KissMeData/238500/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	161027	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
3	20231031	151036	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
4	20231031	141046	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
5	20231031	131036	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
6	20231031	121037	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
7	20231031	111104	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
8	20231031	101045	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
9	20231031	091044	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
10	20231030	161024	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
11	20231030	151001	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
12	20231030	141000	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
13	20231030	131003	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
14	20231030	120954	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
15	20231030	110956	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
16	20231030	100952	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
17	20231030	090951	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
18	20231027	150953	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	906	852	806	752	706	829	729	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
19	20231027	140952	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	906	852	806	752	706	829	729	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
20	20231027	130941	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	906	852	806	752	706	829	729	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
21	20231027	120955	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	906	852	806	752	706	829	729	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
22	20231027	111001	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	906	852	806	752	706	829	729	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
23	20231027	100950	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	906	852	806	752	706	829	729	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
24	20231027	090951	58	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	906	852	806	752	706	829	729	108	119	500	0	1	1	21515163	172	-3.13	3.72	12	0.00	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
25	20231026	160938	57	100.00	KONEX			N	N	N	N		N	799	-47	5	-5.56	199034749	249809	82.39	860	860	760	972	720	846	796.75	0.00	0	0	926	885	846	805	766	866	786	108	126	500	570	1	1	21515163	172	-3.13	3.72	12	1.16	-255.00	215.00	1065	20230914	-24.98	494	20230214	61.74	1065	-24.98	20230914	494	61.74	20230214	1065	-24.98	20230914	494	61.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
26	20231026	150937	57	100.00	KONEX			N	N	N	N		N	772	-74	5	-8.75	129894404	161354	53.22	860	860	770	972	720	846	805.03	0.00	0	0	926	885	846	805	766	866	786	108	126	500	570	1	1	21515163	166	-3.03	3.59	12	0.75	-255.00	215.00	1065	20230914	-27.51	494	20230214	56.28	1065	-27.51	20230914	494	56.28	20230214	1065	-27.51	20230914	494	56.28	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
27	20231026	140939	57	100.00	KONEX			N	N	N	N		N	805	-41	5	-4.85	84220312	103415	34.11	860	860	800	972	720	846	814.39	0.00	0	0	926	885	846	805	766	866	786	108	126	500	570	1	1	21515163	173	-3.16	3.74	12	0.48	-255.00	215.00	1065	20230914	-24.41	494	20230214	62.96	1065	-24.41	20230914	494	62.96	20230214	1065	-24.41	20230914	494	62.96	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
28	20231026	130938	57	100.00	KONEX			N	N	N	N		N	833	-13	5	-1.54	42044383	50958	16.81	860	860	800	972	720	846	825.08	0.00	0	0	926	885	846	805	766	866	786	108	126	500	570	1	1	21515163	179	-3.27	3.87	12	0.24	-255.00	215.00	1065	20230914	-21.78	494	20230214	68.62	1065	-21.78	20230914	494	68.62	20230214	1065	-21.78	20230914	494	68.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
29	20231026	120931	57	100.00	KONEX			N	N	N	N		N	839	-7	5	-0.83	35832546	43405	14.32	860	860	800	972	720	846	825.54	0.00	0	0	926	885	846	805	766	866	786	108	126	500	570	1	1	21515163	181	-3.29	3.90	12	0.20	-255.00	215.00	1065	20230914	-21.22	494	20230214	69.84	1065	-21.22	20230914	494	69.84	20230214	1065	-21.22	20230914	494	69.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
30	20231026	110945	57	100.00	KONEX			N	N	N	N		N	834	-12	5	-1.42	33215049	40253	13.28	860	860	800	972	720	846	825.16	0.00	0	0	926	885	846	805	766	866	786	108	126	500	570	1	1	21515163	179	-3.27	3.88	12	0.19	-255.00	215.00	1065	20230914	-21.69	494	20230214	68.83	1065	-21.69	20230914	494	68.83	20230214	1065	-21.69	20230914	494	68.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
31	20231026	100941	57	100.00	KONEX			N	N	N	N		N	829	-17	5	-2.01	29675157	35967	11.86	860	860	800	972	720	846	825.07	0.00	0	0	926	885	846	805	766	866	786	108	126	500	570	1	1	21515163	178	-3.25	3.86	12	0.17	-255.00	215.00	1065	20230914	-22.16	494	20230214	67.81	1065	-22.16	20230914	494	67.81	20230214	1065	-22.16	20230914	494	67.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
32	20231026	090938	57	100.00	KONEX			N	N	N	N		N	849	3	2	0.35	1339753	1559	0.51	860	860	822	972	720	846	859.37	0.00	0	0	926	885	846	805	766	866	786	108	126	500	570	1	1	21515163	183	-3.33	3.95	12	0.01	-255.00	215.00	1065	20230914	-20.28	494	20230214	71.86	1065	-20.28	20230914	494	71.86	20230214	1065	-20.28	20230914	494	71.86	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
