KissMeData/122830/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	160825	57	100.00	KONEX			N	N	N	N		N	1223	3	2	0.25	3354452	2852	25.12	1299	1299	1153	1403	1037	1220	1176.18	0.00	0	0	1380	1300	1250	1170	1120	1275	1145	33	183	100	750	1	1	32751985	401	203.83	4.40	12	0.01	6.00	278.00	2010	20221102	-39.15	1000	20230426	22.30	1880	-34.95	20230329	1000	22.30	20230426	2080	-41.20	20221102	1000	22.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20231031	150833	57	100.00	KONEX			N	N	N	N		N	1223	3	2	0.25	3354452	2852	25.12	1299	1299	1153	1403	1037	1220	1176.18	0.00	0	0	1380	1300	1250	1170	1120	1275	1145	33	183	100	750	1	1	32751985	401	203.83	4.40	12	0.01	6.00	278.00	2010	20221102	-39.15	1000	20230426	22.30	1880	-34.95	20230329	1000	22.30	20230426	2080	-41.20	20221102	1000	22.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20231031	140839	57	100.00	KONEX			N	N	N	N		N	1160	-60	5	-4.92	2895109	2466	21.72	1299	1299	1153	1403	1037	1220	1174.01	0.00	0	0	1380	1300	1250	1170	1120	1275	1145	33	183	100	750	1	1	32751985	380	193.33	4.17	12	0.01	6.00	278.00	2010	20221102	-42.29	1000	20230426	16.00	1880	-38.30	20230329	1000	16.00	20230426	2080	-44.23	20221102	1000	16.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20231031	130833	57	100.00	KONEX			N	N	N	N		N	1299	79	2	6.48	422175	325	2.86	1299	1299	1299	1403	1037	1220	1299.00	0.00	0	0	1380	1300	1250	1170	1120	1275	1145	33	183	100	750	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2010	20221102	-35.37	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2080	-37.55	20221102	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20231031	120831	57	100.00	KONEX			N	N	N	N		N	1299	79	2	6.48	422175	325	2.86	1299	1299	1299	1403	1037	1220	1299.00	0.00	0	0	1380	1300	1250	1170	1120	1275	1145	33	183	100	750	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2010	20221102	-35.37	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2080	-37.55	20221102	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20231031	110855	57	100.00	KONEX			N	N	N	N		N	1299	79	2	6.48	422175	325	2.86	1299	1299	1299	1403	1037	1220	1299.00	0.00	0	0	1380	1300	1250	1170	1120	1275	1145	33	183	100	750	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2010	20221102	-35.37	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2080	-37.55	20221102	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20231031	100839	57	100.00	KONEX			N	N	N	N		N	1299	79	2	6.48	422175	325	2.86	1299	1299	1299	1403	1037	1220	1299.00	0.00	0	0	1380	1300	1250	1170	1120	1275	1145	33	183	100	750	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2010	20221102	-35.37	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2080	-37.55	20221102	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20231031	090839	57	100.00	KONEX			N	N	N	N		N	1299	79	2	6.48	422175	325	2.86	1299	1299	1299	1403	1037	1220	1299.00	0.00	0	0	1380	1300	1250	1170	1120	1275	1145	33	183	100	750	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2010	20221102	-35.37	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2080	-37.55	20221102	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20231030	160824	57	100.00	KONEX			N	N	N	N		N	1220	-9	5	-0.73	13733049	11354	133.03	1330	1330	1200	1413	1045	1229	1209.53	0.00	0	0	1405	1317	1249	1161	1093	1283	1127	33	184	100	760	1	1	32751985	400	203.33	4.39	12	0.03	6.00	278.00	2010	20221102	-39.30	1000	20230426	22.00	1880	-35.11	20230329	1000	22.00	20230426	2080	-41.35	20221102	1000	22.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20231030	150806	57	100.00	KONEX			N	N	N	N		N	1220	-9	5	-0.73	13733049	11354	133.03	1330	1330	1200	1413	1045	1229	1209.53	0.00	0	0	1405	1317	1249	1161	1093	1283	1127	33	184	100	760	1	1	32751985	400	203.33	4.39	12	0.03	6.00	278.00	2010	20221102	-39.30	1000	20230426	22.00	1880	-35.11	20230329	1000	22.00	20230426	2080	-41.35	20221102	1000	22.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20231030	140805	57	100.00	KONEX			N	N	N	N		N	1218	-11	5	-0.90	4655516	3840	44.99	1330	1330	1200	1413	1045	1229	1212.37	0.00	0	0	1405	1317	1249	1161	1093	1283	1127	33	184	100	760	1	1	32751985	399	203.00	4.38	12	0.01	6.00	278.00	2010	20221102	-39.40	1000	20230426	21.80	1880	-35.21	20230329	1000	21.80	20230426	2080	-41.44	20221102	1000	21.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20231030	130807	57	100.00	KONEX			N	N	N	N		N	1218	-11	5	-0.90	1829831	1509	17.68	1330	1330	1200	1413	1045	1229	1212.61	0.00	0	0	1405	1317	1249	1161	1093	1283	1127	33	184	100	760	1	1	32751985	399	203.00	4.38	12	0.00	6.00	278.00	2010	20221102	-39.40	1000	20230426	21.80	1880	-35.21	20230329	1000	21.80	20230426	2080	-41.44	20221102	1000	21.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20231030	120801	57	100.00	KONEX			N	N	N	N		N	1220	-9	5	-0.73	1826177	1506	17.64	1330	1330	1200	1413	1045	1229	1212.60	0.00	0	0	1405	1317	1249	1161	1093	1283	1127	33	184	100	760	1	1	32751985	400	203.33	4.39	12	0.00	6.00	278.00	2010	20221102	-39.30	1000	20230426	22.00	1880	-35.11	20230329	1000	22.00	20230426	2080	-41.35	20221102	1000	22.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20231030	110802	57	100.00	KONEX			N	N	N	N		N	1225	-4	5	-0.33	711055	592	6.94	1330	1330	1200	1413	1045	1229	1201.11	0.00	0	0	1405	1317	1249	1161	1093	1283	1127	33	184	100	760	1	1	32751985	401	204.17	4.41	12	0.00	6.00	278.00	2010	20221102	-39.05	1000	20230426	22.50	1880	-34.84	20230329	1000	22.50	20230426	2080	-41.11	20221102	1000	22.