KissMeData/140610/price/prices-20231001.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	20231031	160849	57	100.00	KONEX			N	N	N	N		N	8720	-280	5	-3.11	6587500	747	30.06	8990	9000	8330	10350	7650	9000	8818.61	0.00	0	0	9620	9310	9090	8780	8560	9265	8735	54	1350	500	6300	10	1	10827814	944	-17.87	-15.14	12	0.01	-488.00	-576.00	15470	20230221	-43.63	7510	20221223	16.11	15470	-43.63	20230221	8000	9.00	20230102	15470	-43.63	20230221	7510	16.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
3	20231031	150857	57	100.00	KONEX			N	N	N	N		N	8750	-250	5	-2.78	6543900	742	29.86	8990	9000	8330	10350	7650	9000	8819.27	0.00	0	0	9620	9310	9090	8780	8560	9265	8735	54	1350	500	6300	10	1	10827814	947	-17.93	-15.19	12	0.01	-488.00	-576.00	15470	20230221	-43.44	7510	20221223	16.51	15470	-43.44	20230221	8000	9.38	20230102	15470	-43.44	20230221	7510	16.51	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
4	20231031	140904	57	100.00	KONEX			N	N	N	N		N	8770	-230	5	-2.56	6045470	685	27.57	8990	9000	8330	10350	7650	9000	8825.50	0.00	0	0	9620	9310	9090	8780	8560	9265	8735	54	1350	500	6300	10	1	10827814	950	-17.97	-15.23	12	0.01	-488.00	-576.00	15470	20230221	-43.31	7510	20221223	16.78	15470	-43.31	20230221	8000	9.62	20230102	15470	-43.31	20230221	7510	16.78	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
5	20231031	130857	57	100.00	KONEX			N	N	N	N		N	8890	-110	5	-1.22	5713670	647	26.04	8990	9000	8330	10350	7650	9000	8831.02	0.00	0	0	9620	9310	9090	8780	8560	9265	8735	54	1350	500	6300	10	1	10827814	963	-18.22	-15.43	12	0.01	-488.00	-576.00	15470	20230221	-42.53	7510	20221223	18.38	15470	-42.53	20230221	8000	11.12	20230102	15470	-42.53	20230221	7510	18.38	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
6	20231031	120855	57	100.00	KONEX			N	N	N	N		N	8910	-90	5	-1.00	4715480	529	21.29	8990	9000	8530	10350	7650	9000	8913.95	0.00	0	0	9620	9310	9090	8780	8560	9265	8735	54	1350	500	6300	10	1	10827814	965	-18.26	-15.47	12	0.00	-488.00	-576.00	15470	20230221	-42.40	7510	20221223	18.64	15470	-42.40	20230221	8000	11.38	20230102	15470	-42.40	20230221	7510	18.64	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
7	20231031	110920	57	100.00	KONEX			N	N	N	N		N	8960	-40	5	-0.44	3875980	432	17.38	8990	9000	8800	10350	7650	9000	8972.18	0.00	0	0	9620	9310	9090	8780	8560	9265	8735	54	1350	500	6300	10	1	10827814	970	-18.36	-15.56	12	0.00	-488.00	-576.00	15470	20230221	-42.08	7510	20221223	19.31	15470	-42.08	20230221	8000	12.00	20230102	15470	-42.08	20230221	7510	19.31	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
8	20231031	100904	57	100.00	KONEX			N	N	N	N		N	8980	-20	5	-0.22	2478450	276	11.11	8990	9000	8800	10350	7650	9000	8979.89	0.00	0	0	9620	9310	9090	8780	8560	9265	8735	54	1350	500	6300	10	1	10827814	972	-18.40	-15.59	12	0.00	-488.00	-576.00	15470	20230221	-41.95	7510	20221223	19.57	15470	-41.95	20230221	8000	12.25	20230102	15470	-41.95	20230221	7510	19.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
9	20231031	090904	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	125680	14	0.56	8990	9000	8800	10350	7650	9000	8977.14	0.00	0	0	9620	9310	9090	8780	8560	9265	8735	54	1350	500	6300	10	1	10827814	975	-18.44	-15.62	12	0.00	-488.00	-576.00	15470	20230221	-41.82	7510	20221223	19.84	15470	-41.82	20230221	8000	12.50	20230102	15470	-41.82	20230221	7510	19.84	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
10	20231030	160847	57	100.00	KONEX			N	N	N	N		N	9000	130	2	1.47	22456580	2485	271.29	9000	9400	8870	10200	7540	8870	9036.85	0.00	0	0	9196	9032	8816	8652	8436	8925	8545	54	1330	500	6200	10	1	10827814	975	-18.44	-15.62	12	0.02	-488.00	-576.00	15470	20230221	-41.82	7510	20221223	19.84	15470	-41.82	20230221	8000	12.50	20230102	15470	-41.82	20230221	7510	19.84	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
11	20231030	150829	57	100.00	KONEX			N	N	N	N		N	8980	110	2	1.24	22321740	2470	269.65	9000	9400	8870	10200	7540	8870	9037.14	0.00	0	0	9196	9032	8816	8652	8436	8925	8545	54	1330	500	6200	10	1	10827814	972	-18.40	-15.59	12	0.02	-488.00	-576.00	15470	20230221	-41.95	7510	20221223	19.57	15470	-41.95	20230221	8000	12.25	20230102	15470	-41.95	20230221	7510	19.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
12	20231030	140827	57	100.00	KONEX			N	N	N	N		N	9020	150	2	1.69	22001590	2434	265.72	9000	9400	8870	10200	7540	8870	9039.27	0.00	0	0	9196	9032	8816	8652	8436	8925	8545	54	1330	500	6200	10	1	10827814	977	-18.48	-15.66	12	0.02	-488.00	-576.00	15470	20230221	-41.69	7510	20221223	20.11	15470	-41.69	20230221	8000	12.75	20230102	15470	-41.69	20230221	7510	20.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
13	20231030	130829	57	100.00	KONEX			N	N	N	N		N	9010	140	2	1.58	12704630	1405	153.38	9000	9400	8870	10200	7540	8870	9042.44	0.00	0	0	9196	9032	8816	8652	8436	8925	8545	54	1330	500	6200	10	1	10827814	976	-18.46	-15.64	12	0.01	-488.00	-576.00	15470	20230221	-41.76	7510	20221223	19.97	15470	-41.76	20230221	8000	12.62	20230102	15470	-41.76	20230221	7510	19.97	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
14	20231030	120824	57	100.00	KONEX			N	N	N	N		N	9070	200	2	2.25	8891920	978	106.77	9000	9400	8890	10200	7540	8870	9091.94	0.00	0	0	9196	9032	8816	8652	8436	8925	8545	54	1330	500	6200	10	1	10827814	982	-18.59	-15.75	12	0.01	-488.00	-576.00	15470	20230221	-41.37	7510	20221223	20.77	15470	-41.37	20230221	8000	13.38	20230102	15470	-41.37	20230221	7510	20.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
15	20231030	110825	57	100.00	KONEX			N	N	N	N		N	9100	230	2	2.59	8124110	892	97.38	9000	9400	9000	10200	7540	8870	9107.75	0.00	0	0	9196	9032	8816	8652	8436	8925	8545	54	1330	500	6200	10	1	10827814	985	-18.65	-15.80	12	0.01	-488.00	-576.00	15470	20230221	-41.18	7510	20221223	21.17	15470	-41.18	20230221	8000	13.75	20230102	15470	-41.18	20230221	7510	21.17	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
16	20231030	100823	57	100.00	KONEX			N	N	N	N		N	9120	250	2	2.82	507620	55	6.00	9000	9400	9000	10200	7540	8870	9229.45	0.00	0	0	9196	9032	8816	8652	8436	8925	8545	54	1330	500	6200	10	1	10827814	987	-18.69	-15.83	12	0.00	-488.00	-576.00	15470	20230221	-41.05	7510	20221223	21.44	15470	-41.05	20230221	8000	14.00	20230102	15470	-41.05	20230221	7510	21.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
17	20231030	090820	57	100.00	KONEX			N	N	N	N		N	9400	530	2	5.98	100400	11	1.20	9000	9400	9000	10200	7540	8870	9127.27	0.00	0	0	9196	9032	8816	8652	8436	8925	8545	54	1330	500	6200	10	1	10827814	1018	-19.26	-16.32	12	0.00	-488.00	-576.00	15470	20230221	-39.24	7510	20221223	25.17	15470	-39.24	20230221	8000	17.50	20230102	15470	-39.24	20230221	7510	25.17	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