33	20231025	160941	57	100.00	KONEX			N	N	N	N		N	846	-42	5	-4.73	254629260	303196	736.40	887	887	807	1021	755	888	839.82	0.00	0	0	972	930	895	853	818	912	835	108	133	500	600	1	1	21515163	182	-3.32	3.93	12	1.41	-255.00	215.00	1065	20230914	-20.56	494	20230214	71.26	1065	-20.56	20230914	494	71.26	20230214	1065	-20.56	20230914	494	71.26	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
34	20231025	150939	57	100.00	KONEX			N	N	N	N		N	810	-78	5	-8.78	205577792	244469	593.76	887	887	807	1021	755	888	840.92	0.00	0	0	972	930	895	853	818	912	835	108	133	500	600	1	1	21515163	174	-3.18	3.77	12	1.14	-255.00	215.00	1065	20230914	-23.94	494	20230214	63.97	1065	-23.94	20230914	494	63.97	20230214	1065	-23.94	20230914	494	63.97	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
35	20231025	140934	57	100.00	KONEX			N	N	N	N		N	841	-47	5	-5.29	125461637	147188	357.49	887	887	835	1021	755	888	852.39	0.00	0	0	972	930	895	853	818	912	835	108	133	500	600	1	1	21515163	181	-3.30	3.91	12	0.68	-255.00	215.00	1065	20230914	-21.03	494	20230214	70.24	1065	-21.03	20230914	494	70.24	20230214	1065	-21.03	20230914	494	70.24	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
36	20231025	130935	57	100.00	KONEX			N	N	N	N		N	850	-38	5	-4.28	85165231	99518	241.71	887	887	842	1021	755	888	855.78	0.00	0	0	972	930	895	853	818	912	835	108	133	500	600	1	1	21515163	183	-3.33	3.95	12	0.46	-255.00	215.00	1065	20230914	-20.19	494	20230214	72.06	1065	-20.19	20230914	494	72.06	20230214	1065	-20.19	20230914	494	72.06	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
37	20231025	120938	57	100.00	KONEX			N	N	N	N		N	860	-28	5	-3.15	41344776	47936	116.43	887	887	855	1021	755	888	862.50	0.00	0	0	972	930	895	853	818	912	835	108	133	500	600	1	1	21515163	185	-3.37	4.00	12	0.22	-255.00	215.00	1065	20230914	-19.25	494	20230214	74.09	1065	-19.25	20230914	494	74.09	20230214	1065	-19.25	20230914	494	74.09	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
38	20231025	110938	57	100.00	KONEX			N	N	N	N		N	867	-21	5	-2.36	21870418	25295	61.44	887	887	861	1021	755	888	864.61	0.00	0	0	972	930	895	853	818	912	835	108	133	500	600	1	1	21515163	187	-3.40	4.03	12	0.12	-255.00	215.00	1065	20230914	-18.59	494	20230214	75.51	1065	-18.59	20230914	494	75.51	20230214	1065	-18.59	20230914	494	75.51	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
39	20231025	100939	57	100.00	KONEX			N	N	N	N		N	876	-12	5	-1.35	11072203	12829	31.16	887	887	861	1021	755	888	863.06	0.00	0	0	972	930	895	853	818	912	835	108	133	500	600	1	1	21515163	188	-3.44	4.07	12	0.06	-255.00	215.00	1065	20230914	-17.75	494	20230214	77.33	1065	-17.75	20230914	494	77.33	20230214	1065	-17.75	20230914	494	77.33	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
40	20231025	090935	57	100.00	KONEX			N	N	N	N		N	887	-1	5	-0.11	29271	33	0.08	887	887	887	1021	755	888	887.00	0.00	0	0	972	930	895	853	818	912	835	108	133	500	600	1	1	21515163	191	-3.48	4.13	12	0.00	-255.00	215.00	1065	20230914	-16.71	494	20230214	79.55	1065	-16.71	20230914	494	79.55	20230214	1065	-16.71	20230914	494	79.55	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
41	20231024	160915	57	100.00	KONEX			N	N	N	N		N	888	-1	5	-0.11	35806367	41173	36.43	901	937	860	1022	756	889	869.65	0.00	0	0	983	936	900	853	817	918	835	108	133	500	600	1	1	21515163	191	-3.48	4.13	12	0.19	-255.00	215.00	1065	20230914	-16.62	494	20230214	79.76	1065	-16.62	20230914	494	79.76	20230214	1065	-16.62	20230914	494	79.76	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
42	20231024	150929	57	100.00	KONEX			N	N	N	N		N	875	-14	5	-1.57	32004310	36850	32.60	901	937	860	1022	756	889	868.50	0.00	0	0	983	936	900	853	817	918	835	108	133	500	600	1	1	21515163	188	-3.43	4.07	12	0.17	-255.00	215.00	1065	20230914	-17.84	494	20230214	77.13	1065	-17.84	20230914	494	77.13	20230214	1065	-17.84	20230914	494	77.13	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
43	20231024	140914	57	100.00	KONEX			N	N	N	N		N	877	-12	5	-1.35	30809752	35475	31.39	901	937	860	1022	756	889	868.49	0.00	0	0	983	936	900	853	817	918	835	108	133	500	600	1	1	21515163	189	-3.44	4.08	12	0.16	-255.00	215.00	1065	20230914	-17.65	494	20230214	77.53	1065	-17.65	20230914	494	77.53	20230214	1065	-17.65	20230914	494	77.53	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
44	20231024	130919	57	100.00	KONEX			N	N	N	N		N	883	-6	5	-0.67	21071576	24219	21.43	901	937	860	1022	756	889	870.04	0.00	0	0	983	936	900	853	817	918	835	108	133	500	600	1	1	21515163	190	-3.46	4.11	12	0.11	-255.00	215.00	1065	20230914	-17.09	494	20230214	78.74	1065	-17.09	20230914	494	78.74	20230214	1065	-17.09	20230914	494	78.74	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
45	20231024	120929	57	100.00	KONEX			N	N	N	N		N	888	-1	5	-0.11	4363125	4933	4.36	901	937	877	1022	756	889	884.48	0.00	0	0	983	936	900	853	817	918	835	108	133	500	600	1	1	21515163	191	-3.48	4.13	12	0.02	-255.00	215.00	1065	20230914	-16.62	494	20230214	79.76	1065	-16.62	20230914	494	79.76	20230214	1065	-16.62	20230914	494	79.76	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