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20231030	100800	57	100.00	KONEX			N	N	N	N		N	1330	101	2	8.22	1330	1	0.01	1330	1330	1330	1413	1045	1229	1330.00	0.00	0	0	1405	1317	1249	1161	1093	1283	1127	33	184	100	760	1	1	32751985	436	221.67	4.78	12	0.00	6.00	278.00	2010	20221102	-33.83	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	2080	-36.06	20221102	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20231030	090757	57	100.00	KONEX			N	N	N	N		N	1330	101	2	8.22	1330	1	0.01	1330	1330	1330	1413	1045	1229	1330.00	0.00	0	0	1405	1317	1249	1161	1093	1283	1127	33	184	100	760	1	1	32751985	436	221.67	4.78	12	0.00	6.00	278.00	2010	20221102	-33.83	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	2080	-36.06	20221102	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20231027	160728	57	100.00	KONEX			N	N	N	N		N	1229	-17	5	-1.36	10292053	8535	40642.86	1337	1337	1181	1432	1060	1246	1205.86	0.00	0	0	1273	1259	1232	1218	1191	1266	1225	33	186	100	770	1	1	32751985	403	204.83	4.42	12	0.03	6.00	278.00	2010	20221102	-38.86	1000	20230426	22.90	1880	-34.63	20230329	1000	22.90	20230426	2080	-40.91	20221102	1000	22.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20231027	150800	57	100.00	KONEX			N	N	N	N		N	1229	-17	5	-1.36	10292053	8535	40642.86	1337	1337	1181	1432	1060	1246	1205.86	0.00	0	0	1273	1259	1232	1218	1191	1266	1225	33	186	100	770	1	1	32751985	403	204.83	4.42	12	0.03	6.00	278.00	2010	20221102	-38.86	1000	20230426	22.90	1880	-34.63	20230329	1000	22.90	20230426	2080	-40.91	20221102	1000	22.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20231027	140758	57	100.00	KONEX			N	N	N	N		N	1229	-17	5	-1.36	10292053	8535	40642.86	1337	1337	1181	1432	1060	1246	1205.86	0.00	0	0	1273	1259	1232	1218	1191	1266	1225	33	186	100	770	1	1	32751985	403	204.83	4.42	12	0.03	6.00	278.00	2010	20221102	-38.86	1000	20230426	22.90	1880	-34.63	20230329	1000	22.90	20230426	2080	-40.91	20221102	1000	22.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20231027	130749	57	100.00	KONEX			N	N	N	N		N	1229	-17	5	-1.36	10292053	8535	40642.86	1337	1337	1181	1432	1060	1246	1205.86	0.00	0	0	1273	1259	1232	1218	1191	1266	1225	33	186	100	770	1	1	32751985	403	204.83	4.42	12	0.03	6.00	278.00	2010	20221102	-38.86	1000	20230426	22.90	1880	-34.63	20230329	1000	22.90	20230426	2080	-40.91	20221102	1000	22.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20231027	120801	57	100.00	KONEX			N	N	N	N		N	1235	-11	5	-0.88	9849174	8166	38885.71	1337	1337	1181	1432	1060	1246	1206.12	0.00	0	0	1273	1259	1232	1218	1191	1266	1225	33	186	100	770	1	1	32751985	404	205.83	4.44	12	0.02	6.00	278.00	2010	20221102	-38.56	1000	20230426	23.50	1880	-34.31	20230329	1000	23.50	20230426	2080	-40.62	20221102	1000	23.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20231027	110807	57	100.00	KONEX			N	N	N	N		N	1249	3	2	0.24	593386	502	2390.48	1337	1337	1181	1432	1060	1246	1182.04	0.00	0	0	1273	1259	1232	1218	1191	1266	1225	33	186	100	770	1	1	32751985	409	208.17	4.49	12	0.00	6.00	278.00	2010	20221102	-37.86	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	2080	-39.95	20221102	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20231027	100757	57	100.00	KONEX			N	N	N	N		N	1337	91	2	7.30	1337	1	4.76	1337	1337	1337	1432	1060	1246	1337.00	0.00	0	0	1273	1259	1232	1218	1191	1266	1225	33	186	100	770	1	1	32751985	438	222.83	4.81	12	0.00	6.00	278.00	2010	20221102	-33.48	1000	20230426	33.70	1880	-28.88	20230329	1000	33.70	20230426	2080	-35.72	20221102	1000	33.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20231027	090755	57	100.00	KONEX			N	N	N	N		N	1337	91	2	7.30	1337	1	4.76	1337	1337	1337	1432	1060	1246	1337.00	0.00	0	0	1273	1259	1232	1218	1191	1266	1225	33	186	100	770	1	1	32751985	438	222.83	4.81	12	0.00	6.00	278.00	2010	20221102	-33.48	1000	20230426	33.70	1880	-28.88	20230329	1000	33.70	20230426	2080	-35.72	20221102	1000	33.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20231026	160747	57	100.00	KONEX			N	N	N	N		N	1246	-2	5	-0.16	25696	21	0.25	1240	1246	1205	1435	1061	1248	1223.62	0.00	0	0	1372	1309	1257	1194	1142	1284	1169	33	187	100	770	1	1	32751985	408	207.67	4.48	12	0.00	6.00	278.00	2010	20221102	-38.01	1000	20230426	24.60	1880	-33.72	20230329	1000	24.60	20230426	2080	-40.10	20221102	1000	24.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20231026	150746	57	100.00	KONEX			N	N	N	N		N	1246	-2	5	-0.16	25696	21	0.25	1240	1246	1205	1435	1061	1248	1223.62	0.00	0	0	1372	1309	1257	1194	1142	1284	1169	33	187	100	770	1	1	32751985	408	207.67	4.48	12	0.00	6.00	278.00	2010	20221102	-38.01	1000	20230426	24.60	1880	-33.72	20230329	1000	24.60	20230426	2080	-40.10	20221102	1000	24.