KissMeData/114920/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	160757	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1604	1592	1587	1575	1570	1590	1573	17	237	500	940	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20230927	150803	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1604	1592	1587	1575	1570	1590	1573	17	237	500	940	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20230927	140804	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1604	1592	1587	1575	1570	1590	1573	17	237	500	940	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20230927	130754	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1604	1592	1587	1575	1570	1590	1573	17	237	500	940	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20230927	120753	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1604	1592	1587	1575	1570	1590	1573	17	237	500	940	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20230927	110801	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1604	1592	1587	1575	1570	1590	1573	17	237	500	940	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20230927	100756	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1604	1592	1587	1575	1570	1590	1573	17	237	500	940	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20230927	090808	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1604	1592	1587	1575	1570	1590	1573	17	237	500	940	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20230926	160753	57	100.00	KONEX			N	N	N	N		N	1582	160	2	11.25	41268	26	8.07	1599	1599	1582	1635	1209	1422	1587.23	0.00	0	0	1686	1554	1488	1356	1290	1521	1323	17	213	500	850	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.92	1235	20230828	28.10	2590	-38.92	20230403	1235	28.10	20230828	2590	-38.92	20230403	1235	28.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20230926	150754	57	100.00	KONEX			N	N	N	N		N	1599	177	2	12.45	12792	8	2.48	1599	1599	1599	1635	1209	1422	1599.00	0.00	0	0	1686	1554	1488	1356	1290	1521	1323	17	213	500	850	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	2590	-38.26	20230403	1235	29.47	20230828	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20230926	140748	57	100.00	KONEX			N	N	N	N		N	1599	177	2	12.45	12792	8	2.48	1599	1599	1599	1635	1209	1422	1599.00	0.00	0	0	1686	1554	1488	1356	1290	1521	1323	17	213	500	850	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	2590	-38.26	20230403	1235	29.47	20230828	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20230926	130751	57	100.00	KONEX			N	N	N	N		N	1599	177	2	12.45	12792	8	2.48	1599	1599	1599	1635	1209	1422	1599.00	0.00	0	0	1686	1554	1488	1356	1290	1521	1323	17	213	500	850	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.26	1235	20230828	29.47	2590	-38.26	20230403	1235	29.47	20230828	2590	-38.26	20230403	1235	29.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20230926	120756	57	100.00	KONEX			N	N	N	N		N	1422	0	3	0.00	0	0	0.00	0	0	0	1635	1209	1422	0.00	0.00	0	0	1686	1554	1488	1356	1290	1521	1323	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.10	1235	20230828	15.14	2590	-45.10	20230403	1235	15.14	20230828	2590	-45.10	20230403	1235	15.14	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20230926	110754	57	100.00	KONEX			N	N	N	N		N	1422	0	3	0.00	0	0	0.00	0	0	0	1635	1209	1422	0.00	0.00	0	0	1686	1554	1488	1356	1290	1521	1323	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.10	1235	20230828	15.14	2590	-45.10	20230403	1235	15.14	20230828	2590	-45.10	20230403	1235	15.14	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20230926	100753	57	100.00	KONEX			N	N	N	N		N	1422	0	3	0.00	0	0	0.00	0	0	0	1635	1209	1422	0.00	0.00	0	0	1686	1554	1488	1356	1290	1521	1323	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.10	1235	20230828	15.14	2590	-45.10	20230403	1235	15.14	20230828	2590	-45.10	20230403	1235	15.14	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20230926	090754	57	100.00	KONEX			N	N	N	N		N	1422	0	3	0.00	0	0	0.00	0	0	0	1635	1209	1422	0.00	0.00	0	0	1686	1554	1488	1356	1290	1521	1323	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.10	1235	20230828	15.14	2590	-45.10	20230403	1235	15.14	20230828	2590	-45.10	20230403	1235	15.14	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20230925	160753	57	100.00	KONEX			N	N	N	N		N	1422	-197	5	-12.17	484196	322	0.00	1620	1620	1422	1861	1377	1619	1503.71	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	49	1.13	0.19	12	0.01	1259.00	7461.00	2590	20230403	-45.10	1235	20230828	15.14	2590	-45.10	20230403	1235	15.14	20230828	2590	-45.10	20230403	1235	15.14	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20230925	150756	57	100.00	KONEX			N	N	N	N		N	1422	-197	5	-12.17	484196	322	0.00	1620	1620	1422	1861	1377	1619	1503.71	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	49	1.13	0.19	12	0.01	1259.00	7461.00	2590	20230403	-45.10	1235	20230828	15.14	2590	-45.10	20230403	1235	15.14	20230828	2590	-45.10	20230403	1235	15.14	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20230925	140743	57	100.00	KONEX			N	N	N	N		N	1620	1	2	0.06	16200	10	0.00	1620	1620	1620	1861	1377	1619	1620.