46	20231024	110924	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	4357792	4927	4.36	901	937	877	1022	756	889	884.47	0.00	0	0	983	936	900	853	817	918	835	108	133	500	600	1	1	21515163	191	-3.49	4.13	12	0.02	-255.00	215.00	1065	20230914	-16.53	494	20230214	79.96	1065	-16.53	20230914	494	79.96	20230214	1065	-16.53	20230914	494	79.96	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
47	20231024	100915	57	100.00	KONEX			N	N	N	N		N	880	-9	5	-1.01	2949796	3332	2.95	901	937	877	1022	756	889	885.29	0.00	0	0	983	936	900	853	817	918	835	108	133	500	600	1	1	21515163	189	-3.45	4.09	12	0.02	-255.00	215.00	1065	20230914	-17.37	494	20230214	78.14	1065	-17.37	20230914	494	78.14	20230214	1065	-17.37	20230914	494	78.14	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
48	20231024	090923	57	100.00	KONEX			N	N	N	N		N	933	44	2	4.95	38250	42	0.04	901	937	900	1022	756	889	910.71	0.00	0	0	983	936	900	853	817	918	835	108	133	500	600	1	1	21515163	201	-3.66	4.34	12	0.00	-255.00	215.00	1065	20230914	-12.39	494	20230214	88.87	1065	-12.39	20230914	494	88.87	20230214	1065	-12.39	20230914	494	88.87	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
49	20231023	160908	57	100.00	KONEX			N	N	N	N		N	889	-9	5	-1.00	99591390	113020	191.57	900	947	864	1032	764	898	881.18	0.00	0	0	926	912	894	880	862	919	887	108	134	500	610	1	1	21515163	191	-3.49	4.13	12	0.53	-255.00	215.00	1065	20230914	-16.53	494	20230214	79.96	1065	-16.53	20230914	494	79.96	20230214	1065	-16.53	20230914	494	79.96	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
50	20231023	150914	57	100.00	KONEX			N	N	N	N		N	889	-9	5	-1.00	96065263	109054	184.84	900	947	864	1032	764	898	880.90	0.00	0	0	926	912	894	880	862	919	887	108	134	500	610	1	1	21515163	191	-3.49	4.13	12	0.51	-255.00	215.00	1065	20230914	-16.53	494	20230214	79.96	1065	-16.53	20230914	494	79.96	20230214	1065	-16.53	20230914	494	79.96	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
51	20231023	140912	57	100.00	KONEX			N	N	N	N		N	891	-7	5	-0.78	65543726	74614	126.47	900	947	864	1032	764	898	878.44	0.00	0	0	926	912	894	880	862	919	887	108	134	500	610	1	1	21515163	192	-3.49	4.14	12	0.35	-255.00	215.00	1065	20230914	-16.34	494	20230214	80.36	1065	-16.34	20230914	494	80.36	20230214	1065	-16.34	20230914	494	80.36	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
52	20231023	130919	57	100.00	KONEX			N	N	N	N		N	878	-20	5	-2.23	51744514	59125	100.22	900	947	864	1032	764	898	875.17	0.00	0	0	926	912	894	880	862	919	887	108	134	500	610	1	1	21515163	189	-3.44	4.08	12	0.27	-255.00	215.00	1065	20230914	-17.56	494	20230214	77.73	1065	-17.56	20230914	494	77.73	20230214	1065	-17.56	20230914	494	77.73	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
53	20231023	120909	57	100.00	KONEX			N	N	N	N		N	870	-28	5	-3.12	21887002	24875	42.16	900	947	866	1032	764	898	879.88	0.00	0	0	926	912	894	880	862	919	887	108	134	500	610	1	1	21515163	187	-3.41	4.05	12	0.12	-255.00	215.00	1065	20230914	-18.31	494	20230214	76.11	1065	-18.31	20230914	494	76.11	20230214	1065	-18.31	20230914	494	76.11	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
54	20231023	110906	57	100.00	KONEX			N	N	N	N		N	888	-10	5	-1.11	14039387	15864	26.89	900	947	872	1032	764	898	884.98	0.00	0	0	926	912	894	880	862	919	887	108	134	500	610	1	1	21515163	191	-3.48	4.13	12	0.07	-255.00	215.00	1065	20230914	-16.62	494	20230214	79.76	1065	-16.62	20230914	494	79.76	20230214	1065	-16.62	20230914	494	79.76	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
55	20231023	100901	57	100.00	KONEX			N	N	N	N		N	893	-5	5	-0.56	11848847	13360	22.64	900	947	879	1032	764	898	886.89	0.00	0	0	926	912	894	880	862	919	887	108	134	500	610	1	1	21515163	192	-3.50	4.15	12	0.06	-255.00	215.00	1065	20230914	-16.15	494	20230214	80.77	1065	-16.15	20230914	494	80.77	20230214	1065	-16.15	20230914	494	80.77	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
56	20231023	090920	57	100.00	KONEX			N	N	N	N		N	882	-16	5	-1.78	6395027	7172	12.16	900	947	882	1032	764	898	891.67	0.00	0	0	926	912	894	880	862	919	887	108	134	500	610	1	1	21515163	190	-3.46	4.10	12	0.03	-255.00	215.00	1065	20230914	-17.18	494	20230214	78.54	1065	-17.18	20230914	494	78.54	20230214	1065	-17.18	20230914	494	78.54	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
57	20231020	160905	57	100.00	KONEX			N	N	N	N		N	898	-12	5	-1.32	52449995	58998	31.12	883	908	876	1046	774	910	889.01	0.00	0	0	992	950	897	855	802	924	829	108	136	500	610	1	1	21515163	193	-3.52	4.18	12	0.27	-255.00	215.00	1065	20230914	-15.68	494	20230214	81.78	1065	-15.68	20230914	494	81.78	20230214	1065	-15.68	20230914	494	81.78	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
58	20231020	150905	57	100.00	KONEX			N	N	N	N		N	890	-20	5	-2.20	46812579	52685	27.79	883	908	876	1046	774	910	888.54	0.00	0	0	992	950	897	855	802	924	829	108	136	500	610	1	1	21515163	191	-3.49	4.14	12	0.24	-255.00	215.00	1065	20230914	-16.43	494	20230214	80.16	1065	-16.43	20230914	494	80.16	20230214	1065	-16.43	20230914	494	80.16	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
59	20231020	140913	57	100.00	KONEX			N	N	N	N		N	895	-15	5	-1.65	40803883	45892	24.20	883	908	876	1046	774	910	889.13	0.00	0	0	992	950	897	855	802	924	829	108	136	500	610	1	1	21515163	193	-3.51	4.16	12	0.21	-255.00	215.00	1065	20230914	-15.96	494	20230214	81.17	1065	-15.96	20230914	494	81.17	20230214	1065	-15.96	20230914	494	81.17	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