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20231026	140749	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1372	1309	1257	1194	1142	1284	1169	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	2010	20221102	-37.91	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20231026	130747	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1372	1309	1257	1194	1142	1284	1169	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	2010	20221102	-37.91	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20231026	120743	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1372	1309	1257	1194	1142	1284	1169	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	2010	20221102	-37.91	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20231026	110753	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1372	1309	1257	1194	1142	1284	1169	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	2010	20221102	-37.91	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20231026	100750	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1372	1309	1257	1194	1142	1284	1169	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	2010	20221102	-37.91	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20231026	090747	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1372	1309	1257	1194	1142	1284	1169	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	2010	20221102	-37.91	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20231025	160750	57	100.00	KONEX			N	N	N	N		N	1248	-16	5	-1.27	10413973	8533	1212.07	1320	1320	1205	1453	1075	1264	1220.44	0.00	0	0	1374	1319	1276	1221	1178	1297	1199	33	189	100	780	1	1	32751985	409	208.00	4.49	12	0.03	6.00	278.00	2010	20221102	-37.91	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20231025	150749	57	100.00	KONEX			N	N	N	N		N	1248	-16	5	-1.27	10413973	8533	1212.07	1320	1320	1205	1453	1075	1264	1220.44	0.00	0	0	1374	1319	1276	1221	1178	1297	1199	33	189	100	780	1	1	32751985	409	208.00	4.49	12	0.03	6.00	278.00	2010	20221102	-37.91	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20231025	140744	57	100.00	KONEX			N	N	N	N		N	1260	-4	5	-0.32	8921205	7314	1038.92	1320	1320	1205	1453	1075	1264	1219.74	0.00	0	0	1374	1319	1276	1221	1178	1297	1199	33	189	100	780	1	1	32751985	413	210.00	4.53	12	0.02	6.00	278.00	2010	20221102	-37.31	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	2080	-39.42	20221102	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20231025	130745	57	100.00	KONEX			N	N	N	N		N	1230	-34	5	-2.69	5227765	4312	612.50	1320	1320	1205	1453	1075	1264	1212.38	0.00	0	0	1374	1319	1276	1221	1178	1297	1199	33	189	100	780	1	1	32751985	403	205.00	4.42	12	0.01	6.00	278.00	2010	20221102	-38.81	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	2080	-40.87	20221102	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20231025	120745	57	100.00	KONEX			N	N	N	N		N	1294	30	2	2.37	4637365	3832	544.32	1320	1320	1205	1453	1075	1264	1210.17	0.00	0	0	1374	1319	1276	1221	1178	1297	1199	33	189	100	780	1	1	32751985	424	215.67	4.65	12	0.01	6.00	278.00	2010	20221102	-35.62	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2080	-37.79	20221102	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20231025	110748	57	100.00	KONEX			N	N	N	N		N	1304	40	2	3.16	4630895	3827	543.61	1320	1320	1205	1453	1075	1264	1210.06	0.00	0	0	1374	1319	1276	1221	1178	1297	1199	33	189	100	780	1	1	32751985	427	217.33	4.69	12	0.01	6.00	278.00	2010	20221102	-35.12	1000	20230426	30.40	1880	-30.64	20230329	1000	30.40	20230426	2080	-37.31	20221102	1000	30.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20231025	100749	57	100.00	KONEX			N	N	N	N		N	1304	40	2	3.16	4630895	3827	543.61	1320	1320	1205	1453	1075	1264	1210.06	0.00	0	0	1374	1319	1276	1221	1178	1297	1199	33	189	100	780	1	1	32751985	427	217.33	4.69	12	0.01	6.00	278.00	2010	20221102	-35.12	1000	20230426	30.40	1880	-30.64	20230329	1000	30.40	20230426	2080	-37.31	20221102	1000	30.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20231025	090743	57	100.00	KONEX			N	N	N	N		N	1320	56	2	4.43	1320	1	0.14	1320	1320	1320	1453	1075	1264	1320.00	0.00	0	0	1374	1319	1276	1221	1178	1297	1199	33	189	100	780	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2010	20221102	-34.33	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2080	-36.54	20221102	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20231024	160729	57	100.00	KONEX			N	N	N	N		N	1264	-30	5	-2.32	872368	704	33.91	1331	1331	1233	1488	1100	1294	1239.16	0.00	0	0	1403	1348	1289	1234	1175	1319	1205	33	194	100	800	1	1	32751985	414	210.67	4.55	12	0.00	6.00	278.00	2010	20221102	-37.11	1000	20230426	26.40	1880	-32.77	20230329	1000	26.40	20230426	2080	-39.23	20221102	1000	26.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20231024	150741	57	100.00	KONEX			N	N	N	N		N	1264	-30	5	-2.32	745968	604	29.09	1331	1331	1233	1488	1100	1294	1235.05	0.00	0	0	1403	1348	1289	1234	1175	1319	1205	33	194	100	800	1	1	32751985	414	210.67	4.55	12	0.00	6.00	278.00	2010	20221102	-37.11	1000	20230426	26.40	1880	-32.77	20230329	1000	26.40	20230426	2080	-39.23	20221102	1000	26.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20231024	140727	57	100.00	KONEX			N	N	N	N		N	1331	37	2	2.86	1331	1	0.05	1331	1331	1331	1488	1100	1294	1331.00	0.00	0	0	1403	1348	1289	1234	1175	1319	1205	33	194	100	800	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	2010	20221102	-33.78	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	2080	-36.01	20221102	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20231024	130733	57	100.00	KONEX			N	N	N	N		N	1331	37	2	2.86	1331	1	0.05	1331	1331	1331	1488	1100	1294	1331.00	0.00	0	0	1403	1348	1289	1234	1175	1319	1205	33	194	100	800	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	2010	20221102	-33.78	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	2080	-36.01	20221102	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20231024	120741	57	100.00	KONEX			N	N	N	N		N	1331	37	2	2.86	1331	1	0.05	1331	1331	1331	1488	1100	1294	1331.00	0.00	0	0	1403	1348	1289	1234	1175	1319	1205	33	194	100	800	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	