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.45	1235	20230828	31.17	2590	-37.45	20230403	1235	31.17	20230828	2590	-37.45	20230403	1235	31.17	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20230925	130747	57	100.00	KONEX			N	N	N	N		N	1620	1	2	0.06	16200	10	0.00	1620	1620	1620	1861	1377	1619	1620.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.45	1235	20230828	31.17	2590	-37.45	20230403	1235	31.17	20230828	2590	-37.45	20230403	1235	31.17	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20230925	120753	57	100.00	KONEX			N	N	N	N		N	1620	1	2	0.06	16200	10	0.00	1620	1620	1620	1861	1377	1619	1620.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.45	1235	20230828	31.17	2590	-37.45	20230403	1235	31.17	20230828	2590	-37.45	20230403	1235	31.17	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20230925	110747	57	100.00	KONEX			N	N	N	N		N	1620	1	2	0.06	16200	10	0.00	1620	1620	1620	1861	1377	1619	1620.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.45	1235	20230828	31.17	2590	-37.45	20230403	1235	31.17	20230828	2590	-37.45	20230403	1235	31.17	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20230925	100751	57	100.00	KONEX			N	N	N	N		N	1620	1	2	0.06	16200	10	0.00	1620	1620	1620	1861	1377	1619	1620.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.45	1235	20230828	31.17	2590	-37.45	20230403	1235	31.17	20230828	2590	-37.45	20230403	1235	31.17	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20230925	090747	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20230922	160815	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20230922	150811	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20230922	140809	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20230922	130722	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20230922	120720	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20230922	110717	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20230922	100718	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20230922	090714	57	100.00	KONEX			N	N	N	N		N	1619	0	3	0.00	0	0	0.00	0	0	0	1861	1377	1619	0.00	0.00	0	0	1619	1619	1619	1619	1619	1619	1619	17	242	500	970	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20230921	160720	57	100.00	KONEX			N	N	N	N		N	1619	91	2	5.96	16190	10	0.00	1619	1619	1619	1757	1299	1528	1619.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	17	229	500	910	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20230921	150709	57	100.00	KONEX			N	N	N	N		N	1619	91	2	5.96	16190	10	0.00	1619	1619	1619	1757	1299	1528	1619.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	17	229	500	910	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20230921	140716	57	100.00	KONEX			N	N	N	N		N	1619	91	2	5.96	16190	10	0.00	1619	1619	1619	1757	1299	1528	1619.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	17	229	500	910	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20230921	130709	57	100.00	KONEX			N	N	N	N		N	1619	91	2	5.96	16190	10	0.00	1619	1619	1619	1757	1299	1528	1619.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	17	229	500	910	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20230921	120703	57	100.00	KONEX			N	N	N	N		N	1619	91	2	5.96	16190	10	0.00	1619	1619	1619	1757	1299	1528	1619.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	17	229	500	910	1	1	3469500	56	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.49	1235	20230828	31.09	2590	-37.49	20230403	1235	31.09	20230828	2590	-37.49	20230403	1235	31.09	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20230921	110721	57	100.00	KONEX			N	N	N	N		N	1528	0	3	0.00	0	0	0.00	0	0	0	1757	1299	1528	0.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	17	229	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.00	1235	20230828	23.72	2590	-41.00	20230403	1235	23.72	20230828	2590	-41.00	20230403	1235	23.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20230921	100708	57	100.00	KONEX			N	N	N	N		N	1528	0	3	0.00	0	0	0.00	0	0	0	1757	1299	1528	0.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	17	229	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.00	1235	20230828	23.72	2590	-41.00	20230403	1235	23.72	20230828	2590	-41.00	20230403	1235	23.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20230921	090712	57	100.00	KONEX			N	N	N	N		N	1528	0	3	0.00	0	0	0.00	0	0	0	1757	1299	1528	0.