60	20231020	130848	57	100.00	KONEX			N	N	N	N		N	891	-19	5	-2.09	36197175	40724	21.48	883	908	876	1046	774	910	888.84	0.00	0	0	992	950	897	855	802	924	829	108	136	500	610	1	1	21515163	192	-3.49	4.14	12	0.19	-255.00	215.00	1065	20230914	-16.34	494	20230214	80.36	1065	-16.34	20230914	494	80.36	20230214	1065	-16.34	20230914	494	80.36	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
61	20231020	120858	57	100.00	KONEX			N	N	N	N		N	885	-25	5	-2.75	34997099	39374	20.77	883	908	876	1046	774	910	888.84	0.00	0	0	992	950	897	855	802	924	829	108	136	500	610	1	1	21515163	190	-3.47	4.12	12	0.18	-255.00	215.00	1065	20230914	-16.90	494	20230214	79.15	1065	-16.90	20230914	494	79.15	20230214	1065	-16.90	20230914	494	79.15	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
62	20231020	110908	57	100.00	KONEX			N	N	N	N		N	891	-19	5	-2.09	30975219	34838	18.37	883	908	876	1046	774	910	889.12	0.00	0	0	992	950	897	855	802	924	829	108	136	500	610	1	1	21515163	192	-3.49	4.14	12	0.16	-255.00	215.00	1065	20230914	-16.34	494	20230214	80.36	1065	-16.34	20230914	494	80.36	20230214	1065	-16.34	20230914	494	80.36	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
63	20231020	100859	57	100.00	KONEX			N	N	N	N		N	893	-17	5	-1.87	24673919	27739	14.63	883	908	879	1046	774	910	889.50	0.00	0	0	992	950	897	855	802	924	829	108	136	500	610	1	1	21515163	192	-3.50	4.15	12	0.13	-255.00	215.00	1065	20230914	-16.15	494	20230214	80.77	1065	-16.15	20230914	494	80.77	20230214	1065	-16.15	20230914	494	80.77	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
64	20231020	090859	57	100.00	KONEX			N	N	N	N		N	905	-5	5	-0.55	4985858	5590	2.95	883	908	883	1046	774	910	891.92	0.00	0	0	992	950	897	855	802	924	829	108	136	500	610	1	1	21515163	195	-3.55	4.21	12	0.03	-255.00	215.00	1065	20230914	-15.02	494	20230214	83.20	1065	-15.02	20230914	494	83.20	20230214	1065	-15.02	20230914	494	83.20	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
65	20231019	160857	57	100.00	KONEX			N	N	N	N		N	910	-2	5	-0.22	167077727	189612	123.37	913	939	844	1048	776	912	881.16	0.00	0	0	954	933	909	888	864	943	898	108	136	500	620	1	1	21515163	196	-3.57	4.23	12	0.88	-255.00	215.00	1065	20230914	-14.55	494	20230214	84.21	1065	-14.55	20230914	494	84.21	20230214	1065	-14.55	20230914	494	84.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
66	20231019	150848	57	100.00	KONEX			N	N	N	N		N	911	-1	5	-0.11	147150297	167769	109.16	913	939	844	1048	776	912	877.10	0.00	0	0	954	933	909	888	864	943	898	108	136	500	620	1	1	21515163	196	-3.57	4.24	12	0.78	-255.00	215.00	1065	20230914	-14.46	494	20230214	84.41	1065	-14.46	20230914	494	84.41	20230214	1065	-14.46	20230914	494	84.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
67	20231019	140901	57	100.00	KONEX			N	N	N	N		N	875	-37	5	-4.06	119376014	136754	88.98	913	939	844	1048	776	912	872.93	0.00	0	0	954	933	909	888	864	943	898	108	136	500	620	1	1	21515163	188	-3.43	4.07	12	0.64	-255.00	215.00	1065	20230914	-17.84	494	20230214	77.13	1065	-17.84	20230914	494	77.13	20230214	1065	-17.84	20230914	494	77.13	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
68	20231019	130851	57	100.00	KONEX			N	N	N	N		N	877	-35	5	-3.84	73844512	83877	54.58	913	939	844	1048	776	912	880.39	0.00	0	0	954	933	909	888	864	943	898	108	136	500	620	1	1	21515163	189	-3.44	4.08	12	0.39	-255.00	215.00	1065	20230914	-17.65	494	20230214	77.53	1065	-17.65	20230914	494	77.53	20230214	1065	-17.65	20230914	494	77.53	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
69	20231019	120859	57	100.00	KONEX			N	N	N	N		N	900	-12	5	-1.32	38872689	43096	28.04	913	939	880	1048	776	912	902.00	0.00	0	0	954	933	909	888	864	943	898	108	136	500	620	1	1	21515163	194	-3.53	4.19	12	0.20	-255.00	215.00	1065	20230914	-15.49	494	20230214	82.19	1065	-15.49	20230914	494	82.19	20230214	1065	-15.49	20230914	494	82.19	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
70	20231019	110853	57	100.00	KONEX			N	N	N	N		N	899	-13	5	-1.43	31587703	35000	22.77	913	939	880	1048	776	912	902.51	0.00	0	0	954	933	909	888	864	943	898	108	136	500	620	1	1	21515163	193	-3.53	4.18	12	0.16	-255.00	215.00	1065	20230914	-15.59	494	20230214	81.98	1065	-15.59	20230914	494	81.98	20230214	1065	-15.59	20230914	494	81.98	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
71	20231019	100847	57	100.00	KONEX			N	N	N	N		N	900	-12	5	-1.32	24625329	27132	17.65	913	939	885	1048	776	912	907.61	0.00	0	0	954	933	909	888	864	943	898	108	136	500	620	1	1	21515163	194	-3.53	4.19	12	0.13	-255.00	215.00	1065	20230914	-15.49	494	20230214	82.19	1065	-15.49	20230914	494	82.19	20230214	1065	-15.49	20230914	494	82.19	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
72	20231019	090856	57	100.00	KONEX			N	N	N	N		N	910	-2	5	-0.22	3129591	3428	2.23	913	939	910	1048	776	912	912.95	0.00	0	0	954	933	909	888	864	943	898	108	136	500	620	1	1	21515163	196	-3.57	4.23	12	0.02	-255.00	215.00	1065	20230914	-14.55	494	20230214	84.21	1065	-14.55	20230914	494	84.21	20230214	1065	-14.55	20230914	494	84.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
73	20231018	160901	57	100.00	KONEX			N	N	N	N		N	912	30	2	3.40	139311219	153689	96.54	892	930	885	1014	750	882	906.45	0.00	0	0	941	911	858	828	775	926	843	108	132	500	590	1	1	21515163	196	-3.58	4.24	12	0.71	-255.00	215.00	1065	20230914	-14.37	494	20230214	84.62	1065	-14.37	20230914	494	84.62	20230214	1065	-14.37	20230914	494	84.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