2010	20221102	-33.78	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	2080	-36.01	20221102	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20231024	110736	57	100.00	KONEX			N	N	N	N		N	1331	37	2	2.86	1331	1	0.05	1331	1331	1331	1488	1100	1294	1331.00	0.00	0	0	1403	1348	1289	1234	1175	1319	1205	33	194	100	800	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	2010	20221102	-33.78	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	2080	-36.01	20221102	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20231024	100728	57	100.00	KONEX			N	N	N	N		N	1331	37	2	2.86	1331	1	0.05	1331	1331	1331	1488	1100	1294	1331.00	0.00	0	0	1403	1348	1289	1234	1175	1319	1205	33	194	100	800	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	2010	20221102	-33.78	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	2080	-36.01	20221102	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20231024	090735	57	100.00	KONEX			N	N	N	N		N	1331	37	2	2.86	1331	1	0.05	1331	1331	1331	1488	1100	1294	1331.00	0.00	0	0	1403	1348	1289	1234	1175	1319	1205	33	194	100	800	1	1	32751985	436	221.83	4.79	12	0.00	6.00	278.00	2010	20221102	-33.78	1000	20230426	33.10	1880	-29.20	20230329	1000	33.10	20230426	2080	-36.01	20221102	1000	33.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20231023	160724	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	2558773	2076	40.37	1344	1344	1230	1488	1100	1294	1232.55	0.00	0	0	1391	1342	1296	1247	1201	1319	1224	33	194	100	800	1	1	32751985	424	215.67	4.65	12	0.01	6.00	278.00	2010	20221102	-35.62	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2080	-37.79	20221102	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20231023	150729	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	2558773	2076	40.37	1344	1344	1230	1488	1100	1294	1232.55	0.00	0	0	1391	1342	1296	1247	1201	1319	1224	33	194	100	800	1	1	32751985	424	215.67	4.65	12	0.01	6.00	278.00	2010	20221102	-35.62	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2080	-37.79	20221102	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20231023	140727	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	2558773	2076	40.37	1344	1344	1230	1488	1100	1294	1232.55	0.00	0	0	1391	1342	1296	1247	1201	1319	1224	33	194	100	800	1	1	32751985	424	215.67	4.65	12	0.01	6.00	278.00	2010	20221102	-35.62	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2080	-37.79	20221102	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20231023	130733	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	2558773	2076	40.37	1344	1344	1230	1488	1100	1294	1232.55	0.00	0	0	1391	1342	1296	1247	1201	1319	1224	33	194	100	800	1	1	32751985	424	215.67	4.65	12	0.01	6.00	278.00	2010	20221102	-35.62	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2080	-37.79	20221102	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20231023	120724	57	100.00	KONEX			N	N	N	N		N	1294	0	3	0.00	2557479	2075	40.35	1344	1344	1230	1488	1100	1294	1232.52	0.00	0	0	1391	1342	1296	1247	1201	1319	1224	33	194	100	800	1	1	32751985	424	215.67	4.65	12	0.01	6.00	278.00	2010	20221102	-35.62	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2080	-37.79	20221102	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20231023	110722	57	100.00	KONEX			N	N	N	N		N	1313	19	2	1.47	67657	52	1.01	1344	1344	1300	1488	1100	1294	1301.10	0.00	0	0	1391	1342	1296	1247	1201	1319	1224	33	194	100	800	1	1	32751985	430	218.83	4.72	12	0.00	6.00	278.00	2010	20221102	-34.68	1000	20230426	31.30	1880	-30.16	20230329	1000	31.30	20230426	2080	-36.88	20221102	1000	31.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20231023	100717	57	100.00	KONEX			N	N	N	N		N	1300	6	2	0.46	66344	51	0.99	1344	1344	1300	1488	1100	1294	1300.86	0.00	0	0	1391	1342	1296	1247	1201	1319	1224	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2010	20221102	-35.32	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2080	-37.50	20221102	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20231023	090733	57	100.00	KONEX			N	N	N	N		N	1344	50	2	3.86	1344	1	0.02	1344	1344	1344	1488	1100	1294	1344.00	0.00	0	0	1391	1342	1296	1247	1201	1319	1224	33	194	100	800	1	1	32751985	440	224.00	4.83	12	0.00	6.00	278.00	2010	20221102	-33.13	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	2080	-35.38	20221102	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20231020	160721	57	100.00	KONEX			N	N	N	N		N	1294	-6	5	-0.46	6501100	5142	187.12	1345	1345	1250	1495	1105	1300	1264.31	0.00	0	0	1342	1320	1283	1261	1224	1332	1273	33	195	100	800	1	1	32751985	424	215.67	4.65	12	0.02	6.00	278.00	2010	20221102	-35.62	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2080	-37.79	20221102	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20231020	150721	57	100.00	KONEX			N	N	N	N		N	1296	-4	5	-0.31	5567726	4421	160.88	1345	1345	1250	1495	1105	1300	1259.38	0.00	0	0	1342	1320	1283	1261	1224	1332	1273	33	195	100	800	1	1	32751985	424	216.00	4.66	12	0.01	6.00	278.00	2010	20221102	-35.52	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	2080	-37.69	20221102	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20231020	140726	57	100.00	KONEX			N	N	N	N		N	1298	-2	5	-0.15	5316430	4220	153.57	1345	1345	1250	1495	1105	1300	1259.82	0.00	0	0	1342	1320	1283	1261	1224	1332	1273	33	195	100	800	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2010	20221102	-35.42	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2080	