18	20231027	160749	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	8085910	916	15.96	8980	8980	8600	10120	7480	8800	8827.41	0.00	0	0	9200	9000	8800	8600	8400	8900	8500	54	1320	500	6160	10	1	10827814	960	-18.18	-15.40	12	0.01	-488.00	-576.00	15470	20230221	-42.66	7510	20221223	18.11	15470	-42.66	20230221	8000	10.88	20230102	15470	-42.66	20230221	7510	18.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
19	20231027	150822	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	8041560	911	15.88	8980	8980	8600	10120	7480	8800	8827.18	0.00	0	0	9200	9000	8800	8600	8400	8900	8500	54	1320	500	6160	10	1	10827814	960	-18.18	-15.40	12	0.01	-488.00	-576.00	15470	20230221	-42.66	7510	20221223	18.11	15470	-42.66	20230221	8000	10.88	20230102	15470	-42.66	20230221	7510	18.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
20	20231027	140821	57	100.00	KONEX			N	N	N	N		N	8920	120	2	1.36	4383850	492	8.57	8980	8980	8600	10120	7480	8800	8910.26	0.00	0	0	9200	9000	8800	8600	8400	8900	8500	54	1320	500	6160	10	1	10827814	966	-18.28	-15.49	12	0.00	-488.00	-576.00	15470	20230221	-42.34	7510	20221223	18.77	15470	-42.34	20230221	8000	11.50	20230102	15470	-42.34	20230221	7510	18.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
21	20231027	130812	57	100.00	KONEX			N	N	N	N		N	8930	130	2	1.48	4285730	481	8.38	8980	8980	8600	10120	7480	8800	8910.04	0.00	0	0	9200	9000	8800	8600	8400	8900	8500	54	1320	500	6160	10	1	10827814	967	-18.30	-15.50	12	0.00	-488.00	-576.00	15470	20230221	-42.28	7510	20221223	18.91	15470	-42.28	20230221	8000	11.62	20230102	15470	-42.28	20230221	7510	18.91	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
22	20231027	120825	57	100.00	KONEX			N	N	N	N		N	8930	130	2	1.48	4285730	481	8.38	8980	8980	8600	10120	7480	8800	8910.04	0.00	0	0	9200	9000	8800	8600	8400	8900	8500	54	1320	500	6160	10	1	10827814	967	-18.30	-15.50	12	0.00	-488.00	-576.00	15470	20230221	-42.28	7510	20221223	18.91	15470	-42.28	20230221	8000	11.62	20230102	15470	-42.28	20230221	7510	18.91	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
23	20231027	110830	57	100.00	KONEX			N	N	N	N		N	8950	150	2	1.70	1784840	201	3.50	8980	8980	8600	10120	7480	8800	8879.80	0.00	0	0	9200	9000	8800	8600	8400	8900	8500	54	1320	500	6160	10	1	10827814	969	-18.34	-15.54	12	0.00	-488.00	-576.00	15470	20230221	-42.15	7510	20221223	19.17	15470	-42.15	20230221	8000	11.88	20230102	15470	-42.15	20230221	7510	19.17	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
24	20231027	100820	57	100.00	KONEX			N	N	N	N		N	8860	60	2	0.68	382600	44	0.77	8980	8980	8600	10120	7480	8800	8695.45	0.00	0	0	9200	9000	8800	8600	8400	8900	8500	54	1320	500	6160	10	1	10827814	959	-18.16	-15.38	12	0.00	-488.00	-576.00	15470	20230221	-42.73	7510	20221223	17.98	15470	-42.73	20230221	8000	10.75	20230102	15470	-42.73	20230221	7510	17.98	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
25	20231027	090817	57	100.00	KONEX			N	N	N	N		N	8980	180	2	2.05	8980	1	0.02	8980	8980	8980	10120	7480	8800	8980.00	0.00	0	0	9200	9000	8800	8600	8400	8900	8500	54	1320	500	6160	10	1	10827814	972	-18.40	-15.59	12	0.00	-488.00	-576.00	15470	20230221	-41.95	7510	20221223	19.57	15470	-41.95	20230221	8000	12.25	20230102	15470	-41.95	20230221	7510	19.57	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
26	20231026	160809	57	100.00	KONEX			N	N	N	N		N	8800	-20	5	-0.23	50255660	5738	273.50	9000	9000	8600	10140	7500	8820	8758.39	0.00	0	0	9326	9072	8936	8682	8546	9005	8615	54	1320	500	6170	10	1	10827814	953	-18.03	-15.28	12	0.05	-488.00	-576.00	15470	20230221	-43.12	7510	20221223	17.18	15470	-43.12	20230221	8000	10.00	20230102	15470	-43.12	20230221	7510	17.18	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
27	20231026	150808	57	100.00	KONEX			N	N	N	N		N	8760	-60	5	-0.68	48412500	5527	263.44	9000	9000	8600	10140	7500	8820	8759.27	0.00	0	0	9326	9072	8936	8682	8546	9005	8615	54	1320	500	6170	10	1	10827814	949	-17.95	-15.21	12	0.05	-488.00	-576.00	15470	20230221	-43.37	7510	20221223	16.64	15470	-43.37	20230221	8000	9.50	20230102	15470	-43.37	20230221	7510	16.64	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
28	20231026	140810	57	100.00	KONEX			N	N	N	N		N	8810	-10	5	-0.11	45330920	5171	246.47	9000	9000	8600	10140	7500	8820	8766.37	0.00	0	0	9326	9072	8936	8682	8546	9005	8615	54	1320	500	6170	10	1	10827814	954	-18.05	-15.30	12	0.05	-488.00	-576.00	15470	20230221	-43.05	7510	20221223	17.31	15470	-43.05	20230221	8000	10.12	20230102	15470	-43.05	20230221	7510	17.31	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
29	20231026	130809	57	100.00	KONEX			N	N	N	N		N	8870	50	2	0.57	29710660	3360	160.15	9000	9000	8650	10140	7500	8820	8842.46	0.00	0	0	9326	9072	8936	8682	8546	9005	8615	54	1320	500	6170	10	1	10827814	960	-18.18	-15.40	12	0.03	-488.00	-576.00	15470	20230221	-42.66	7510	20221223	18.11	15470	-42.66	20230221	8000	10.88	20230102	15470	-42.66	20230221	7510	18.11	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
30	20231026	120805	57	100.00	KONEX			N	N	N	N		N	8920	100	2	1.13	28596520	3232	154.05	9000	9000	8650	10140	7500	8820	8847.93	0.00	0	0	9326	9072	8936	8682	8546	9005	8615	54	1320	500	6170	10	1	10827814	966	-18.28	-15.49	12	0.03	-488.00	-576.00	15470	20230221	-42.34	7510	20221223	18.77	15470	-42.34	20230221	8000	11.50	20230102	15470	-42.34	20230221	7510	18.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
31	20231026	110815	57	100.00	KONEX			N	N	N	N		N	8990	170	2	1.93	17083640	1923	91.66	9000	9000	8650	10140	7500	8820	8883.85	0.00	0	0	9326	9072	8936	8682	8546	9005	8615	54	1320	500	6170	10	1	10827814	973	-18.42	-15.61	12	0.02	-488.00	-576.00	15470	20230221	-41.89	7510	20221223	19.71	15470	-41.89	20230221	8000	12.38	20230102	15470	-41.89	20230221	7510	19.71	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
32	20231026	100812	57	100.00	KONEX			N	N	N	N		N	8990	170	2	1.93	17056670	1920	91.52	9000	9000	8650	10140	7500	8820	8883.68	0.00	0	0	9326	9072	8936	8682	8546	9005	8615	54	1320	500	6170	10	1	10827814	973	-18.42	-15.61	12	0.02	-488.00	-576.00	15470	20230221	-41.89	7510	20221223	19.71	15470	-41.89	20230221	8000	12.38	20230102	15470	-41.89	20230221	7510	19.71	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
33	20231026	090809	57	100.00	KONEX			N	N	N	N		N	8800	-20	5	-0.23	2270600	258	12.30	9000	9000	8800	10140	7500	8820	8800.78	0.00	0	0	9326	9072	8936	8682	8546	9005	8615	54	1320	500	6170	10	1	10827814	953	-18.03	-15.28	12	0.00	-488.00	-576.00	15470	20230221	-43.12	7510	20221223	17.18	15470	-43.12	20230221	8000	10.00	20230102	15470	-43.12	20230221	7510	17.18	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