74	20231018	150850	57	100.00	KONEX			N	N	N	N		N	912	30	2	3.40	131720889	145282	91.25	892	930	885	1014	750	882	906.66	0.00	0	0	941	911	858	828	775	926	843	108	132	500	590	1	1	21515163	196	-3.58	4.24	12	0.68	-255.00	215.00	1065	20230914	-14.37	494	20230214	84.62	1065	-14.37	20230914	494	84.62	20230214	1065	-14.37	20230914	494	84.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
75	20231018	140839	57	100.00	KONEX			N	N	N	N		N	913	31	2	3.51	125005330	137883	86.61	892	930	885	1014	750	882	906.60	0.00	0	0	941	911	858	828	775	926	843	108	132	500	590	1	1	21515163	196	-3.58	4.25	12	0.64	-255.00	215.00	1065	20230914	-14.27	494	20230214	84.82	1065	-14.27	20230914	494	84.82	20230214	1065	-14.27	20230914	494	84.82	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
76	20231018	130836	57	100.00	KONEX			N	N	N	N		N	909	27	2	3.06	119715351	132073	82.96	892	930	885	1014	750	882	906.43	0.00	0	0	941	911	858	828	775	926	843	108	132	500	590	1	1	21515163	196	-3.56	4.23	12	0.61	-255.00	215.00	1065	20230914	-14.65	494	20230214	84.01	1065	-14.65	20230914	494	84.01	20230214	1065	-14.65	20230914	494	84.01	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
77	20231018	120852	57	100.00	KONEX			N	N	N	N		N	911	29	2	3.29	109598693	120897	75.94	892	930	885	1014	750	882	906.55	0.00	0	0	941	911	858	828	775	926	843	108	132	500	590	1	1	21515163	196	-3.57	4.24	12	0.56	-255.00	215.00	1065	20230914	-14.46	494	20230214	84.41	1065	-14.46	20230914	494	84.41	20230214	1065	-14.46	20230914	494	84.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
78	20231018	110845	57	100.00	KONEX			N	N	N	N		N	906	24	2	2.72	87952305	97014	60.94	892	930	885	1014	750	882	906.59	0.00	0	0	941	911	858	828	775	926	843	108	132	500	590	1	1	21515163	195	-3.55	4.21	12	0.45	-255.00	215.00	1065	20230914	-14.93	494	20230214	83.40	1065	-14.93	20230914	494	83.40	20230214	1065	-14.93	20230914	494	83.40	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
79	20231018	100856	57	100.00	KONEX			N	N	N	N		N	907	25	2	2.83	30402084	33465	21.02	892	930	885	1014	750	882	908.47	0.00	0	0	941	911	858	828	775	926	843	108	132	500	590	1	1	21515163	195	-3.56	4.22	12	0.16	-255.00	215.00	1065	20230914	-14.84	494	20230214	83.60	1065	-14.84	20230914	494	83.60	20230214	1065	-14.84	20230914	494	83.60	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
80	20231018	090841	57	100.00	KONEX			N	N	N	N		N	930	48	2	5.44	871222	952	0.60	892	930	892	1014	750	882	915.15	0.00	0	0	941	911	858	828	775	926	843	108	132	500	590	1	1	21515163	200	-3.65	4.33	12	0.00	-255.00	215.00	1065	20230914	-12.68	494	20230214	88.26	1065	-12.68	20230914	494	88.26	20230214	1065	-12.68	20230914	494	88.26	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
81	20231017	160844	57	100.00	KONEX			N	N	N	N		N	882	11	2	1.26	134574546	159205	235.56	870	888	805	1001	741	871	845.29	0.00	0	0	911	890	873	852	835	901	863	108	130	500	590	1	1	21515163	190	-3.46	4.10	12	0.74	-255.00	215.00	1065	20230914	-17.18	494	20230214	78.54	1065	-17.18	20230914	494	78.54	20230214	1065	-17.18	20230914	494	78.54	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
82	20231017	150851	57	100.00	KONEX			N	N	N	N		N	881	10	2	1.15	126151744	149567	221.30	870	888	805	1001	741	871	843.45	0.00	0	0	911	890	873	852	835	901	863	108	130	500	590	1	1	21515163	190	-3.45	4.10	12	0.70	-255.00	215.00	1065	20230914	-17.28	494	20230214	78.34	1065	-17.28	20230914	494	78.34	20230214	1065	-17.28	20230914	494	78.34	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
83	20231017	140853	57	100.00	KONEX			N	N	N	N		N	868	-3	5	-0.34	94467970	113217	167.52	870	878	805	1001	741	871	834.40	0.00	0	0	911	890	873	852	835	901	863	108	130	500	590	1	1	21515163	187	-3.40	4.04	12	0.53	-255.00	215.00	1065	20230914	-18.50	494	20230214	75.71	1065	-18.50	20230914	494	75.71	20230214	1065	-18.50	20230914	494	75.71	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
84	20231017	130846	57	100.00	KONEX			N	N	N	N		N	823	-48	5	-5.51	68928050	82827	122.55	870	878	805	1001	741	871	832.19	0.00	0	0	911	890	873	852	835	901	863	108	130	500	590	1	1	21515163	177	-3.23	3.83	12	0.38	-255.00	215.00	1065	20230914	-22.72	494	20230214	66.60	1065	-22.72	20230914	494	66.60	20230214	1065	-22.72	20230914	494	66.60	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
85	20231017	120849	57	100.00	KONEX			N	N	N	N		N	832	-39	5	-4.48	61472092	73717	109.07	870	878	805	1001	741	871	833.89	0.00	0	0	911	890	873	852	835	901	863	108	130	500	590	1	1	21515163	179	-3.26	3.87	12	0.34	-255.00	215.00	1065	20230914	-21.88	494	20230214	68.42	1065	-21.88	20230914	494	68.42	20230214	1065	-21.88	20230914	494	68.42	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
86	20231017	110839	57	100.00	KONEX			N	N	N	N		N	843	-28	5	-3.21	47613127	56911	84.21	870	878	805	1001	741	871	836.62	0.00	0	0	911	890	873	852	835	901	863	108	130	500	590	1	1	21515163	181	-3.31	3.92	12	0.26	-255.00	215.00	1065	20230914	-20.85	494	20230214	70.65	1065	-20.85	20230914	494	70.65	20230214	1065	-20.85	20230914	494	70.65	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
87	20231017	100833	57	100.00	KONEX			N	N	N	N		N	847	-24	5	-2.76	43895263	52426	77.57	870	878	805	1001	741	871	837.28	0.00	0	0	911	890	873	852	835	901	863	108	130	500	590	1	1	21515163	182	-3.32	3.94	12	0.24	-255.00	215.00	1065	20230914	-20.47	494	20230214	71.46	1065	-20.47	20230914	494	71.46	20230214	1065	-20.47	20230914	494	71.46	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