-37.60	20221102	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20231020	130706	57	100.00	KONEX			N	N	N	N		N	1320	20	2	1.54	2555772	2013	73.25	1345	1345	1250	1495	1105	1300	1269.63	0.00	0	0	1342	1320	1283	1261	1224	1332	1273	33	195	100	800	1	1	32751985	432	220.00	4.75	12	0.01	6.00	278.00	2010	20221102	-34.33	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2080	-36.54	20221102	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20231020	120718	57	100.00	KONEX			N	N	N	N		N	1320	20	2	1.54	2555772	2013	73.25	1345	1345	1250	1495	1105	1300	1269.63	0.00	0	0	1342	1320	1283	1261	1224	1332	1273	33	195	100	800	1	1	32751985	432	220.00	4.75	12	0.01	6.00	278.00	2010	20221102	-34.33	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2080	-36.54	20221102	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20231020	110726	57	100.00	KONEX			N	N	N	N		N	1320	20	2	1.54	1691810	1353	49.24	1345	1345	1250	1495	1105	1300	1250.41	0.00	0	0	1342	1320	1283	1261	1224	1332	1273	33	195	100	800	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2010	20221102	-34.33	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2080	-36.54	20221102	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20231020	100716	57	100.00	KONEX			N	N	N	N		N	1345	45	2	3.46	2690	2	0.07	1345	1345	1345	1495	1105	1300	1345.00	0.00	0	0	1342	1320	1283	1261	1224	1332	1273	33	195	100	800	1	1	32751985	441	224.17	4.84	12	0.00	6.00	278.00	2010	20221102	-33.08	1000	20230426	34.50	1880	-28.46	20230329	1000	34.50	20230426	2080	-35.34	20221102	1000	34.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20231020	090719	57	100.00	KONEX			N	N	N	N		N	1345	45	2	3.46	2690	2	0.07	1345	1345	1345	1495	1105	1300	1345.00	0.00	0	0	1342	1320	1283	1261	1224	1332	1273	33	195	100	800	1	1	32751985	441	224.17	4.84	12	0.00	6.00	278.00	2010	20221102	-33.08	1000	20230426	34.50	1880	-28.46	20230329	1000	34.50	20230426	2080	-35.34	20221102	1000	34.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20231019	160714	57	100.00	KONEX			N	N	N	N		N	1300	-14	5	-1.07	3545787	2748	27.86	1290	1305	1246	1511	1117	1314	1290.32	0.00	0	0	1430	1372	1286	1228	1142	1401	1257	33	197	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2010	20221102	-35.32	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2080	-37.50	20221102	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20231019	150709	57	100.00	KONEX			N	N	N	N		N	1305	-9	5	-0.68	284100	220	2.23	1290	1305	1290	1511	1117	1314	1291.36	0.00	0	0	1430	1372	1286	1228	1142	1401	1257	33	197	100	810	1	1	32751985	427	217.50	4.69	12	0.00	6.00	278.00	2010	20221102	-35.07	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	2080	-37.26	20221102	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20231019	140718	57	100.00	KONEX			N	N	N	N		N	1305	-9	5	-0.68	284100	220	2.23	1290	1305	1290	1511	1117	1314	1291.36	0.00	0	0	1430	1372	1286	1228	1142	1401	1257	33	197	100	810	1	1	32751985	427	217.50	4.69	12	0.00	6.00	278.00	2010	20221102	-35.07	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	2080	-37.26	20221102	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20231019	130710	57	100.00	KONEX			N	N	N	N		N	1305	-9	5	-0.68	284100	220	2.23	1290	1305	1290	1511	1117	1314	1291.36	0.00	0	0	1430	1372	1286	1228	1142	1401	1257	33	197	100	810	1	1	32751985	427	217.50	4.69	12	0.00	6.00	278.00	2010	20221102	-35.07	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	2080	-37.26	20221102	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20231019	120716	57	100.00	KONEX			N	N	N	N		N	1305	-9	5	-0.68	284100	220	2.23	1290	1305	1290	1511	1117	1314	1291.36	0.00	0	0	1430	1372	1286	1228	1142	1401	1257	33	197	100	810	1	1	32751985	427	217.50	4.69	12	0.00	6.00	278.00	2010	20221102	-35.07	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	2080	-37.26	20221102	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20231019	110713	57	100.00	KONEX			N	N	N	N		N	1305	-9	5	-0.68	272355	211	2.14	1290	1305	1290	1511	1117	1314	1290.78	0.00	0	0	1430	1372	1286	1228	1142	1401	1257	33	197	100	810	1	1	32751985	427	217.50	4.69	12	0.00	6.00	278.00	2010	20221102	-35.07	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	2080	-37.26	20221102	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20231019	100707	57	100.00	KONEX			N	N	N	N		N	1305	-9	5	-0.68	272355	211	2.14	1290	1305	1290	1511	1117	1314	1290.78	0.00	0	0	1430	1372	1286	1228	1142	1401	1257	33	197	100	810	1	1	32751985	427	217.50	4.69	12	0.00	6.00	278.00	2010	20221102	-35.07	1000	20230426	30.50	1880	-30.59	20230329	1000	30.50	20230426	2080	-37.26	20221102	1000	30.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20231019	090717	57	100.00	KONEX			N	N	N	N		N	1314	0	3	0.00	0	0	0.00	0	0	0	1511	1117	1314	0.00	0.00	0	0	1430	1372	1286	1228	1142	1401	1257	33	197	100	810	1	1	32751985	430	219.00	4.73	12	0.00	6.00	278.00	2010	20221102	-34.63	1000	20230426	31.40	1880	-30.11	20230329	1000	31.40	20230426	2080	-36.83	20221102	1000	31.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20231018	160718	57	100.00	KONEX			N	N	N	N		N	1314	66	2	5.29	12141311	9865	84.79	1249	1344	1200	1435	1061	1248	1230.75	0.00	0	0	1312	1279	1242	1209	1172	1261	1191	33	187	100	770	1	1	32751985	430	219.00	4.73	12	0.03	6.00	278.00	2025	20221014	-35.11	1000	20230426	31.40	1880	-30.11	20230329	1000	31.40	20230426	2080	-36.83	20221102	1000	31.