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	17	229	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.00	1235	20230828	23.72	2590	-41.00	20230403	1235	23.72	20230828	2590	-41.00	20230403	1235	23.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20230920	160715	57	100.00	KONEX			N	N	N	N		N	1528	21	2	1.39	0	0	0.00	0	0	0	1733	1281	1507	0.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	17	226	500	900	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.00	1235	20230828	23.72	2590	-41.00	20230403	1235	23.72	20230828	2590	-41.00	20230403	1235	23.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20230920	150657	57	100.00	KONEX			N	N	N	N		N	1507	0	3	0.00	0	0	0.00	0	0	0	1733	1281	1507	0.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.81	1235	20230828	22.02	2590	-41.81	20230403	1235	22.02	20230828	2590	-41.81	20230403	1235	22.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20230920	140708	57	100.00	KONEX			N	N	N	N		N	1507	0	3	0.00	0	0	0.00	0	0	0	1733	1281	1507	0.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.81	1235	20230828	22.02	2590	-41.81	20230403	1235	22.02	20230828	2590	-41.81	20230403	1235	22.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20230920	130704	57	100.00	KONEX			N	N	N	N		N	1507	0	3	0.00	0	0	0.00	0	0	0	1733	1281	1507	0.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.81	1235	20230828	22.02	2590	-41.81	20230403	1235	22.02	20230828	2590	-41.81	20230403	1235	22.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20230920	120700	57	100.00	KONEX			N	N	N	N		N	1507	0	3	0.00	0	0	0.00	0	0	0	1733	1281	1507	0.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.81	1235	20230828	22.02	2590	-41.81	20230403	1235	22.02	20230828	2590	-41.81	20230403	1235	22.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20230920	110707	57	100.00	KONEX			N	N	N	N		N	1507	0	3	0.00	0	0	0.00	0	0	0	1733	1281	1507	0.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.81	1235	20230828	22.02	2590	-41.81	20230403	1235	22.02	20230828	2590	-41.81	20230403	1235	22.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20230920	100653	57	100.00	KONEX			N	N	N	N		N	1507	0	3	0.00	0	0	0.00	0	0	0	1733	1281	1507	0.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.81	1235	20230828	22.02	2590	-41.81	20230403	1235	22.02	20230828	2590	-41.81	20230403	1235	22.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20230920	090703	57	100.00	KONEX			N	N	N	N		N	1507	0	3	0.00	0	0	0.00	0	0	0	1733	1281	1507	0.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.81	1235	20230828	22.02	2590	-41.81	20230403	1235	22.02	20230828	2590	-41.81	20230403	1235	22.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20230919	160658	57	100.00	KONEX			N	N	N	N		N	1507	-73	5	-4.62	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.81	1235	20230828	22.02	2590	-41.81	20230403	1235	22.02	20230828	2590	-41.81	20230403	1235	22.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20230919	150701	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20230919	140659	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20230919	130648	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20230919	120705	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20230919	110706	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20230919	100702	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20230919	090656	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20230918	160700	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1579	1579	1578	1578	1580	1579	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20230918	150658	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1579	1579	1578	1578	1580	1579	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20230918	140715	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1579	1579	1578	1578	1580	1579	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20230918	130658	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1579	1579	1578	1578	1580	1579	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20230918	120701	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1579	1579	1578	1578	1580	1579	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20230918	110652	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1579	1579	1578	1578	1580	1579	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20230918	100648	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1579	1579	1578	1578	1580	1579	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20230918	090650	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1579	1579	1578	1578	1580	1579	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20230915	