88	20231017	090841	57	100.00	KONEX			N	N	N	N		N	878	7	2	0.80	4825627	5613	8.31	870	878	851	1001	741	871	859.72	0.00	0	0	911	890	873	852	835	901	863	108	130	500	590	1	1	21515163	189	-3.44	4.08	12	0.03	-255.00	215.00	1065	20230914	-17.56	494	20230214	77.73	1065	-17.56	20230914	494	77.73	20230214	1065	-17.56	20230914	494	77.73	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
89	20231016	160841	57	100.00	KONEX			N	N	N	N		N	871	-27	5	-3.01	58511870	67585	115.09	864	894	856	1032	764	898	865.75	0.00	0	0	944	921	896	873	848	908	860	108	134	500	610	1	1	21515163	187	-3.42	4.05	12	0.31	-255.00	215.00	1065	20230914	-18.22	494	20230214	76.32	1065	-18.22	20230914	494	76.32	20230214	1065	-18.22	20230914	494	76.32	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
90	20231016	150841	57	100.00	KONEX			N	N	N	N		N	867	-31	5	-3.45	55063589	63618	108.33	864	894	856	1032	764	898	865.53	0.00	0	0	944	921	896	873	848	908	860	108	134	500	610	1	1	21515163	187	-3.40	4.03	12	0.30	-255.00	215.00	1065	20230914	-18.59	494	20230214	75.51	1065	-18.59	20230914	494	75.51	20230214	1065	-18.59	20230914	494	75.51	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
91	20231016	140843	57	100.00	KONEX			N	N	N	N		N	878	-20	5	-2.23	48620766	56133	95.59	864	894	856	1032	764	898	866.17	0.00	0	0	944	921	896	873	848	908	860	108	134	500	610	1	1	21515163	189	-3.44	4.08	12	0.26	-255.00	215.00	1065	20230914	-17.56	494	20230214	77.73	1065	-17.56	20230914	494	77.73	20230214	1065	-17.56	20230914	494	77.73	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
92	20231016	130837	57	100.00	KONEX			N	N	N	N		N	876	-22	5	-2.45	38841900	44837	76.35	864	894	860	1032	764	898	866.29	0.00	0	0	944	921	896	873	848	908	860	108	134	500	610	1	1	21515163	188	-3.44	4.07	12	0.21	-255.00	215.00	1065	20230914	-17.75	494	20230214	77.33	1065	-17.75	20230914	494	77.33	20230214	1065	-17.75	20230914	494	77.33	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
93	20231016	120837	57	100.00	KONEX			N	N	N	N		N	882	-16	5	-1.78	19671424	22619	38.52	864	894	863	1032	764	898	869.69	0.00	0	0	944	921	896	873	848	908	860	108	134	500	610	1	1	21515163	190	-3.46	4.10	12	0.11	-255.00	215.00	1065	20230914	-17.18	494	20230214	78.54	1065	-17.18	20230914	494	78.54	20230214	1065	-17.18	20230914	494	78.54	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
94	20231016	110833	57	100.00	KONEX			N	N	N	N		N	884	-14	5	-1.56	18521612	21315	36.30	864	894	863	1032	764	898	868.95	0.00	0	0	944	921	896	873	848	908	860	108	134	500	610	1	1	21515163	190	-3.47	4.11	12	0.10	-255.00	215.00	1065	20230914	-17.00	494	20230214	78.95	1065	-17.00	20230914	494	78.95	20230214	1065	-17.00	20230914	494	78.95	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
95	20231016	100827	57	100.00	KONEX			N	N	N	N		N	870	-28	5	-3.12	16394260	18889	32.17	864	894	863	1032	764	898	867.93	0.00	0	0	944	921	896	873	848	908	860	108	134	500	610	1	1	21515163	187	-3.41	4.05	12	0.09	-255.00	215.00	1065	20230914	-18.31	494	20230214	76.11	1065	-18.31	20230914	494	76.11	20230214	1065	-18.31	20230914	494	76.11	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
96	20231016	090829	57	100.00	KONEX			N	N	N	N		N	894	-4	5	-0.45	2624668	3027	5.15	864	894	863	1032	764	898	867.09	0.00	0	0	944	921	896	873	848	908	860	108	134	500	610	1	1	21515163	192	-3.51	4.16	12	0.01	-255.00	215.00	1065	20230914	-16.06	494	20230214	80.97	1065	-16.06	20230914	494	80.97	20230214	1065	-16.06	20230914	494	80.97	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
97	20231012	160855	57	100.00	KONEX			N	N	N	N		N	902	14	2	1.58	101856838	114218	203.48	888	915	868	1021	755	888	891.78	0.00	0	0	911	899	885	873	859	892	866	108	133	500	600	1	1	21515163	194	-3.54	4.20	12	0.53	-255.00	215.00	1065	20230914	-15.31	494	20230214	82.59	1065	-15.31	20230914	494	82.59	20230214	1065	-15.31	20230914	494	82.59	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
98	20231012	150835	57	100.00	KONEX			N	N	N	N		N	908	20	2	2.25	100626091	112858	201.06	888	915	868	1021	755	888	891.62	0.00	0	0	911	899	885	873	859	892	866	108	133	500	600	1	1	21515163	195	-3.56	4.22	12	0.52	-255.00	215.00	1065	20230914	-14.74	494	20230214	83.81	1065	-14.74	20230914	494	83.81	20230214	1065	-14.74	20230914	494	83.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
99	20231012	140837	57	100.00	KONEX			N	N	N	N		N	899	11	2	1.24	79544766	89581	159.59	888	915	868	1021	755	888	887.96	0.00	0	0	911	899	885	873	859	892	866	108	133	500	600	1	1	21515163	193	-3.53	4.18	12	0.42	-255.00	215.00	1065	20230914	-15.59	494	20230214	81.98	1065	-15.59	20230914	494	81.98	20230214	1065	-15.59	20230914	494	81.98	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
100	20231012	130837	57	100.00	KONEX			N	N	N	N		N	885	-3	5	-0.34	69353518	78098	139.14	888	915	868	1021	755	888	888.03	0.00	0	0	911	899	885	873	859	892	866	108	133	500	600	1	1	21515163	190	-3.47	4.12	12	0.36	-255.00	215.00	1065	20230914	-16.90	494	20230214	79.15	1065	-16.90	20230914	494	79.15	20230214	1065	-16.90	20230914	494	79.15	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
101	20231012	120846	57	100.00	KONEX			N	N	N	N		N	885	-3	5	-0.34	61318343	69008	122.94	888	915	868	1021	755	888	888.57	0.00	0	0	911	899	885	873	859	892	866	108	133	500	600	1	1	21515163	190	-3.47	4.12	12	0.32	-255.00	215.00	1065	20230914	-16.90	494	20230214	79.15	1065	-16.90	20230914	494	79.15	20230214	1065	-16.90	20230914	494	79.15	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