34	20231025	160811	57	100.00	KONEX			N	N	N	N		N	8820	-270	5	-2.97	18537850	2098	41.78	9190	9190	8800	10450	7730	9090	8835.96	0.00	0	0	9683	9386	8953	8656	8223	9170	8440	54	1360	500	6360	10	1	10827814	955	-18.07	-15.31	12	0.02	-488.00	-576.00	15470	20230221	-42.99	7510	20221223	17.44	15470	-42.99	20230221	8000	10.25	20230102	15470	-42.99	20230221	7510	17.44	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
35	20231025	150811	57	100.00	KONEX			N	N	N	N		N	8830	-260	5	-2.86	14796470	1674	33.33	9190	9190	8800	10450	7730	9090	8838.99	0.00	0	0	9683	9386	8953	8656	8223	9170	8440	54	1360	500	6360	10	1	10827814	956	-18.09	-15.33	12	0.02	-488.00	-576.00	15470	20230221	-42.92	7510	20221223	17.58	15470	-42.92	20230221	8000	10.38	20230102	15470	-42.92	20230221	7510	17.58	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
36	20231025	140806	57	100.00	KONEX			N	N	N	N		N	8800	-290	5	-3.19	6640140	748	14.89	9190	9190	8800	10450	7730	9090	8877.19	0.00	0	0	9683	9386	8953	8656	8223	9170	8440	54	1360	500	6360	10	1	10827814	953	-18.03	-15.28	12	0.01	-488.00	-576.00	15470	20230221	-43.12	7510	20221223	17.18	15470	-43.12	20230221	8000	10.00	20230102	15470	-43.12	20230221	7510	17.18	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
37	20231025	130807	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	1517400	167	3.33	9190	9190	9010	10450	7730	9090	9086.23	0.00	0	0	9683	9386	8953	8656	8223	9170	8440	54	1360	500	6360	10	1	10827814	983	-18.61	-15.76	12	0.00	-488.00	-576.00	15470	20230221	-41.31	7510	20221223	20.91	15470	-41.31	20230221	8000	13.50	20230102	15470	-41.31	20230221	7510	20.91	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
38	20231025	120808	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	1199780	132	2.63	9190	9190	9010	10450	7730	9090	9089.24	0.00	0	0	9683	9386	8953	8656	8223	9170	8440	54	1360	500	6360	10	1	10827814	983	-18.61	-15.76	12	0.00	-488.00	-576.00	15470	20230221	-41.31	7510	20221223	20.91	15470	-41.31	20230221	8000	13.50	20230102	15470	-41.31	20230221	7510	20.91	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
39	20231025	110809	57	100.00	KONEX			N	N	N	N		N	9080	-10	5	-0.11	682220	75	1.49	9190	9190	9010	10450	7730	9090	9096.27	0.00	0	0	9683	9386	8953	8656	8223	9170	8440	54	1360	500	6360	10	1	10827814	983	-18.61	-15.76	12	0.00	-488.00	-576.00	15470	20230221	-41.31	7510	20221223	20.91	15470	-41.31	20230221	8000	13.50	20230102	15470	-41.31	20230221	7510	20.91	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
40	20231025	100811	57	100.00	KONEX			N	N	N	N		N	9010	-80	5	-0.88	264450	29	0.58	9190	9190	9010	10450	7730	9090	9118.97	0.00	0	0	9683	9386	8953	8656	8223	9170	8440	54	1360	500	6360	10	1	10827814	976	-18.46	-15.64	12	0.00	-488.00	-576.00	15470	20230221	-41.76	7510	20221223	19.97	15470	-41.76	20230221	8000	12.62	20230102	15470	-41.76	20230221	7510	19.97	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
41	20231025	090805	57	100.00	KONEX			N	N	N	N		N	9190	100	2	1.10	55140	6	0.12	9190	9190	9190	10450	7730	9090	9190.00	0.00	0	0	9683	9386	8953	8656	8223	9170	8440	54	1360	500	6360	10	1	10827814	995	-18.83	-15.95	12	0.00	-488.00	-576.00	15470	20230221	-40.59	7510	20221223	22.37	15470	-40.59	20230221	8000	14.88	20230102	15470	-40.59	20230221	7510	22.37	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
42	20231024	160750	57	100.00	KONEX			N	N	N	N		N	9090	-130	5	-1.41	44116480	5022	51.01	9250	9250	8520	10600	7840	9220	8784.64	0.00	0	0	10940	10080	9140	8280	7340	9610	7810	54	1380	500	6450	10	1	10827814	984	-18.63	-15.78	12	0.05	-488.00	-576.00	15470	20230221	-41.24	7510	20221223	21.04	15470	-41.24	20230221	8000	13.62	20230102	15470	-41.24	20230221	7510	21.04	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
43	20231024	150803	57	100.00	KONEX			N	N	N	N		N	9050	-170	5	-1.84	37332530	4263	43.30	9250	9250	8520	10600	7840	9220	8757.34	0.00	0	0	10940	10080	9140	8280	7340	9610	7810	54	1380	500	6450	10	1	10827814	980	-18.55	-15.71	12	0.04	-488.00	-576.00	15470	20230221	-41.50	7510	20221223	20.51	15470	-41.50	20230221	8000	13.12	20230102	15470	-41.50	20230221	7510	20.51	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
44	20231024	140748	57	100.00	KONEX			N	N	N	N		N	8700	-520	5	-5.64	25375560	2905	29.51	9250	9250	8520	10600	7840	9220	8735.13	0.00	0	0	10940	10080	9140	8280	7340	9610	7810	54	1380	500	6450	10	1	10827814	942	-17.83	-15.10	12	0.03	-488.00	-576.00	15470	20230221	-43.76	7510	20221223	15.85	15470	-43.76	20230221	8000	8.75	20230102	15470	-43.76	20230221	7510	15.85	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
45	20231024	130754	57	100.00	KONEX			N	N	N	N		N	9050	-170	5	-1.84	12758240	1446	14.69	9250	9250	8520	10600	7840	9220	8823.13	0.00	0	0	10940	10080	9140	8280	7340	9610	7810	54	1380	500	6450	10	1	10827814	980	-18.55	-15.71	12	0.01	-488.00	-576.00	15470	20230221	-41.50	7510	20221223	20.51	15470	-41.50	20230221	8000	13.12	20230102	15470	-41.50	20230221	7510	20.51	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
46	20231024	120802	57	100.00	KONEX			N	N	N	N		N	9110	-110	5	-1.19	4188620	466	4.73	9250	9250	8900	10600	7840	9220	8988.45	0.00	0	0	10940	10080	9140	8280	7340	9610	7810	54	1380	500	6450	10	1	10827814	986	-18.67	-15.82	12	0.00	-488.00	-576.00	15470	20230221	-41.11	7510	20221223	21.30	15470	-41.11	20230221	8000	13.88	20230102	15470	-41.11	20230221	7510	21.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
47	20231024	110757	57	100.00	KONEX			N	N	N	N		N	9180	-40	5	-0.43	1461730	160	1.63	9250	9250	9000	10600	7840	9220	9135.81	0.00	0	0	10940	10080	9140	8280	7340	9610	7810	54	1380	500	6450	10	1	10827814	994	-18.81	-15.94	12	0.00	-488.00	-576.00	15470	20230221	-40.66	7510	20221223	22.24	15470	-40.66	20230221	8000	14.75	20230102	15470	-40.66	20230221	7510	22.24	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
48	20231024	100749	57	100.00	KONEX			N	N	N	N		N	9180	-40	5	-0.43	1461730	160	1.63	9250	9250	9000	10600	7840	9220	9135.81	0.00	0	0	10940	10080	9140	8280	7340	9610	7810	54	1380	500	6450	10	1	10827814	994	-18.81	-15.94	12	0.00	-488.00	-576.00	15470	20230221	-40.66	7510	20221223	22.24	15470	-40.66	20230221	8000	14.75	20230102	15470	-40.66	20230221	7510	22.24	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
49	20231024	090756	57	100.00	KONEX			N	N	N	N		N	9220	0	3	0.00	0	0	0.00	0	0	0	10600	7840	9220	0.00	0.00	0	0	10940	10080	9140	8280	7340	9610	7810	54	1380	500	6450	10	1	10827814	998	-18.89	-16.01	12	0.00	-488.00	-576.00	15470	20230221	-40.40	7510	20221223	22.77	15470	-40.40	20230221	8000	15.25	20230102	15470	-40.40	20230221	7510	22.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
50	20231023	160744	57	100.00	KONEX			N	N	N	N		N	9220	-190	5	-2.02	86627100	9845	294.41	9800	10000	8200	10820	8000	9410	8799.10	0.00	0	0	10730	10070	9740	9080	8750	9905	8915	54	1410	500	6580	10	1	10827814	998	-18.89	-16.01	12	0.09	-488.00	-576.00	15470	20230221	-40.40	7510	20221223	22.77	15470	-40.40	20230221	8000	15.25	20230102	15470	-40.40	20230221	7510	22.77	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