160655	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	244895	155	673.91	1579	1580	1579	1817	1343	1580	1579.97	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20230915	150654	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	244895	155	673.91	1579	1580	1579	1817	1343	1580	1579.97	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20230915	140654	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	244895	155	673.91	1579	1580	1579	1817	1343	1580	1579.97	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20230915	130649	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	244895	155	673.91	1579	1580	1579	1817	1343	1580	1579.97	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20230915	120658	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20230915	110701	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20230915	100658	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20230915	090647	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20230914	160657	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	36340	23	0.13	1580	1580	1580	1817	1343	1580	1580.00	0.00	0	0	1646	1612	1566	1532	1486	1630	1550	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20230914	150638	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	36340	23	0.13	1580	1580	1580	1817	1343	1580	1580.00	0.00	0	0	1646	1612	1566	1532	1486	1630	1550	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20230914	140649	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	1580	1	0.01	1580	1580	1580	1817	1343	1580	1580.00	0.00	0	0	1646	1612	1566	1532	1486	1630	1550	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20230914	130637	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1646	1612	1566	1532	1486	1630	1550	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20230914	120646	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1646	1612	1566	1532	1486	1630	1550	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20230914	110640	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1646	1612	1566	1532	1486	1630	1550	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20230914	100634	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1646	1612	1566	1532	1486	1630	1550	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20230914	090646	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1646	1612	1566	1532	1486	1630	1550	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20230913	160649	57	100.00	KONEX			N	N	N	N		N	1580	63	2	4.15	28024380	18201	13189.13	1523	1600	1520	1744	1290	1517	1539.72	0.00	0	0	1519	1518	1516	1515	1513	1518	1515	17	227	500	910	1	1	3469500	55	1.25	0.21	12	0.52	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20230913	150645	57	100.00	KONEX			N	N	N	N		N	1580	63	2	4.15	27866380	18101	13116.67	1523	1600	1520	1744	1290	1517	1539.49	0.00	0	0	1519	1518	1516	1515	1513	1518	1515	17	227	500	910	1	1	3469500	55	1.25	0.21	12	0.52	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20230913	140650	57	100.00	KONEX			N	N	N	N		N	1580	63	2	4.15	27866380	18101	13116.67	1523	1600	1520	1744	1290	1517	1539.49	0.00	0	0	1519	1518	1516	1515	1513	1518	1515	17	227	500	910	1	1	3469500	55	1.25	0.21	12	0.52	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20230913	130630	57	100.00	KONEX			N	N	N	N		N	1580	63	2	4.15	27866380	18101	13116.67	1523	1600	1520	1744	1290	1517	1539.49	0.00	0	0	1519	1518	1516	1515	1513	1518	1515	17	227	500	910	1	1	3469500	55	1.25	0.21	12	0.52	1259.00	7461.00	2590	20230403	-39.00	1235	20230828	27.94	2590	-39.00	20230403	1235	27.94	20230828	2590	-39.00	20230403	1235	27.94	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20230913	120648	57	100.00	KONEX			N	N	N	N		N	1521	4	2	0.26	27864800	18100	13115.94	1523	1600	1520	1744	1290	1517	1539.49	0.00	0	0	1519	1518	1516	1515	1513	1518	1515	17	227	500	910	1	1	3469500	53	1.21	0.20	12	0.52	1259.00	7461.00	2590	20230403	-41.27	1235	20230828	23.16	2590	-41.27	20230403	1235	23.16	20230828	2590	-41.27	20230403	1235	23.16	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20230913	110647	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1519	1518	1516	1515	1513	1518	1515	17	227	500	910	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.43	1235	20230828	22.83	2590	-41.43	20230403	1235	22.83	20230828	2590	-41.43	20230403	1235	22.83	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20230913	100639	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1519	1518	1516	1515	1513	1518	1515	17	227	500	910	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.43	1235	20230828	22.83	2590	-41.43	20230403	1235	22.83	20230828	2590	-41.43	20230403	1235	22.83	