102	20231012	110845	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	54319024	61118	108.88	888	915	868	1021	755	888	888.76	0.00	0	0	911	899	885	873	859	892	866	108	133	500	600	1	1	21515163	191	-3.48	4.13	12	0.28	-255.00	215.00	1065	20230914	-16.62	494	20230214	79.76	1065	-16.62	20230914	494	79.76	20230214	1065	-16.62	20230914	494	79.76	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
103	20231012	100839	57	100.00	KONEX			N	N	N	N		N	884	-4	5	-0.45	37031296	41490	73.92	888	915	872	1021	755	888	892.54	0.00	0	0	911	899	885	873	859	892	866	108	133	500	600	1	1	21515163	190	-3.47	4.11	12	0.19	-255.00	215.00	1065	20230914	-17.00	494	20230214	78.95	1065	-17.00	20230914	494	78.95	20230214	1065	-17.00	20230914	494	78.95	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
104	20231012	090845	57	100.00	KONEX			N	N	N	N		N	890	2	2	0.23	2947360	3251	5.79	888	915	888	1021	755	888	906.60	0.00	0	0	911	899	885	873	859	892	866	108	133	500	600	1	1	21515163	191	-3.49	4.14	12	0.02	-255.00	215.00	1065	20230914	-16.43	494	20230214	80.16	1065	-16.43	20230914	494	80.16	20230214	1065	-16.43	20230914	494	80.16	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
105	20231011	160834	57	100.00	KONEX			N	N	N	N		N	888	3	2	0.34	49575576	56131	33.32	897	897	871	1017	753	885	883.21	0.00	0	0	945	915	885	855	825	900	840	108	132	500	600	1	1	21515163	191	-3.48	4.13	12	0.26	-255.00	215.00	1065	20230914	-16.62	494	20230214	79.76	1065	-16.62	20230914	494	79.76	20230214	1065	-16.62	20230914	494	79.76	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
106	20231011	150839	57	100.00	KONEX			N	N	N	N		N	879	-6	5	-0.68	47234698	53473	31.74	897	897	871	1017	753	885	883.34	0.00	0	0	945	915	885	855	825	900	840	108	132	500	600	1	1	21515163	189	-3.45	4.09	12	0.25	-255.00	215.00	1065	20230914	-17.46	494	20230214	77.94	1065	-17.46	20230914	494	77.94	20230214	1065	-17.46	20230914	494	77.94	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
107	20231011	140843	57	100.00	KONEX			N	N	N	N		N	888	3	2	0.34	39418206	44606	26.48	897	897	871	1017	753	885	883.70	0.00	0	0	945	915	885	855	825	900	840	108	132	500	600	1	1	21515163	191	-3.48	4.13	12	0.21	-255.00	215.00	1065	20230914	-16.62	494	20230214	79.76	1065	-16.62	20230914	494	79.76	20230214	1065	-16.62	20230914	494	79.76	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
108	20231011	130831	57	100.00	KONEX			N	N	N	N		N	887	2	2	0.23	30035631	34001	20.18	897	897	871	1017	753	885	883.37	0.00	0	0	945	915	885	855	825	900	840	108	132	500	600	1	1	21515163	191	-3.48	4.13	12	0.16	-255.00	215.00	1065	20230914	-16.71	494	20230214	79.55	1065	-16.71	20230914	494	79.55	20230214	1065	-16.71	20230914	494	79.55	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
109	20231011	120848	57	100.00	KONEX			N	N	N	N		N	890	5	2	0.56	29985063	33944	20.15	897	897	871	1017	753	885	883.37	0.00	0	0	945	915	885	855	825	900	840	108	132	500	600	1	1	21515163	191	-3.49	4.14	12	0.16	-255.00	215.00	1065	20230914	-16.43	494	20230214	80.16	1065	-16.43	20230914	494	80.16	20230214	1065	-16.43	20230914	494	80.16	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
110	20231011	110842	57	100.00	KONEX			N	N	N	N		N	893	8	2	0.90	27196422	30821	18.30	897	897	871	1017	753	885	882.40	0.00	0	0	945	915	885	855	825	900	840	108	132	500	600	1	1	21515163	192	-3.50	4.15	12	0.14	-255.00	215.00	1065	20230914	-16.15	494	20230214	80.77	1065	-16.15	20230914	494	80.77	20230214	1065	-16.15	20230914	494	80.77	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
111	20231011	100835	57	100.00	KONEX			N	N	N	N		N	884	-1	5	-0.11	23750005	26935	15.99	897	897	871	1017	753	885	881.75	0.00	0	0	945	915	885	855	825	900	840	108	132	500	600	1	1	21515163	190	-3.47	4.11	12	0.13	-255.00	215.00	1065	20230914	-17.00	494	20230214	78.95	1065	-17.00	20230914	494	78.95	20230214	1065	-17.00	20230914	494	78.95	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
112	20231011	090840	57	100.00	KONEX			N	N	N	N		N	892	7	2	0.79	4457862	5000	2.97	897	897	885	1017	753	885	891.57	0.00	0	0	945	915	885	855	825	900	840	108	132	500	600	1	1	21515163	192	-3.50	4.15	12	0.02	-255.00	215.00	1065	20230914	-16.24	494	20230214	80.57	1065	-16.24	20230914	494	80.57	20230214	1065	-16.24	20230914	494	80.57	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
113	20231010	161446	57	100.00	KONEX			N	N	N	N		N	885	-28	5	-3.07	146592272	168463	111.58	915	915	855	1049	777	913	870.17	0.00	0	0	956	934	914	892	872	924	882	108	136	500	620	1	1	21515163	190	-3.47	4.12	12	0.78	-255.00	215.00	1065	20230914	-16.90	494	20230214	79.15	1065	-16.90	20230914	494	79.15	20230214	1065	-16.90	20230914	494	79.15	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
114	20231010	150828	57	100.00	KONEX			N	N	N	N		N	863	-50	5	-5.48	132442646	152257	100.85	915	915	855	1049	777	913	869.86	0.00	0	0	956	934	914	892	872	924	882	108	136	500	620	1	1	21515163	186	-3.38	4.01	12	0.71	-255.00	215.00	1065	20230914	-18.97	494	20230214	74.70	1065	-18.97	20230914	494	74.70	20230214	1065	-18.97	20230914	494	74.70	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