51	20231023	150749	57	100.00	KONEX			N	N	N	N		N	9300	-110	5	-1.17	83174290	9463	282.98	9800	10000	8200	10820	8000	9410	8789.42	0.00	0	0	10730	10070	9740	9080	8750	9905	8915	54	1410	500	6580	10	1	10827814	1007	-19.06	-16.15	12	0.09	-488.00	-576.00	15470	20230221	-39.88	7510	20221223	23.83	15470	-39.88	20230221	8000	16.25	20230102	15470	-39.88	20230221	7510	23.83	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
52	20231023	140747	57	100.00	KONEX			N	N	N	N		N	9390	-20	5	-0.21	82926690	9436	282.18	9800	10000	8200	10820	8000	9410	8788.33	0.00	0	0	10730	10070	9740	9080	8750	9905	8915	54	1410	500	6580	10	1	10827814	1017	-19.24	-16.30	12	0.09	-488.00	-576.00	15470	20230221	-39.30	7510	20221223	25.03	15470	-39.30	20230221	8000	17.38	20230102	15470	-39.30	20230221	7510	25.03	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
53	20231023	130753	57	100.00	KONEX			N	N	N	N		N	9180	-230	5	-2.44	81714510	9304	278.23	9800	10000	8200	10820	8000	9410	8782.73	0.00	0	0	10730	10070	9740	9080	8750	9905	8915	54	1410	500	6580	10	1	10827814	994	-18.81	-15.94	12	0.09	-488.00	-576.00	15470	20230221	-40.66	7510	20221223	22.24	15470	-40.66	20230221	8000	14.75	20230102	15470	-40.66	20230221	7510	22.24	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
54	20231023	120745	57	100.00	KONEX			N	N	N	N		N	8860	-550	5	-5.84	70360200	8029	240.10	9800	10000	8200	10820	8000	9410	8763.26	0.00	0	0	10730	10070	9740	9080	8750	9905	8915	54	1410	500	6580	10	1	10827814	959	-18.16	-15.38	12	0.07	-488.00	-576.00	15470	20230221	-42.73	7510	20221223	17.98	15470	-42.73	20230221	8000	10.75	20230102	15470	-42.73	20230221	7510	17.98	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
55	20231023	110743	57	100.00	KONEX			N	N	N	N		N	8740	-670	5	-7.12	57776030	6590	197.07	9800	10000	8200	10820	8000	9410	8767.23	0.00	0	0	10730	10070	9740	9080	8750	9905	8915	54	1410	500	6580	10	1	10827814	946	-17.91	-15.17	12	0.06	-488.00	-576.00	15470	20230221	-43.50	7510	20221223	16.38	15470	-43.50	20230221	8000	9.25	20230102	15470	-43.50	20230221	7510	16.38	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
56	20231023	100737	57	100.00	KONEX			N	N	N	N		N	9060	-350	5	-3.72	13249550	1441	43.09	9800	10000	8200	10820	8000	9410	9194.69	0.00	0	0	10730	10070	9740	9080	8750	9905	8915	54	1410	500	6580	10	1	10827814	981	-18.57	-15.73	12	0.01	-488.00	-576.00	15470	20230221	-41.44	7510	20221223	20.64	15470	-41.44	20230221	8000	13.25	20230102	15470	-41.44	20230221	7510	20.64	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
57	20231023	090753	57	100.00	KONEX			N	N	N	N		N	9900	490	2	5.21	5379190	569	17.02	9800	10000	9400	10820	8000	9410	9453.76	0.00	0	0	10730	10070	9740	9080	8750	9905	8915	54	1410	500	6580	10	1	10827814	1072	-20.29	-17.19	12	0.01	-488.00	-576.00	15470	20230221	-36.01	7510	20221223	31.82	15470	-36.01	20230221	8000	23.75	20230102	15470	-36.01	20230221	7510	31.82	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
58	20231020	160742	57	100.00	KONEX			N	N	N	N		N	9410	-620	5	-6.18	32973740	3344	7.55	9800	10400	9410	11530	8530	10030	9860.57	0.00	0	0	10870	10450	10170	9750	9470	10310	9610	54	1500	500	7020	10	1	10827814	1019	-19.28	-16.34	12	0.03	-488.00	-576.00	15470	20230221	-39.17	7510	20221223	25.30	15470	-39.17	20230221	8000	17.62	20230102	15470	-39.17	20230221	7510	25.30	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
59	20231020	150742	57	100.00	KONEX			N	N	N	N		N	10000	-30	5	-0.30	23598190	2377	5.36	9800	10400	9800	11530	8530	10030	9927.72	0.00	0	0	10870	10450	10170	9750	9470	10310	9610	54	1500	500	7020	10	1	10827814	1083	-20.49	-17.36	12	0.02	-488.00	-576.00	15470	20230221	-35.36	7510	20221223	33.16	15470	-35.36	20230221	8000	25.00	20230102	15470	-35.36	20230221	7510	33.16	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
60	20231020	140747	57	100.00	KONEX			N	N	N	N		N	10100	70	2	0.70	13884360	1406	3.17	9800	10400	9800	11530	8530	10030	9875.08	0.00	0	0	10870	10450	10170	9750	9470	10310	9610	54	1500	500	7020	10	1	10827814	1094	-20.70	-17.53	12	0.01	-488.00	-576.00	15470	20230221	-34.71	7510	20221223	34.49	15470	-34.71	20230221	8000	26.25	20230102	15470	-34.71	20230221	7510	34.49	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
61	20231020	130726	57	100.00	KONEX			N	N	N	N		N	9900	-130	5	-1.30	12003250	1216	2.74	9800	10400	9800	11530	8530	10030	9871.09	0.00	0	0	10870	10450	10170	9750	9470	10310	9610	54	1500	500	7020	10	1	10827814	1072	-20.29	-17.19	12	0.01	-488.00	-576.00	15470	20230221	-36.01	7510	20221223	31.82	15470	-36.01	20230221	8000	23.75	20230102	15470	-36.01	20230221	7510	31.82	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
62	20231020	120738	57	100.00	KONEX			N	N	N	N		N	9900	-130	5	-1.30	11735950	1189	2.68	9800	10400	9800	11530	8530	10030	9870.44	0.00	0	0	10870	10450	10170	9750	9470	10310	9610	54	1500	500	7020	10	1	10827814	1072	-20.29	-17.19	12	0.01	-488.00	-576.00	15470	20230221	-36.01	7510	20221223	31.82	15470	-36.01	20230221	8000	23.75	20230102	15470	-36.01	20230221	7510	31.82	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
63	20231020	110746	57	100.00	KONEX			N	N	N	N		N	9900	-130	5	-1.30	11230780	1138	2.57	9800	10400	9800	11530	8530	10030	9868.88	0.00	0	0	10870	10450	10170	9750	9470	10310	9610	54	1500	500	7020	10	1	10827814	1072	-20.29	-17.19	12	0.01	-488.00	-576.00	15470	20230221	-36.01	7510	20221223	31.82	15470	-36.01	20230221	8000	23.75	20230102	15470	-36.01	20230221	7510	31.82	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
64	20231020	100736	57	100.00	KONEX			N	N	N	N		N	10280	250	2	2.49	689360	69	0.16	9800	10400	9800	11530	8530	10030	9990.72	0.00	0	0	10870	10450	10170	9750	9470	10310	9610	54	1500	500	7020	10	1	10827814	1113	-21.07	-17.85	12	0.00	-488.00	-576.00	15470	20230221	-33.55	7510	20221223	36.88	15470	-33.55	20230221	8000	28.50	20230102	15470	-33.55	20230221	7510	36.88	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
65	20231020	090738	57	100.00	KONEX			N	N	N	N		N	10400	370	2	3.69	108400	11	0.02	9800	10400	9800	11530	8530	10030	9854.55	0.00	0	0	10870	10450	10170	9750	9470	10310	9610	54	1500	500	7020	10	1	10827814	1126	-21.31	-18.06	12	0.00	-488.00	-576.00	15470	20230221	-32.77	7510	20221223	38.48	15470	-32.77	20230221	8000	30.00	20230102	15470	-32.77	20230221	7510	38.48	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
66	20231019	160735	57	100.00	KONEX			N	N	N	N		N	10030	-510	5	-4.84	442847720	44308	1222.29	10590	10590	9890	12120	8960	10540	9994.76	0.00	0	0	11906	11222	10746	10062	9586	10985	9825	54	1580	500	7370	10	1	10827814	1086	-20.55	-17.41	12	0.41	-488.00	-576.00	15470	20230221	-35.16	7510	20221223	33.56	15470	-35.16	20230221	8000	25.38	20230102	15470	-35.16	20230221	7510	33.56	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