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20230913	090634	57	100.00	KONEX			N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1744	1290	1517	0.00	0.00	0	0	1519	1518	1516	1515	1513	1518	1515	17	227	500	910	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.43	1235	20230828	22.83	2590	-41.43	20230403	1235	22.83	20230828	2590	-41.43	20230403	1235	22.83	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20230912	160630	57	100.00	KONEX			N	N	N	N		N	1517	7	2	0.46	208954	138	0.00	1514	1517	1514	1736	1284	1510	1514.16	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	17	226	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.43	1235	20230828	22.83	2590	-41.43	20230403	1235	22.83	20230828	2590	-41.43	20230403	1235	22.83	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20230912	150637	57	100.00	KONEX			N	N	N	N		N	1515	5	2	0.33	198335	131	0.00	1514	1515	1514	1736	1284	1510	1514.01	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	17	226	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.51	1235	20230828	22.67	2590	-41.51	20230403	1235	22.67	20230828	2590	-41.51	20230403	1235	22.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20230912	140636	57	100.00	KONEX			N	N	N	N		N	1514	4	2	0.26	196820	130	0.00	1514	1514	1514	1736	1284	1510	1514.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	17	226	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.54	1235	20230828	22.59	2590	-41.54	20230403	1235	22.59	20230828	2590	-41.54	20230403	1235	22.59	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20230912	130630	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.70	1235	20230828	22.27	2590	-41.70	20230403	1235	22.27	20230828	2590	-41.70	20230403	1235	22.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20230912	120626	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.70	1235	20230828	22.27	2590	-41.70	20230403	1235	22.27	20230828	2590	-41.70	20230403	1235	22.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20230912	110632	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.70	1235	20230828	22.27	2590	-41.70	20230403	1235	22.27	20230828	2590	-41.70	20230403	1235	22.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20230912	100629	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.70	1235	20230828	22.27	2590	-41.70	20230403	1235	22.27	20230828	2590	-41.70	20230403	1235	22.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20230912	090641	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	17	226	500	900	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.70	1235	20230828	22.27	2590	-41.70	20230403	1235	22.27	20230828	2590	-41.70	20230403	1235	22.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20230911	160627	57	100.00	KONEX			N	N	N	N		N	1510	82	2	5.74	0	0	0.00	0	0	0	1642	1214	1428	0.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	17	214	500	850	1	1	3469500	52	1.20	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.70	1235	20230828	22.27	2590	-41.70	20230403	1235	22.27	20230828	2590	-41.70	20230403	1235	22.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20230911	150633	57	100.00	KONEX			N	N	N	N		N	1428	0	3	0.00	0	0	0.00	0	0	0	1642	1214	1428	0.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	17	214	500	850	1	1	3469500	50	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.86	1235	20230828	15.63	2590	-44.86	20230403	1235	15.63	20230828	2590	-44.86	20230403	1235	15.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20230911	140642	57	100.00	KONEX			N	N	N	N		N	1428	0	3	0.00	0	0	0.00	0	0	0	1642	1214	1428	0.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	17	214	500	850	1	1	3469500	50	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.86	1235	20230828	15.63	2590	-44.86	20230403	1235	15.63	20230828	2590	-44.86	20230403	1235	15.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20230911	130616	57	100.00	KONEX			N	N	N	N		N	1428	0	3	0.00	0	0	0.00	0	0	0	1642	1214	1428	0.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	17	214	500	850	1	1	3469500	50	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.86	1235	20230828	15.63	2590	-44.86	20230403	1235	15.63	20230828	2590	-44.86	20230403	1235	15.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20230911	120626	57	100.00	KONEX			N	N	N	N		N	1428	0	3	0.00	0	0	0.00	0	0	0	1642	1214	1428	0.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	17	214	500	850	1	1	3469500	50	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.86	1235	20230828	15.63	2590	-44.86	20230403	1235	15.63	20230828	2590	-44.86	20230403	1235	15.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20230911	110617	57	100.00	KONEX			N	N	N	N		N	1428	0	3	0.00	0	0	0.00	0	0	0	1642	1214	1428	0.