115	20231010	140833	57	100.00	KONEX			N	N	N	N		N	865	-48	5	-5.26	122362968	140533	93.08	915	915	855	1049	777	913	870.71	0.00	0	0	956	934	914	892	872	924	882	108	136	500	620	1	1	21515163	186	-3.39	4.02	12	0.65	-255.00	215.00	1065	20230914	-18.78	494	20230214	75.10	1065	-18.78	20230914	494	75.10	20230214	1065	-18.78	20230914	494	75.10	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
116	20231010	130825	57	100.00	KONEX			N	N	N	N		N	874	-39	5	-4.27	79131543	90317	59.82	915	915	862	1049	777	913	876.15	0.00	0	0	956	934	914	892	872	924	882	108	136	500	620	1	1	21515163	188	-3.43	4.07	12	0.42	-255.00	215.00	1065	20230914	-17.93	494	20230214	76.92	1065	-17.93	20230914	494	76.92	20230214	1065	-17.93	20230914	494	76.92	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
117	20231010	120825	57	100.00	KONEX			N	N	N	N		N	876	-37	5	-4.05	71848699	81947	54.28	915	915	862	1049	777	913	876.77	0.00	0	0	956	934	914	892	872	924	882	108	136	500	620	1	1	21515163	188	-3.44	4.07	12	0.38	-255.00	215.00	1065	20230914	-17.75	494	20230214	77.33	1065	-17.75	20230914	494	77.33	20230214	1065	-17.75	20230914	494	77.33	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
118	20231010	110810	57	100.00	KONEX			N	N	N	N		N	873	-40	5	-4.38	43707475	49539	32.81	915	915	872	1049	777	913	882.28	0.00	0	0	956	934	914	892	872	924	882	108	136	500	620	1	1	21515163	188	-3.42	4.06	12	0.23	-255.00	215.00	1065	20230914	-18.03	494	20230214	76.72	1065	-18.03	20230914	494	76.72	20230214	1065	-18.03	20230914	494	76.72	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
119	20231010	100819	57	100.00	KONEX			N	N	N	N		N	894	-19	5	-2.08	34314769	38837	25.72	915	915	872	1049	777	913	883.56	0.00	0	0	956	934	914	892	872	924	882	108	136	500	620	1	1	21515163	192	-3.51	4.16	12	0.18	-255.00	215.00	1065	20230914	-16.06	494	20230214	80.97	1065	-16.06	20230914	494	80.97	20230214	1065	-16.06	20230914	494	80.97	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
120	20231010	090812	57	100.00	KONEX			N	N	N	N		N	887	-26	5	-2.85	6904476	7806	5.17	915	915	880	1049	777	913	884.51	0.00	0	0	956	934	914	892	872	924	882	108	136	500	620	1	1	21515163	191	-3.48	4.13	12	0.04	-255.00	215.00	1065	20230914	-16.71	494	20230214	79.55	1065	-16.71	20230914	494	79.55	20230214	1065	-16.71	20230914	494	79.55	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
121	20231006	160820	57	100.00	KONEX			N	N	N	N		N	913	-23	5	-2.46	136271703	150979	78.92	936	936	894	1076	796	936	902.59	0.00	0	0	1002	968	924	890	846	947	869	108	140	500	630	1	1	21515163	196	-3.58	4.25	12	0.70	-255.00	215.00	1065	20230914	-14.27	494	20230214	84.82	1065	-14.27	20230914	494	84.82	20230214	1065	-14.27	20230914	494	84.82	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
122	20231006	150808	57	100.00	KONEX			N	N	N	N		N	907	-29	5	-3.10	126757807	140512	73.45	936	936	894	1076	796	936	902.11	0.00	0	0	1002	968	924	890	846	947	869	108	140	500	630	1	1	21515163	195	-3.56	4.22	12	0.65	-255.00	215.00	1065	20230914	-14.84	494	20230214	83.60	1065	-14.84	20230914	494	83.60	20230214	1065	-14.84	20230914	494	83.60	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
123	20231006	140811	57	100.00	KONEX			N	N	N	N		N	915	-21	5	-2.24	120401817	133475	69.77	936	936	894	1076	796	936	902.06	0.00	0	0	1002	968	924	890	846	947	869	108	140	500	630	1	1	21515163	197	-3.59	4.26	12	0.62	-255.00	215.00	1065	20230914	-14.08	494	20230214	85.22	1065	-14.08	20230914	494	85.22	20230214	1065	-14.08	20230914	494	85.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
124	20231006	130800	57	100.00	KONEX			N	N	N	N		N	901	-35	5	-3.74	84692599	94032	49.15	936	936	894	1076	796	936	900.68	0.00	0	0	1002	968	924	890	846	947	869	108	140	500	630	1	1	21515163	194	-3.53	4.19	12	0.44	-255.00	215.00	1065	20230914	-15.40	494	20230214	82.39	1065	-15.40	20230914	494	82.39	20230214	1065	-15.40	20230914	494	82.39	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
125	20231006	120759	57	100.00	KONEX			N	N	N	N		N	909	-27	5	-2.88	81410074	90388	47.25	936	936	894	1076	796	936	900.67	0.00	0	0	1002	968	924	890	846	947	869	108	140	500	630	1	1	21515163	196	-3.56	4.23	12	0.42	-255.00	215.00	1065	20230914	-14.65	494	20230214	84.01	1065	-14.65	20230914	494	84.01	20230214	1065	-14.65	20230914	494	84.01	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
126	20231006	110753	57	100.00	KONEX			N	N	N	N		N	915	-21	5	-2.24	65155501	72255	37.77	936	936	894	1076	796	936	901.74	0.00	0	0	1002	968	924	890	846	947	869	108	140	500	630	1	1	21515163	197	-3.59	4.26	12	0.34	-255.00	215.00	1065	20230914	-14.08	494	20230214	85.22	1065	-14.08	20230914	494	85.22	20230214	1065	-14.08	20230914	494	85.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
127	20231006	100758	57	100.00	KONEX			N	N	N	N		N	905	-31	5	-3.31	22705616	25016	13.08	936	936	902	1076	796	936	907.64	0.00	0	0	1002	968	924	890	846	947	869	108	140	500	630	1	1	21515163	195	-3.55	4.21	12	0.12	-255.00	215.00	1065	20230914	-15.02	494	20230214	83.20	1065	-15.02	20230914	494	83.20	20230214	1065	-15.02	20230914	494	83.20	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
128	20231006	090753	57	100.00	KONEX			N	N	N	N		N	936	0	3	0.00	936	1	0.00	936	936	936	1076	796	936	936.00	0.00	0	0	1002	968	924	890	846	947	869	108	140	500	630	1	1	21515163	201	-3.67	4.35	12	0.00	-255.00	215.00	1065	20230914	-12.11	494	20230214	89.47	1065	-12.11	20230914	494	89.47	20230214	1065	-12.11	20230914	494	89.47	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N