67	20231019	150729	57	100.00	KONEX			N	N	N	N		N	10230	-310	5	-2.94	441493620	44173	1218.57	10590	10590	9890	12120	8960	10540	9994.65	0.00	0	0	11906	11222	10746	10062	9586	10985	9825	54	1580	500	7370	10	1	10827814	1108	-20.96	-17.76	12	0.41	-488.00	-576.00	15470	20230221	-33.87	7510	20221223	36.22	15470	-33.87	20230221	8000	27.88	20230102	15470	-33.87	20230221	7510	36.22	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
68	20231019	140738	57	100.00	KONEX			N	N	N	N		N	10000	-540	5	-5.12	426769760	42703	1178.01	10590	10590	9890	12120	8960	10540	9993.91	0.00	0	0	11906	11222	10746	10062	9586	10985	9825	54	1580	500	7370	10	1	10827814	1083	-20.49	-17.36	12	0.39	-488.00	-576.00	15470	20230221	-35.36	7510	20221223	33.16	15470	-35.36	20230221	8000	25.00	20230102	15470	-35.36	20230221	7510	33.16	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
69	20231019	130730	57	100.00	KONEX			N	N	N	N		N	9990	-550	5	-5.22	413462990	41371	1141.27	10590	10590	9890	12120	8960	10540	9994.03	0.00	0	0	11906	11222	10746	10062	9586	10985	9825	54	1580	500	7370	10	1	10827814	1082	-20.47	-17.34	12	0.38	-488.00	-576.00	15470	20230221	-35.42	7510	20221223	33.02	15470	-35.42	20230221	8000	24.88	20230102	15470	-35.42	20230221	7510	33.02	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
70	20231019	120736	57	100.00	KONEX			N	N	N	N		N	9990	-550	5	-5.22	104232530	10417	287.37	10590	10590	9890	12120	8960	10540	10006.00	0.00	0	0	11906	11222	10746	10062	9586	10985	9825	54	1580	500	7370	10	1	10827814	1082	-20.47	-17.34	12	0.10	-488.00	-576.00	15470	20230221	-35.42	7510	20221223	33.02	15470	-35.42	20230221	8000	24.88	20230102	15470	-35.42	20230221	7510	33.02	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
71	20231019	110732	57	100.00	KONEX			N	N	N	N		N	10030	-510	5	-4.84	18798280	1871	51.61	10590	10590	10000	12120	8960	10540	10047.18	0.00	0	0	11906	11222	10746	10062	9586	10985	9825	54	1580	500	7370	10	1	10827814	1086	-20.55	-17.41	12	0.02	-488.00	-576.00	15470	20230221	-35.16	7510	20221223	33.56	15470	-35.16	20230221	8000	25.38	20230102	15470	-35.16	20230221	7510	33.56	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
72	20231019	100726	57	100.00	KONEX			N	N	N	N		N	10410	-130	5	-1.23	3552750	352	9.71	10590	10590	10000	12120	8960	10540	10093.04	0.00	0	0	11906	11222	10746	10062	9586	10985	9825	54	1580	500	7370	10	1	10827814	1127	-21.33	-18.07	12	0.00	-488.00	-576.00	15470	20230221	-32.71	7510	20221223	38.62	15470	-32.71	20230221	8000	30.13	20230102	15470	-32.71	20230221	7510	38.62	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
73	20231019	090736	57	100.00	KONEX			N	N	N	N		N	10590	50	2	0.47	10590	1	0.03	10590	10590	10590	12120	8960	10540	10590.00	0.00	0	0	11906	11222	10746	10062	9586	10985	9825	54	1580	500	7370	10	1	10827814	1147	-21.70	-18.39	12	0.00	-488.00	-576.00	15470	20230221	-31.54	7510	20221223	41.01	15470	-31.54	20230221	8000	32.38	20230102	15470	-31.54	20230221	7510	41.01	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
74	20231018	160739	57	100.00	KONEX			N	N	N	N		N	10540	-250	5	-2.32	38167670	3625	187.15	11430	11430	10270	12400	9180	10790	10529.01	0.00	0	0	11843	11316	10913	10386	9983	11115	10185	54	1610	500	7550	10	1	10827814	1141	-21.60	-18.30	12	0.03	-488.00	-576.00	15470	20230221	-31.87	7510	20221223	40.35	15470	-31.87	20230221	8000	31.75	20230102	15470	-31.87	20230221	7510	40.35	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
75	20231018	150731	57	100.00	KONEX			N	N	N	N		N	10540	-250	5	-2.32	38167670	3625	187.15	11430	11430	10270	12400	9180	10790	10529.01	0.00	0	0	11843	11316	10913	10386	9983	11115	10185	54	1610	500	7550	10	1	10827814	1141	-21.60	-18.30	12	0.03	-488.00	-576.00	15470	20230221	-31.87	7510	20221223	40.35	15470	-31.87	20230221	8000	31.75	20230102	15470	-31.87	20230221	7510	40.35	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
76	20231018	140721	57	100.00	KONEX			N	N	N	N		N	10540	-250	5	-2.32	35009130	3324	171.61	11430	11430	10270	12400	9180	10790	10532.23	0.00	0	0	11843	11316	10913	10386	9983	11115	10185	54	1610	500	7550	10	1	10827814	1141	-21.60	-18.30	12	0.03	-488.00	-576.00	15470	20230221	-31.87	7510	20221223	40.35	15470	-31.87	20230221	8000	31.75	20230102	15470	-31.87	20230221	7510	40.35	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
77	20231018	130719	57	100.00	KONEX			N	N	N	N		N	10560	-230	5	-2.13	24036250	2279	117.66	11430	11430	10270	12400	9180	10790	10546.84	0.00	0	0	11843	11316	10913	10386	9983	11115	10185	54	1610	500	7550	10	1	10827814	1143	-21.64	-18.33	12	0.02	-488.00	-576.00	15470	20230221	-31.74	7510	20221223	40.61	15470	-31.74	20230221	8000	32.00	20230102	15470	-31.74	20230221	7510	40.61	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
78	20231018	120732	57	100.00	KONEX			N	N	N	N		N	10500	-290	5	-2.69	18793660	1773	91.53	11430	11430	10500	12400	9180	10790	10599.92	0.00	0	0	11843	11316	10913	10386	9983	11115	10185	54	1610	500	7550	10	1	10827814	1137	-21.52	-18.23	12	0.02	-488.00	-576.00	15470	20230221	-32.13	7510	20221223	39.81	15470	-32.13	20230221	8000	31.25	20230102	15470	-32.13	20230221	7510	39.81	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
79	20231018	110725	57	100.00	KONEX			N	N	N	N		N	10610	-180	5	-1.67	4545380	427	22.04	11430	11430	10600	12400	9180	10790	10644.92	0.00	0	0	11843	11316	10913	10386	9983	11115	10185	54	1610	500	7550	10	1	10827814	1149	-21.74	-18.42	12	0.00	-488.00	-576.00	15470	20230221	-31.42	7510	20221223	41.28	15470	-31.42	20230221	8000	32.62	20230102	15470	-31.42	20230221	7510	41.28	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
80	20231018	100734	57	100.00	KONEX			N	N	N	N		N	10780	-10	5	-0.09	2158380	202	10.43	11430	11430	10600	12400	9180	10790	10685.05	0.00	0	0	11843	11316	10913	10386	9983	11115	10185	54	1610	500	7550	10	1	10827814	1167	-22.09	-18.72	12	0.00	-488.00	-576.00	15470	20230221	-30.32	7510	20221223	43.54	15470	-30.32	20230221	8000	34.75	20230102	15470	-30.32	20230221	7510	43.54	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
81	20231018	090722	57	100.00	KONEX			N	N	N	N		N	11430	640	2	5.93	22860	2	0.10	11430	11430	11430	12400	9180	10790	11430.00	0.00	0	0	11843	11316	10913	10386	9983	11115	10185	54	1610	500	7550	10	1	10827814	1238	-23.42	-19.84	12	0.00	-488.00	-576.00	15470	20230221	-26.12	7510	20221223	52.20	15470	-26.12	20230221	8000	42.88	20230102	15470	-26.12	20230221	7510	52.20	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
82	20231017	160726	57	100.00	KONEX			N	N	N	N		N	10790	-20	5	-0.19	20749310	1937	191.21	11440	11440	10510	12430	9190	10810	10712.09	0.00	0	0	12456	11632	11126	10302	9796	11380	10050	54	1620	500	7560	10	1	10827814	1168	-22.11	-18.73	12	0.02	-488.00	-576.00	15470	20230221	-30.25	7510	20221223	43.68	15470	-30.25	20230221	8000	34.88	20230102	15470	-30.25	20230221	7510	43.68	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