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	17	214	500	850	1	1	3469500	50	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.86	1235	20230828	15.63	2590	-44.86	20230403	1235	15.63	20230828	2590	-44.86	20230403	1235	15.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20230911	100618	57	100.00	KONEX			N	N	N	N		N	1428	0	3	0.00	0	0	0.00	0	0	0	1642	1214	1428	0.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	17	214	500	850	1	1	3469500	50	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.86	1235	20230828	15.63	2590	-44.86	20230403	1235	15.63	20230828	2590	-44.86	20230403	1235	15.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20230911	090615	57	100.00	KONEX			N	N	N	N		N	1428	0	3	0.00	0	0	0.00	0	0	0	1642	1214	1428	0.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	17	214	500	850	1	1	3469500	50	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.86	1235	20230828	15.63	2590	-44.86	20230403	1235	15.63	20230828	2590	-44.86	20230403	1235	15.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20230908	160629	57	100.00	KONEX			N	N	N	N		N	1428	-202	5	-12.39	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1658	1644	1637	1623	1616	1640	1619	17	244	500	970	1	1	3469500	50	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.86	1235	20230828	15.63	2590	-44.86	20230403	1235	15.63	20230828	2590	-44.86	20230403	1235	15.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20230908	150630	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1658	1644	1637	1623	1616	1640	1619	17	244	500	970	1	1	3469500	57	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20230908	140625	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1658	1644	1637	1623	1616	1640	1619	17	244	500	970	1	1	3469500	57	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20230908	130631	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1658	1644	1637	1623	1616	1640	1619	17	244	500	970	1	1	3469500	57	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20230908	120639	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1658	1644	1637	1623	1616	1640	1619	17	244	500	970	1	1	3469500	57	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20230908	110635	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1658	1644	1637	1623	1616	1640	1619	17	244	500	970	1	1	3469500	57	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20230908	100628	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1658	1644	1637	1623	1616	1640	1619	17	244	500	970	1	1	3469500	57	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20230908	090632	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1658	1644	1637	1623	1616	1640	1619	17	244	500	970	1	1	3469500	57	1.29	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20230907	160623	57	100.00	KONEX			N	N	N	N		N	1630	194	2	13.51	4764246	2894	0.00	1638	1651	1630	1651	1221	1436	1646.25	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	17	215	500	860	1	1	3469500	57	1.29	0.22	12	0.08	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20230907	150629	57	100.00	KONEX			N	N	N	N		N	1630	194	2	13.51	4764246	2894	0.00	1638	1651	1630	1651	1221	1436	1646.25	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	17	215	500	860	1	1	3469500	57	1.29	0.22	12	0.08	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20230907	140624	57	100.00	KONEX			N	N	N	N		N	1630	194	2	13.51	4764246	2894	0.00	1638	1651	1630	1651	1221	1436	1646.25	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	17	215	500	860	1	1	3469500	57	1.29	0.22	12	0.08	1259.00	7461.00	2590	20230403	-37.07	1235	20230828	31.98	2590	-37.07	20230403	1235	31.98	20230828	2590	-37.07	20230403	1235	31.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20230907	130622	57	100.00	KONEX			N	N	N	N		N	1638	202	2	14.07	3800916	2303	0.00	1638	1651	1638	1651	1221	1436	1650.42	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	17	215	500	860	1	1	3469500	57	1.30	0.22	12	0.07	1259.00	7461.00	2590	20230403	-36.76	1235	20230828	32.63	2590	-36.76	20230403	1235	32.63	20230828	2590	-36.76	20230403	1235	32.63	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20230907	120631	57	100.00	KONEX			N	N	N	N		N	1651	215	1	14.97	3715738	2251	0.00	1638	1651	1638	1651	1221	1436	1650.71	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	17	215	500	860	1	1	3469500	57	1.31	0.22	12	0.06	1259.00	7461.00	2590	20230403	-36.25	1235	20230828	33.68	2590	-36.25	20230403	1235	33.68	20230828	2590	-36.25	20230403	1235	33.68	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20230907	110629	57	100.00	KONEX			N	N	N	N		N	1651	215	1	14.97	3715738	2251	0.00	1638	1651	1638	1651	1221	1436	1650.71	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	17	215	