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20231018	150711	57	100.00	KONEX			N	N	N	N		N	1310	62	2	4.97	11823323	9623	82.71	1249	1344	1200	1435	1061	1248	1228.65	0.00	0	0	1312	1279	1242	1209	1172	1261	1191	33	187	100	770	1	1	32751985	429	218.33	4.71	12	0.03	6.00	278.00	2025	20221014	-35.31	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2080	-37.02	20221102	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20231018	140701	57	100.00	KONEX			N	N	N	N		N	1344	96	2	7.69	11809613	9612	82.61	1249	1344	1200	1435	1061	1248	1228.63	0.00	0	0	1312	1279	1242	1209	1172	1261	1191	33	187	100	770	1	1	32751985	440	224.00	4.83	12	0.03	6.00	278.00	2025	20221014	-33.63	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	2080	-35.38	20221102	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20231018	130659	57	100.00	KONEX			N	N	N	N		N	1344	96	2	7.69	11809613	9612	82.61	1249	1344	1200	1435	1061	1248	1228.63	0.00	0	0	1312	1279	1242	1209	1172	1261	1191	33	187	100	770	1	1	32751985	440	224.00	4.83	12	0.03	6.00	278.00	2025	20221014	-33.63	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	2080	-35.38	20221102	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20231018	120712	57	100.00	KONEX			N	N	N	N		N	1344	96	2	7.69	11809613	9612	82.61	1249	1344	1200	1435	1061	1248	1228.63	0.00	0	0	1312	1279	1242	1209	1172	1261	1191	33	187	100	770	1	1	32751985	440	224.00	4.83	12	0.03	6.00	278.00	2025	20221014	-33.63	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	2080	-35.38	20221102	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20231018	110706	57	100.00	KONEX			N	N	N	N		N	1250	2	2	0.16	10652783	8691	74.70	1249	1250	1200	1435	1061	1248	1225.73	0.00	0	0	1312	1279	1242	1209	1172	1261	1191	33	187	100	770	1	1	32751985	409	208.33	4.50	12	0.03	6.00	278.00	2025	20221014	-38.27	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	2080	-39.90	20221102	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20231018	100711	57	100.00	KONEX			N	N	N	N		N	1245	-3	5	-0.24	538265	431	3.70	1249	1250	1245	1435	1061	1248	1248.87	0.00	0	0	1312	1279	1242	1209	1172	1261	1191	33	187	100	770	1	1	32751985	408	207.50	4.48	12	0.00	6.00	278.00	2025	20221014	-38.52	1000	20230426	24.50	1880	-33.78	20230329	1000	24.50	20230426	2080	-40.14	20221102	1000	24.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20231018	090703	57	100.00	KONEX			N	N	N	N		N	1248	0	3	0.00	0	0	0.00	0	0	0	1435	1061	1248	0.00	0.00	0	0	1312	1279	1242	1209	1172	1261	1191	33	187	100	770	1	1	32751985	409	208.00	4.49	12	0.00	6.00	278.00	2025	20221014	-38.37	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20231017	160706	57	100.00	KONEX			N	N	N	N		N	1248	-39	5	-3.03	14580679	11635	787.75	1275	1275	1205	1480	1094	1287	1253.17	0.00	0	0	1422	1354	1277	1209	1132	1316	1171	33	193	100	790	1	1	32751985	409	208.00	4.49	12	0.04	6.00	278.00	2025	20221014	-38.37	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	2080	-40.00	20221102	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20231017	150711	57	100.00	KONEX			N	N	N	N		N	1260	-27	5	-2.10	11470468	9079	614.69	1275	1275	1230	1480	1094	1287	1263.41	0.00	0	0	1422	1354	1277	1209	1132	1316	1171	33	193	100	790	1	1	32751985	413	210.00	4.53	12	0.03	6.00	278.00	2025	20221014	-37.78	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	2080	-39.42	20221102	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20231017	140712	57	100.00	KONEX			N	N	N	N		N	1275	-12	5	-0.93	9009208	7078	479.21	1275	1275	1268	1480	1094	1287	1272.85	0.00	0	0	1422	1354	1277	1209	1132	1316	1171	33	193	100	790	1	1	32751985	418	212.50	4.59	12	0.02	6.00	278.00	2025	20221014	-37.04	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2080	-38.70	20221102	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20231017	130705	57	100.00	KONEX			N	N	N	N		N	1275	-12	5	-0.93	9009208	7078	479.21	1275	1275	1268	1480	1094	1287	1272.85	0.00	0	0	1422	1354	1277	1209	1132	1316	1171	33	193	100	790	1	1	32751985	418	212.50	4.59	12	0.02	6.00	278.00	2025	20221014	-37.04	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2080	-38.70	20221102	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20231017	120709	57	100.00	KONEX			N	N	N	N		N	1275	-12	5	-0.93	9009208	7078	479.21	1275	1275	1268	1480	1094	1287	1272.85	0.00	0	0	1422	1354	1277	1209	1132	1316	1171	33	193	100	790	1	1	32751985	418	212.50	4.59	12	0.02	6.00	278.00	2025	20221014	-37.04	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2080	-38.70	20221102	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20231017	110702	57	100.00	KONEX			N	N	N	N		N	1272	-15	5	-1.17	6138409	4818	326.20	1275	1275	1272	1480	1094	1287	1274.06	0.00	0	0	1422	1354	1277	1209	1132	1316	1171	33	193	100	790	1	1	32751985	417	212.00	4.58	12	0.01	6.00	278.00	2025	20221014	-37.19	1000	20230426	27.20	1880	-32.34	20230329	1000	27.20	20230426	2080	-38.85	20221102	1000	27.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20231017	100656	57	100.00	KONEX			N	N	N	N		N	1272	-15	5	-1.17	6138409	4818	326.20	1275	1275	1272	1480	1094	1287	1274.06	0.00	0	0	1422	1354	1277	1209	1132	1316	1171	33	193	100	790	1	1	32751985	417	212.00	4.58	12	0.01	6.00	278.00	2025	20221014	-37.19	1000	20230426	27.20	1880	-32.34	20230329	1000	27.20	20230426	2080	-38.85	20221102	1000	27.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20231017	090703	57	100.00	KONEX			N	N	N	N		N	1287	0	3	0.00	0	0	0.00	0	0	0	1480	1094	1287	0.00	0.00	0	0	1422	1354	1277	1209	1132	1316	1171	33	193	100	790	1	1	32751985	422	214.50	4.63	12	0.00	6.00	278.00	2025	20221014	-36.44	1000	20230426	28.70	1880	-31.54	20230329	1000	28.70	20230426	2080	-38.12	20221102	1000	28.