83	20231017	150732	57	100.00	KONEX			N	N	N	N		N	10790	-20	5	-0.19	19661330	1835	181.15	11440	11440	10510	12430	9190	10810	10714.62	0.00	0	0	12456	11632	11126	10302	9796	11380	10050	54	1620	500	7560	10	1	10827814	1168	-22.11	-18.73	12	0.02	-488.00	-576.00	15470	20230221	-30.25	7510	20221223	43.68	15470	-30.25	20230221	8000	34.88	20230102	15470	-30.25	20230221	7510	43.68	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
84	20231017	140731	57	100.00	KONEX			N	N	N	N		N	10790	-20	5	-0.19	19618310	1831	180.75	11440	11440	10510	12430	9190	10810	10714.53	0.00	0	0	12456	11632	11126	10302	9796	11380	10050	54	1620	500	7560	10	1	10827814	1168	-22.11	-18.73	12	0.02	-488.00	-576.00	15470	20230221	-30.25	7510	20221223	43.68	15470	-30.25	20230221	8000	34.88	20230102	15470	-30.25	20230221	7510	43.68	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
85	20231017	130725	57	100.00	KONEX			N	N	N	N		N	10780	-30	5	-0.28	19478040	1818	179.47	11440	11440	10510	12430	9190	10810	10713.99	0.00	0	0	12456	11632	11126	10302	9796	11380	10050	54	1620	500	7560	10	1	10827814	1167	-22.09	-18.72	12	0.02	-488.00	-576.00	15470	20230221	-30.32	7510	20221223	43.54	15470	-30.32	20230221	8000	34.75	20230102	15470	-30.32	20230221	7510	43.54	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
86	20231017	120730	57	100.00	KONEX			N	N	N	N		N	10780	-30	5	-0.28	19478040	1818	179.47	11440	11440	10510	12430	9190	10810	10713.99	0.00	0	0	12456	11632	11126	10302	9796	11380	10050	54	1620	500	7560	10	1	10827814	1167	-22.09	-18.72	12	0.02	-488.00	-576.00	15470	20230221	-30.32	7510	20221223	43.54	15470	-30.32	20230221	8000	34.75	20230102	15470	-30.32	20230221	7510	43.54	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
87	20231017	110721	57	100.00	KONEX			N	N	N	N		N	10790	-20	5	-0.19	13580420	1263	124.68	11440	11440	10510	12430	9190	10810	10752.51	0.00	0	0	12456	11632	11126	10302	9796	11380	10050	54	1620	500	7560	10	1	10827814	1168	-22.11	-18.73	12	0.01	-488.00	-576.00	15470	20230221	-30.25	7510	20221223	43.68	15470	-30.25	20230221	8000	34.88	20230102	15470	-30.25	20230221	7510	43.68	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
88	20231017	100716	57	100.00	KONEX			N	N	N	N		N	10800	-10	5	-0.09	11031880	1025	101.18	11440	11440	10510	12430	9190	10810	10762.81	0.00	0	0	12456	11632	11126	10302	9796	11380	10050	54	1620	500	7560	10	1	10827814	1169	-22.13	-18.75	12	0.01	-488.00	-576.00	15470	20230221	-30.19	7510	20221223	43.81	15470	-30.19	20230221	8000	35.00	20230102	15470	-30.19	20230221	7510	43.81	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
89	20231017	090722	57	100.00	KONEX			N	N	N	N		N	10800	-10	5	-0.09	119440	11	1.09	11440	11440	10800	12430	9190	10810	10858.18	0.00	0	0	12456	11632	11126	10302	9796	11380	10050	54	1620	500	7560	10	1	10827814	1169	-22.13	-18.75	12	0.00	-488.00	-576.00	15470	20230221	-30.19	7510	20221223	43.81	15470	-30.19	20230221	8000	35.00	20230102	15470	-30.19	20230221	7510	43.81	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
90	20231016	160723	57	100.00	KONEX			N	N	N	N		N	10810	20	2	0.19	10817280	1013	22.12	11950	11950	10620	12400	9180	10790	10678.46	0.00	0	0	11230	11010	10780	10560	10330	11120	10670	54	1610	500	7550	10	1	10827814	1170	-22.15	-18.77	12	0.01	-488.00	-576.00	15470	20230221	-30.12	7510	20221223	43.94	15470	-30.12	20230221	8000	35.12	20230102	15470	-30.12	20230221	7510	43.94	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
91	20231016	150723	57	100.00	KONEX			N	N	N	N		N	10620	-170	5	-1.58	10255130	961	20.98	11950	11950	10620	12400	9180	10790	10671.31	0.00	0	0	11230	11010	10780	10560	10330	11120	10670	54	1610	500	7550	10	1	10827814	1150	-21.76	-18.44	12	0.01	-488.00	-576.00	15470	20230221	-31.35	7510	20221223	41.41	15470	-31.35	20230221	8000	32.75	20230102	15470	-31.35	20230221	7510	41.41	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
92	20231016	140724	57	100.00	KONEX			N	N	N	N		N	10870	80	2	0.74	8012450	750	16.38	11950	11950	10620	12400	9180	10790	10683.27	0.00	0	0	11230	11010	10780	10560	10330	11120	10670	54	1610	500	7550	10	1	10827814	1177	-22.27	-18.87	12	0.01	-488.00	-576.00	15470	20230221	-29.73	7510	20221223	44.74	15470	-29.73	20230221	8000	35.88	20230102	15470	-29.73	20230221	7510	44.74	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
93	20231016	130718	57	100.00	KONEX			N	N	N	N		N	10870	80	2	0.74	7947230	744	16.24	11950	11950	10620	12400	9180	10790	10681.76	0.00	0	0	11230	11010	10780	10560	10330	11120	10670	54	1610	500	7550	10	1	10827814	1177	-22.27	-18.87	12	0.01	-488.00	-576.00	15470	20230221	-29.73	7510	20221223	44.74	15470	-29.73	20230221	8000	35.88	20230102	15470	-29.73	20230221	7510	44.74	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
94	20231016	120719	57	100.00	KONEX			N	N	N	N		N	10900	110	2	1.02	1570050	146	3.19	11950	11950	10630	12400	9180	10790	10753.77	0.00	0	0	11230	11010	10780	10560	10330	11120	10670	54	1610	500	7550	10	1	10827814	1180	-22.34	-18.92	12	0.00	-488.00	-576.00	15470	20230221	-29.54	7510	20221223	45.14	15470	-29.54	20230221	8000	36.25	20230102	15470	-29.54	20230221	7510	45.14	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
95	20231016	110714	57	100.00	KONEX			N	N	N	N		N	11310	520	2	4.82	462730	42	0.92	11950	11950	10630	12400	9180	10790	11017.38	0.00	0	0	11230	11010	10780	10560	10330	11120	10670	54	1610	500	7550	10	1	10827814	1225	-23.18	-19.64	12	0.00	-488.00	-576.00	15470	20230221	-26.89	7510	20221223	50.60	15470	-26.89	20230221	8000	41.38	20230102	15470	-26.89	20230221	7510	50.60	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
96	20231016	100710	57	100.00	KONEX			N	N	N	N		N	11390	600	2	5.56	58240	5	0.11	11950	11950	11000	12400	9180	10790	11648.00	0.00	0	0	11230	11010	10780	10560	10330	11120	10670	54	1610	500	7550	10	1	10827814	1233	-23.34	-19.77	12	0.00	-488.00	-576.00	15470	20230221	-26.37	7510	20221223	51.66	15470	-26.37	20230221	8000	42.38	20230102	15470	-26.37	20230221	7510	51.66	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
97	20231016	090713	57	100.00	KONEX			N	N	N	N		N	11950	1160	2	10.75	35850	3	0.07	11950	11950	11950	12400	9180	10790	11950.00	0.00	0	0	11230	11010	10780	10560	10330	11120	10670	54	1610	500	7550	10	1	10827814	1294	-24.49	-20.75	12	0.00	-488.00	-576.00	15470	20230221	-22.75	7510	20221223	59.12	15470	-22.75	20230221	8000	49.38	20230102	15470	-22.75	20230221	7510	59.12	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
