115	1564	1840	1829.88	0.00	0	0	1953	1896	1863	1806	1773	1880	1790	15	275	100	1100	1	1	15266666	279	27.73	11.73	12	0.02	66.00	156.00	2700	20230705	-32.22	782	20230714	134.02	2700	-32.22	20230705	782	134.02	20230714	2700	-32.22	20230705	782	134.02	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
145	20230904	090910	53	100.00	KONEX			N	N	N	N		N	1830	-10	5	-0.54	1136851	618	1.28	1820	1840	1820	2115	1564	1840	1839.56	0.00	0	0	1953	1896	1863	1806	1773	1880	1790	15	275	100	1100	1	1	15266666	279	27.73	11.73	12	0.00	66.00	156.00	2700	20230705	-32.22	782	20230714	134.02	2700	-32.22	20230705	782	134.02	20230714	2700	-32.22	20230705	782	134.02	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
146	20230901	160904	53	100.00	KONEX			N	N	N	N		N	1840	-79	5	-4.12	89281845	48331	107.56	1919	1920	1830	2205	1632	1919	1847.30	0.00	0	0	2093	2005	1937	1849	1781	1972	1816	15	286	100	1150	1	1	15266666	281	27.88	11.79	12	0.32	66.00	156.00	2700	20230705	-31.85	782	20230714	135.29	2700	-31.85	20230705	782	135.29	20230714	2700	-31.85	20230705	782	135.29	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
147	20230901	150918	53	100.00	KONEX			N	N	N	N		N	1863	-56	5	-2.92	71429338	38688	86.10	1919	1920	1830	2205	1632	1919	1846.29	0.00	0	0	2093	2005	1937	1849	1781	1972	1816	15	286	100	1150	1	1	15266666	284	28.23	11.94	12	0.25	66.00	156.00	2700	20230705	-31.00	782	20230714	138.24	2700	-31.00	20230705	782	138.24	20230714	2700	-31.00	20230705	782	138.24	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
148	20230901	140917	53	100.00	KONEX			N	N	N	N		N	1856	-63	5	-3.28	55637967	30102	66.99	1919	1920	1830	2205	1632	1919	1848.31	0.00	0	0	2093	2005	1937	1849	1781	1972	1816	15	286	100	1150	1	1	15266666	283	28.12	11.90	12	0.20	66.00	156.00	2700	20230705	-31.26	782	20230714	137.34	2700	-31.26	20230705	782	137.34	20230714	2700	-31.26	20230705	782	137.34	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
149	20230901	130849	53	100.00	KONEX			N	N	N	N		N	1840	-79	5	-4.12	48838744	26416	58.79	1919	1920	1830	2205	1632	1919	1848.83	0.00	0	0	2093	2005	1937	1849	1781	1972	1816	15	286	100	1150	1	1	15266666	281	27.88	11.79	12	0.17	66.00	156.00	2700	20230705	-31.85	782	20230714	135.29	2700	-31.85	20230705	782	135.29	20230714	2700	-31.85	20230705	782	135.29	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
150	20230901	120901	53	100.00	KONEX			N	N	N	N		N	1850	-69	5	-3.60	45636523	24682	54.93	1919	1920	1830	2205	1632	1919	1848.98	0.00	0	0	2093	2005	1937	1849	1781	1972	1816	15	286	100	1150	1	1	15266666	282	28.03	11.86	12	0.16	66.00	156.00	2700	20230705	-31.48	782	20230714	136.57	2700	-31.48	20230705	782	136.57	20230714	2700	-31.48	20230705	782	136.57	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
151	20230901	110859	53	100.00	KONEX			N	N	N	N		N	1858	-61	5	-3.18	44269606	23943	53.28	1919	1920	1830	2205	1632	1919	1848.96	0.00	0	0	2093	2005	1937	1849	1781	1972	1816	15	286	100	1150	1	1	15266666	284	28.15	11.91	12	0.16	66.00	156.00	2700	20230705	-31.19	782	20230714	137.60	2700	-31.19	20230705	782	137.60	20230714	2700	-31.19	20230705	782	137.60	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
152	20230901	100855	53	100.00	KONEX			N	N	N	N		N	1859	-60	5	-3.13	23705748	12821	28.53	1919	1920	1830	2205	1632	1919	1848.98	0.00	0	0	2093	2005	1937	1849	1781	1972	1816	15	286	100	1150	1	1	15266666	284	28.17	11.92	12	0.08	66.00	156.00	2700	20230705	-31.15	782	20230714	137.72	2700	-31.15	20230705	782	137.72	20230714	2700	-31.15	20230705	782	137.72	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N
153	20230901	090841	53	100.00	KONEX			N	N	N	N		N	1905	-14	5	-0.73	9068363	4889	10.88	1919	1920	1840	2205	1632	1919	1854.85	0.00	0	0	2093	2005	1937	1849	1781	1972	1816	15	286	100	1150	1	1	15266666	291	28.86	12.21	12	0.03	66.00	156.00	2700	20230705	-29.44	782	20230714	143.61	2700	-29.44	20230705	782	143.61	20230714	2700	-29.44	20230705	782	143.61	20230714	0.00	N	419700	100	15 억		0	N	N	0	N	02	N