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20231016	160703	57	100.00	KONEX			N	N	N	N		N	1287	60	2	4.89	1782363	1477	4.75	1345	1345	1200	1411	1043	1227	1206.75	0.00	0	0	1497	1362	1211	1076	925	1286	1000	33	184	100	760	1	1	32751985	422	214.50	4.63	12	0.00	6.00	278.00	2025	20221014	-36.44	1000	20230426	28.70	1880	-31.54	20230329	1000	28.70	20230426	2080	-38.12	20221102	1000	28.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20231016	150704	57	100.00	KONEX			N	N	N	N		N	1322	95	2	7.74	1718013	1427	4.59	1345	1345	1200	1411	1043	1227	1203.93	0.00	0	0	1497	1362	1211	1076	925	1286	1000	33	184	100	760	1	1	32751985	433	220.33	4.76	12	0.00	6.00	278.00	2025	20221014	-34.72	1000	20230426	32.20	1880	-29.68	20230329	1000	32.20	20230426	2080	-36.44	20221102	1000	32.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20231016	140704	57	100.00	KONEX			N	N	N	N		N	1322	95	2	7.74	1718013	1427	4.59	1345	1345	1200	1411	1043	1227	1203.93	0.00	0	0	1497	1362	1211	1076	925	1286	1000	33	184	100	760	1	1	32751985	433	220.33	4.76	12	0.00	6.00	278.00	2025	20221014	-34.72	1000	20230426	32.20	1880	-29.68	20230329	1000	32.20	20230426	2080	-36.44	20221102	1000	32.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20231016	130659	57	100.00	KONEX			N	N	N	N		N	1322	95	2	7.74	1718013	1427	4.59	1345	1345	1200	1411	1043	1227	1203.93	0.00	0	0	1497	1362	1211	1076	925	1286	1000	33	184	100	760	1	1	32751985	433	220.33	4.76	12	0.00	6.00	278.00	2025	20221014	-34.72	1000	20230426	32.20	1880	-29.68	20230329	1000	32.20	20230426	2080	-36.44	20221102	1000	32.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20231016	120659	57	100.00	KONEX			N	N	N	N		N	1322	95	2	7.74	1718013	1427	4.59	1345	1345	1200	1411	1043	1227	1203.93	0.00	0	0	1497	1362	1211	1076	925	1286	1000	33	184	100	760	1	1	32751985	433	220.33	4.76	12	0.00	6.00	278.00	2025	20221014	-34.72	1000	20230426	32.20	1880	-29.68	20230329	1000	32.20	20230426	2080	-36.44	20221102	1000	32.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20231016	110656	57	100.00	KONEX			N	N	N	N		N	1322	95	2	7.74	1718013	1427	4.59	1345	1345	1200	1411	1043	1227	1203.93	0.00	0	0	1497	1362	1211	1076	925	1286	1000	33	184	100	760	1	1	32751985	433	220.33	4.76	12	0.00	6.00	278.00	2025	20221014	-34.72	1000	20230426	32.20	1880	-29.68	20230329	1000	32.20	20230426	2080	-36.44	20221102	1000	32.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20231016	100652	57	100.00	KONEX			N	N	N	N		N	1345	118	2	9.62	1345	1	0.00	1345	1345	1345	1411	1043	1227	1345.00	0.00	0	0	1497	1362	1211	1076	925	1286	1000	33	184	100	760	1	1	32751985	441	224.17	4.84	12	0.00	6.00	278.00	2025	20221014	-33.58	1000	20230426	34.50	1880	-28.46	20230329	1000	34.50	20230426	2080	-35.34	20221102	1000	34.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20231016	090655	57	100.00	KONEX			N	N	N	N		N	1345	118	2	9.62	1345	1	0.00	1345	1345	1345	1411	1043	1227	1345.00	0.00	0	0	1497	1362	1211	1076	925	1286	1000	33	184	100	760	1	1	32751985	441	224.17	4.84	12	0.00	6.00	278.00	2025	20221014	-33.58	1000	20230426	34.50	1880	-28.46	20230329	1000	34.50	20230426	2080	-35.34	20221102	1000	34.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20231012	160714	57	100.00	KONEX			N	N	N	N		N	1240	-38	5	-2.97	15008731	12170	200.13	1240	1272	1230	1469	1087	1278	1233.26	0.00	0	0	1415	1346	1290	1221	1165	1318	1193	33	191	100	790	1	1	32751985	406	206.67	4.46	12	0.04	6.00	278.00	2030	20221007	-38.92	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	2095	-40.81	20221014	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20231012	150659	57	100.00	KONEX			N	N	N	N		N	1240	-38	5	-2.97	15008731	12170	200.13	1240	1272	1230	1469	1087	1278	1233.26	0.00	0	0	1415	1346	1290	1221	1165	1318	1193	33	191	100	790	1	1	32751985	406	206.67	4.46	12	0.04	6.00	278.00	2030	20221007	-38.92	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	2095	-40.81	20221014	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20231012	140658	57	100.00	KONEX			N	N	N	N		N	1240	-38	5	-2.97	10248531	8307	136.61	1240	1272	1230	1469	1087	1278	1233.72	0.00	0	0	1415	1346	1290	1221	1165	1318	1193	33	191	100	790	1	1	32751985	406	206.67	4.46	12	0.03	6.00	278.00	2030	20221007	-38.92	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	2095	-40.81	20221014	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20231012	130659	57	100.00	KONEX			N	N	N	N		N	1230	-48	5	-3.76	10247291	8306	136.59	1240	1272	1230	1469	1087	1278	1233.72	0.00	0	0	1415	1346	1290	1221	1165	1318	1193	33	191	100	790	1	1	32751985	403	205.00	4.42	12	0.03	6.00	278.00	2030	20221007	-39.41	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	2095	-41.29	20221014	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20231012	120707	57	100.00	KONEX			N	N	N	N		N	1240	-38	5	-2.97	9524051	7718	126.92	1240	1272	1230	1469	1087	1278	1234.01	0.00	0	0	1415	1346	1290	1221	1165	1318	1193	33	191	100	790	1	1	32751985	406	206.67	4.46	12	0.02	6.00	278.00	2030	20221007	-38.92	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	2095	-40.81	20221014	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20231012	110707	57	100.00	KONEX			N	N	N	N		N	1240	-38	5	-2.97	9524051	7718	126.92	1240	1272	1230	1469	1087	1278	1234.01	0.00	0	0	1415	1346	1290	1221	1165	1318	1193	33	191	100	790	1	