98	20231012	160734	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	9816160	903	53.43	11560	11560	10780	12620	9340	10980	10870.61	0.00	0	0	11593	11286	10893	10586	10193	11440	10740	54	1640	500	7680	10	1	10827814	1189	-22.50	-19.06	12	0.01	-488.00	-576.00	15470	20230221	-29.02	7510	20221223	46.21	15470	-29.02	20230221	8000	37.25	20230102	15470	-29.02	20230221	7510	46.21	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
99	20231012	150718	57	100.00	KONEX			N	N	N	N		N	10990	10	2	0.09	7497830	692	40.95	11560	11560	10780	12620	9340	10980	10835.01	0.00	0	0	11593	11286	10893	10586	10193	11440	10740	54	1640	500	7680	10	1	10827814	1190	-22.52	-19.08	12	0.01	-488.00	-576.00	15470	20230221	-28.96	7510	20221223	46.34	15470	-28.96	20230221	8000	37.38	20230102	15470	-28.96	20230221	7510	46.34	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
100	20231012	140717	57	100.00	KONEX			N	N	N	N		N	10990	10	2	0.09	7409910	684	40.47	11560	11560	10780	12620	9340	10980	10833.20	0.00	0	0	11593	11286	10893	10586	10193	11440	10740	54	1640	500	7680	10	1	10827814	1190	-22.52	-19.08	12	0.01	-488.00	-576.00	15470	20230221	-28.96	7510	20221223	46.34	15470	-28.96	20230221	8000	37.38	20230102	15470	-28.96	20230221	7510	46.34	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
101	20231012	130719	57	100.00	KONEX			N	N	N	N		N	10990	10	2	0.09	6023890	556	32.90	11560	11560	10780	12620	9340	10980	10834.33	0.00	0	0	11593	11286	10893	10586	10193	11440	10740	54	1640	500	7680	10	1	10827814	1190	-22.52	-19.08	12	0.01	-488.00	-576.00	15470	20230221	-28.96	7510	20221223	46.34	15470	-28.96	20230221	8000	37.38	20230102	15470	-28.96	20230221	7510	46.34	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
102	20231012	120727	57	100.00	KONEX			N	N	N	N		N	11050	70	2	0.64	1543020	142	8.40	11560	11560	10780	12620	9340	10980	10866.34	0.00	0	0	11593	11286	10893	10586	10193	11440	10740	54	1640	500	7680	10	1	10827814	1196	-22.64	-19.18	12	0.00	-488.00	-576.00	15470	20230221	-28.57	7510	20221223	47.14	15470	-28.57	20230221	8000	38.12	20230102	15470	-28.57	20230221	7510	47.14	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
103	20231012	110726	57	100.00	KONEX			N	N	N	N		N	11180	200	2	1.82	1322960	122	7.22	11560	11560	10780	12620	9340	10980	10843.93	0.00	0	0	11593	11286	10893	10586	10193	11440	10740	54	1640	500	7680	10	1	10827814	1211	-22.91	-19.41	12	0.00	-488.00	-576.00	15470	20230221	-27.73	7510	20221223	48.87	15470	-27.73	20230221	8000	39.75	20230102	15470	-27.73	20230221	7510	48.87	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
104	20231012	100721	57	100.00	KONEX			N	N	N	N		N	11310	330	2	3.01	250170	23	1.36	11560	11560	10780	12620	9340	10980	10876.96	0.00	0	0	11593	11286	10893	10586	10193	11440	10740	54	1640	500	7680	10	1	10827814	1225	-23.18	-19.64	12	0.00	-488.00	-576.00	15470	20230221	-26.89	7510	20221223	50.60	15470	-26.89	20230221	8000	41.38	20230102	15470	-26.89	20230221	7510	50.60	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
105	20231012	090727	57	100.00	KONEX			N	N	N	N		N	11560	580	2	5.28	11560	1	0.06	11560	11560	11560	12620	9340	10980	11560.00	0.00	0	0	11593	11286	10893	10586	10193	11440	10740	54	1640	500	7680	10	1	10827814	1252	-23.69	-20.07	12	0.00	-488.00	-576.00	15470	20230221	-25.27	7510	20221223	53.93	15470	-25.27	20230221	8000	44.50	20230102	15470	-25.27	20230221	7510	53.93	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
106	20231011	160717	57	100.00	KONEX			N	N	N	N		N	10980	90	2	0.83	18046450	1690	49.10	10890	11200	10500	12520	9260	10890	10678.37	0.00	0	0	11856	11372	10946	10462	10036	11615	10705	54	1630	500	7620	10	1	10827814	1189	-22.50	-19.06	12	0.02	-488.00	-576.00	15470	20230221	-29.02	7510	20221223	46.21	15470	-29.02	20230221	8000	37.25	20230102	15470	-29.02	20230221	7510	46.21	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
107	20231011	150721	57	100.00	KONEX			N	N	N	N		N	10980	90	2	0.83	18046450	1690	49.10	10890	11200	10500	12520	9260	10890	10678.37	0.00	0	0	11856	11372	10946	10462	10036	11615	10705	54	1630	500	7620	10	1	10827814	1189	-22.50	-19.06	12	0.02	-488.00	-576.00	15470	20230221	-29.02	7510	20221223	46.21	15470	-29.02	20230221	8000	37.25	20230102	15470	-29.02	20230221	7510	46.21	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
108	20231011	140725	57	100.00	KONEX			N	N	N	N		N	10750	-140	5	-1.29	15661910	1468	42.65	10890	11200	10500	12520	9260	10890	10668.88	0.00	0	0	11856	11372	10946	10462	10036	11615	10705	54	1630	500	7620	10	1	10827814	1164	-22.03	-18.66	12	0.01	-488.00	-576.00	15470	20230221	-30.51	7510	20221223	43.14	15470	-30.51	20230221	8000	34.38	20230102	15470	-30.51	20230221	7510	43.14	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
109	20231011	130714	57	100.00	KONEX			N	N	N	N		N	11000	110	2	1.01	4303050	397	11.53	10890	11200	10580	12520	9260	10890	10838.92	0.00	0	0	11856	11372	10946	10462	10036	11615	10705	54	1630	500	7620	10	1	10827814	1191	-22.54	-19.10	12	0.00	-488.00	-576.00	15470	20230221	-28.89	7510	20221223	46.47	15470	-28.89	20230221	8000	37.50	20230102	15470	-28.89	20230221	7510	46.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
110	20231011	120729	57	100.00	KONEX			N	N	N	N		N	11020	130	2	1.19	4072050	376	10.92	10890	11200	10580	12520	9260	10890	10829.92	0.00	0	0	11856	11372	10946	10462	10036	11615	10705	54	1630	500	7620	10	1	10827814	1193	-22.58	-19.13	12	0.00	-488.00	-576.00	15470	20230221	-28.77	7510	20221223	46.74	15470	-28.77	20230221	8000	37.75	20230102	15470	-28.77	20230221	7510	46.74	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
111	20231011	110723	57	100.00	KONEX			N	N	N	N		N	11050	160	2	1.47	3521050	326	9.47	10890	11200	10580	12520	9260	10890	10800.77	0.00	0	0	11856	11372	10946	10462	10036	11615	10705	54	1630	500	7620	10	1	10827814	1196	-22.64	-19.18	12	0.00	-488.00	-576.00	15470	20230221	-28.57	7510	20221223	47.14	15470	-28.57	20230221	8000	38.12	20230102	15470	-28.57	20230221	7510	47.14	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
112	20231011	100719	57	100.00	KONEX			N	N	N	N		N	11130	240	2	2.20	542560	49	1.42	10890	11200	10890	12520	9260	10890	11072.65	0.00	0	0	11856	11372	10946	10462	10036	11615	10705	54	1630	500	7620	10	1	10827814	1205	-22.81	-19.32	12	0.00	-488.00	-576.00	15470	20230221	-28.05	7510	20221223	48.20	15470	-28.05	20230221	8000	39.12	20230102	15470	-28.05	20230221	7510	48.20	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
113	20231011	090723	57	100.00	KONEX			N	N	N	N		N	11200	310	2	2.85	65650	6	0.17	10890	11200	10890	12520	9260	10890	10941.67	0.00	0	0	11856	11372	10946	10462	10036	11615	10705	54	1630	500	7620	10	1	10827814	1213	-22.95	-19.44	12	0.00	-488.00	-576.00	15470	20230221	-27.60	7510	20221223	49.13	15470	-27.60	20230221	8000	40.00	20230102	15470	-27.60	20230221	7510	49.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