500	860	1	1	3469500	57	1.31	0.22	12	0.06	1259.00	7461.00	2590	20230403	-36.25	1235	20230828	33.68	2590	-36.25	20230403	1235	33.68	20230828	2590	-36.25	20230403	1235	33.68	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20230907	100627	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	17	215	500	860	1	1	3469500	50	1.14	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.56	1235	20230828	16.28	2590	-44.56	20230403	1235	16.28	20230828	2590	-44.56	20230403	1235	16.28	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20230907	090636	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	17	215	500	860	1	1	3469500	50	1.14	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.56	1235	20230828	16.28	2590	-44.56	20230403	1235	16.28	20230828	2590	-44.56	20230403	1235	16.28	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20230906	160624	57	100.00	KONEX			N	N	N	N		N	1436	-136	5	-8.65	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	50	1.14	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.56	1235	20230828	16.28	2590	-44.56	20230403	1235	16.28	20230828	2590	-44.56	20230403	1235	16.28	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20230906	150626	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20230906	140626	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20230906	130619	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20230906	120630	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20230906	110632	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20230906	100611	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20230906	090618	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20230905	160617	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20230905	150629	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20230905	140627	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20230905	130608	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20230905	120614	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20230905	110619	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20230905	100611	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20230905	090611	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20230904	160610	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20230904	150602	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20230904	140556	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20230904	130607	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20230904	120553	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20230904	110547	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20230904	100551	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20230904	090601	57	100.00	KONEX			N	N	N	N		N	1572	0	3	0.00	0	0	0.00	0	0	0	1807	1337	1572	0.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	17	235	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20230901	160551	57	100.00	KONEX			N	N	N	N		N	1572	50	2	3.29	0	0	0.00	0	0	0	1750	1294	1522	0.00	0.00	0	0	1522	1522	1522	1522	1522	1522	1522	17	228	500	910	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2590	20230403	-39.31	1235	20230828	27.29	2590	-39.31	20230403	1235	27.29	20230828	2590	-39.31	20230403	1235	27.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20230901	150558	57	100.00	KONEX			N	N	N	N		N	1522	0	3	0.00	0	0	0.00	0	0	0	1750	1294	1522	0.00	0.00	0	0	1522	1522	1522	1522	1522	1522	1522	17	228	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20230901	140601	57	100.00	KONEX			N	N	N	N		N	1522	0	3	0.00	0	0	0.00	0	0	0	1750	1294	1522	0.00	0.00	0	0	1522	1522	1522	1522	1522	1522	1522	17	228	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20230901	130546	57	100.00	KONEX			N	N	N	N		N	1522	0	3	0.00	0	0	0.00	0	0	0	1750	1294	1522	0.00	0.00	0	0	1522	1522	1522	1522	1522	1522	1522	17	228	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20230901	120551	57	100.00	KONEX			N	N	N	N		N	1522	0	3	0.00	0	0	0.00	0	0	0	1750	1294	1522	0.00	0.00	0	0	1522	1522	1522	1522	1522	1522	1522	17	228	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20230901	110552	57	100.00	KONEX			N	N	N	N		N	1522	0	3	0.00	0	0	0.00	0	0	0	1750	1294	1522	0.00	0.00	0	0	1522	1522	1522	1522	1522	1522	1522	17	228	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20230901	100549	57	100.00	KONEX			N	N	N	N		N	1522	0	3	0.00	0	0	0.00	0	0	0	1750	1294	1522	0.00	0.00	0	0	1522	1522	1522	1522	1522	1522	1522	17	228	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20230901	090540	57	100.00	KONEX			N	N	N	N		N	1522	0	3	0.00	0	0	0.00	0	0	0	1750	1294	1522	0.00	0.00	0	0	1522	1522	1522	1522	1522	1522	1522	17	228	500	910	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N