114	20231010	160714	57	100.00	KONEX			N	N	N	N		N	10890	-130	5	-1.18	37350290	3442	102.93	10520	11430	10520	12670	9370	11020	10851.33	0.00	0	0	12613	11816	10973	10176	9333	11395	9755	54	1650	500	7710	10	1	10827814	1179	-22.32	-18.91	12	0.03	-488.00	-576.00	15470	20230221	-29.61	7510	20221223	45.01	15470	-29.61	20230221	8000	36.12	20230102	15470	-29.61	20230221	7510	45.01	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
115	20231010	150712	57	100.00	KONEX			N	N	N	N		N	10970	-50	5	-0.45	35068140	3232	96.65	10520	11430	10520	12670	9370	11020	10850.29	0.00	0	0	12613	11816	10973	10176	9333	11395	9755	54	1650	500	7710	10	1	10827814	1188	-22.48	-19.05	12	0.03	-488.00	-576.00	15470	20230221	-29.09	7510	20221223	46.07	15470	-29.09	20230221	8000	37.12	20230102	15470	-29.09	20230221	7510	46.07	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
116	20231010	140717	57	100.00	KONEX			N	N	N	N		N	11050	30	2	0.27	33768230	3112	93.06	10520	11430	10520	12670	9370	11020	10850.97	0.00	0	0	12613	11816	10973	10176	9333	11395	9755	54	1650	500	7710	10	1	10827814	1196	-22.64	-19.18	12	0.03	-488.00	-576.00	15470	20230221	-28.57	7510	20221223	47.14	15470	-28.57	20230221	8000	38.12	20230102	15470	-28.57	20230221	7510	47.14	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
117	20231010	130709	57	100.00	KONEX			N	N	N	N		N	11120	100	2	0.91	19111070	1756	52.51	10520	11430	10520	12670	9370	11020	10883.30	0.00	0	0	12613	11816	10973	10176	9333	11395	9755	54	1650	500	7710	10	1	10827814	1204	-22.79	-19.31	12	0.02	-488.00	-576.00	15470	20230221	-28.12	7510	20221223	48.07	15470	-28.12	20230221	8000	39.00	20230102	15470	-28.12	20230221	7510	48.07	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
118	20231010	120709	57	100.00	KONEX			N	N	N	N		N	11150	130	2	1.18	18866430	1734	51.85	10520	11430	10520	12670	9370	11020	10880.29	0.00	0	0	12613	11816	10973	10176	9333	11395	9755	54	1650	500	7710	10	1	10827814	1207	-22.85	-19.36	12	0.02	-488.00	-576.00	15470	20230221	-27.93	7510	20221223	48.47	15470	-27.93	20230221	8000	39.38	20230102	15470	-27.93	20230221	7510	48.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
119	20231010	110657	57	100.00	KONEX			N	N	N	N		N	11000	-20	5	-0.18	16799780	1547	46.26	10520	11430	10520	12670	9370	11020	10859.59	0.00	0	0	12613	11816	10973	10176	9333	11395	9755	54	1650	500	7710	10	1	10827814	1191	-22.54	-19.10	12	0.01	-488.00	-576.00	15470	20230221	-28.89	7510	20221223	46.47	15470	-28.89	20230221	8000	37.50	20230102	15470	-28.89	20230221	7510	46.47	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
120	20231010	100703	57	100.00	KONEX			N	N	N	N		N	11200	180	2	1.63	13535490	1248	37.32	10520	11430	10520	12670	9370	11020	10845.75	0.00	0	0	12613	11816	10973	10176	9333	11395	9755	54	1650	500	7710	10	1	10827814	1213	-22.95	-19.44	12	0.01	-488.00	-576.00	15470	20230221	-27.60	7510	20221223	49.13	15470	-27.60	20230221	8000	40.00	20230102	15470	-27.60	20230221	7510	49.13	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
121	20231010	090657	57	100.00	KONEX			N	N	N	N		N	11430	410	2	3.72	1074860	102	3.05	10520	11430	10520	12670	9370	11020	10537.84	0.00	0	0	12613	11816	10973	10176	9333	11395	9755	54	1650	500	7710	10	1	10827814	1238	-23.42	-19.84	12	0.00	-488.00	-576.00	15470	20230221	-26.12	7510	20221223	52.20	15470	-26.12	20230221	8000	42.88	20230102	15470	-26.12	20230221	7510	52.20	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
122	20231006	160706	57	100.00	KONEX			N	N	N	N		N	11020	-470	5	-4.09	36950970	3344	349.79	11400	11770	10130	13210	9770	11490	11049.93	0.00	0	0	12136	11812	11536	11212	10936	11975	11375	54	1720	500	8040	10	1	10827814	1193	-22.58	-19.13	12	0.03	-488.00	-576.00	15470	20230221	-28.77	7510	20221223	46.74	15470	-28.77	20230221	8000	37.75	20230102	15470	-28.77	20230221	7510	46.74	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
123	20231006	150655	57	100.00	KONEX			N	N	N	N		N	11400	-90	5	-0.78	32082130	2903	303.66	11400	11770	10130	13210	9770	11490	11051.37	0.00	0	0	12136	11812	11536	11212	10936	11975	11375	54	1720	500	8040	10	1	10827814	1234	-23.36	-19.79	12	0.03	-488.00	-576.00	15470	20230221	-26.31	7510	20221223	51.80	15470	-26.31	20230221	8000	42.50	20230102	15470	-26.31	20230221	7510	51.80	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
124	20231006	140657	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	5751040	503	52.62	11400	11770	11260	13210	9770	11490	11433.48	0.00	0	0	12136	11812	11536	11212	10936	11975	11375	54	1720	500	8040	10	1	10827814	1244	-23.55	-19.95	12	0.00	-488.00	-576.00	15470	20230221	-25.73	7510	20221223	53.00	15470	-25.73	20230221	8000	43.62	20230102	15470	-25.73	20230221	7510	53.00	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
125	20231006	130649	57	100.00	KONEX			N	N	N	N		N	11590	100	2	0.87	5624570	492	51.46	11400	11770	11260	13210	9770	11490	11432.05	0.00	0	0	12136	11812	11536	11212	10936	11975	11375	54	1720	500	8040	10	1	10827814	1255	-23.75	-20.12	12	0.00	-488.00	-576.00	15470	20230221	-25.08	7510	20221223	54.33	15470	-25.08	20230221	8000	44.88	20230102	15470	-25.08	20230221	7510	54.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
126	20231006	120648	57	100.00	KONEX			N	N	N	N		N	11590	100	2	0.87	5624570	492	51.46	11400	11770	11260	13210	9770	11490	11432.05	0.00	0	0	12136	11812	11536	11212	10936	11975	11375	54	1720	500	8040	10	1	10827814	1255	-23.75	-20.12	12	0.00	-488.00	-576.00	15470	20230221	-25.08	7510	20221223	54.33	15470	-25.08	20230221	8000	44.88	20230102	15470	-25.08	20230221	7510	54.33	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
127	20231006	110642	57	100.00	KONEX			N	N	N	N		N	11640	150	2	1.31	5601390	490	51.26	11400	11770	11260	13210	9770	11490	11431.41	0.00	0	0	12136	11812	11536	11212	10936	11975	11375	54	1720	500	8040	10	1	10827814	1260	-23.85	-20.21	12	0.00	-488.00	-576.00	15470	20230221	-24.76	7510	20221223	54.99	15470	-24.76	20230221	8000	45.50	20230102	15470	-24.76	20230221	7510	54.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
128	20231006	100647	57	100.00	KONEX			N	N	N	N		N	11640	150	2	1.31	5601390	490	51.26	11400	11770	11260	13210	9770	11490	11431.41	0.00	0	0	12136	11812	11536	11212	10936	11975	11375	54	1720	500	8040	10	1	10827814	1260	-23.85	-20.21	12	0.00	-488.00	-576.00	15470	20230221	-24.76	7510	20221223	54.99	15470	-24.76	20230221	8000	45.50	20230102	15470	-24.76	20230221	7510	54.99	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N
129	20231006	090642	57	100.00	KONEX			N	N	N	N		N	11400	-90	5	-0.78	11400	1	0.10	11400	11400	11400	13210	9770	11490	11400.00	0.00	0	0	12136	11812	11536	11212	10936	11975	11375	54	1720	500	8040	10	1	10827814	1234	-23.36	-19.79	12	0.00	-488.00	-576.00	15470	20230221	-26.31	7510	20221223	51.80	15470	-26.31	20230221	8000	42.50	20230102	15470	-26.31	20230221	7510	51.80	20221223	0.00	N	140610	500	54 억		0	N	N	0	N	00	N