1	32751985	406	206.67	4.46	12	0.02	6.00	278.00	2030	20221007	-38.92	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	2095	-40.81	20221014	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20231012	100703	57	100.00	KONEX			N	N	N	N		N	1240	-38	5	-2.97	3371662	2717	44.68	1240	1272	1240	1469	1087	1278	1240.95	0.00	0	0	1415	1346	1290	1221	1165	1318	1193	33	191	100	790	1	1	32751985	406	206.67	4.46	12	0.01	6.00	278.00	2030	20221007	-38.92	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	2095	-40.81	20221014	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20231012	090707	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1415	1346	1290	1221	1165	1318	1193	33	191	100	790	1	1	32751985	419	213.00	4.60	12	0.00	6.00	278.00	2030	20221007	-37.04	1000	20230426	27.80	1880	-32.02	20230329	1000	27.80	20230426	2095	-39.00	20221014	1000	27.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20231011	160658	57	100.00	KONEX			N	N	N	N		N	1278	23	2	1.83	7528306	6081	39.68	1359	1359	1234	1443	1067	1255	1238.00	0.00	0	0	1285	1270	1255	1240	1225	1277	1247	33	188	100	770	1	1	32751985	419	213.00	4.60	12	0.02	6.00	278.00	2030	20221007	-37.04	1000	20230426	27.80	1880	-32.02	20230329	1000	27.80	20230426	2095	-39.00	20221014	1000	27.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20231011	150701	57	100.00	KONEX			N	N	N	N		N	1286	31	2	2.47	6599500	5329	34.77	1359	1359	1234	1443	1067	1255	1238.41	0.00	0	0	1285	1270	1255	1240	1225	1277	1247	33	188	100	770	1	1	32751985	421	214.33	4.63	12	0.02	6.00	278.00	2030	20221007	-36.65	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	2095	-38.62	20221014	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20231011	140705	57	100.00	KONEX			N	N	N	N		N	1286	31	2	2.47	6599500	5329	34.77	1359	1359	1234	1443	1067	1255	1238.41	0.00	0	0	1285	1270	1255	1240	1225	1277	1247	33	188	100	770	1	1	32751985	421	214.33	4.63	12	0.02	6.00	278.00	2030	20221007	-36.65	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	2095	-38.62	20221014	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20231011	130655	57	100.00	KONEX			N	N	N	N		N	1287	32	2	2.55	3509428	2827	18.45	1359	1359	1234	1443	1067	1255	1241.40	0.00	0	0	1285	1270	1255	1240	1225	1277	1247	33	188	100	770	1	1	32751985	422	214.50	4.63	12	0.01	6.00	278.00	2030	20221007	-36.60	1000	20230426	28.70	1880	-31.54	20230329	1000	28.70	20230426	2095	-38.57	20221014	1000	28.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20231011	120710	57	100.00	KONEX			N	N	N	N		N	1287	32	2	2.55	1656431	1326	8.65	1359	1359	1234	1443	1067	1255	1249.19	0.00	0	0	1285	1270	1255	1240	1225	1277	1247	33	188	100	770	1	1	32751985	422	214.50	4.63	12	0.00	6.00	278.00	2030	20221007	-36.60	1000	20230426	28.70	1880	-31.54	20230329	1000	28.70	20230426	2095	-38.57	20221014	1000	28.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20231011	110703	57	100.00	KONEX			N	N	N	N		N	1306	51	2	4.06	1041289	830	5.42	1359	1359	1234	1443	1067	1255	1254.57	0.00	0	0	1285	1270	1255	1240	1225	1277	1247	33	188	100	770	1	1	32751985	428	217.67	4.70	12	0.00	6.00	278.00	2030	20221007	-35.67	1000	20230426	30.60	1880	-30.53	20230329	1000	30.60	20230426	2095	-37.66	20221014	1000	30.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20231011	100659	57	100.00	KONEX			N	N	N	N		N	1359	104	2	8.29	1359	1	0.01	1359	1359	1359	1443	1067	1255	1359.00	0.00	0	0	1285	1270	1255	1240	1225	1277	1247	33	188	100	770	1	1	32751985	445	226.50	4.89	12	0.00	6.00	278.00	2030	20221007	-33.05	1000	20230426	35.90	1880	-27.71	20230329	1000	35.90	20230426	2095	-35.13	20221014	1000	35.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20231011	090704	57	100.00	KONEX			N	N	N	N		N	1359	104	2	8.29	1359	1	0.01	1359	1359	1359	1443	1067	1255	1359.00	0.00	0	0	1285	1270	1255	1240	1225	1277	1247	33	188	100	770	1	1	32751985	445	226.50	4.89	12	0.00	6.00	278.00	2030	20221007	-33.05	1000	20230426	35.90	1880	-27.71	20230329	1000	35.90	20230426	2095	-35.13	20221014	1000	35.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20231010	160655	57	100.00	KONEX			N	N	N	N		N	1255	-25	5	-1.95	19073390	15325	273.12	1253	1270	1240	1472	1088	1280	1244.59	0.00	0	0	1437	1358	1299	1220	1161	1329	1191	33	192	100	790	1	1	32751985	411	209.17	4.51	12	0.05	6.00	278.00	2030	20221007	-38.18	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	2095	-40.10	20221014	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20231010	150654	57	100.00	KONEX			N	N	N	N		N	1255	-25	5	-1.95	19073390	15325	273.12	1253	1270	1240	1472	1088	1280	1244.59	0.00	0	0	1437	1358	1299	1220	1161	1329	1191	33	192	100	790	1	1	32751985	411	209.17	4.51	12	0.05	6.00	278.00	2030	20221007	-38.18	1000	20230426	25.50	1880	-33.24	20230329	1000	25.50	20230426	2095	-40.10	20221014	1000	25.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20231010	140658	57	100.00	KONEX			N	N	N	N		N	1264	-16	5	-1.25	13791048	11078	197.43	1253	1270	1240	1472	1088	1280	1244.90	0.00	0	0	1437	1358	1299	1220	1161	1329	1191	33	192	100	790	1	1	32751985	414	210.67	4.55	12	0.03	6.00	278.00	2030	20221007	-37.73	1000	20230426	26.40	1880	-32.77	20230329	1000	26.40	20230426	2095	-39.67	20221014	1000	26.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20231010	130650	57	100.00	KONEX			N	N	N	N		N	1253	-27	5	-2.11	11707179	9417	167.83	1253	1270	1240	1472	1088	1280	1243.20	0.00	0	0	1437	1358	1299	1220	1161	1329	1191	33	192	100	790	1	1	32751985	410	208.83	4.51	12	0.03	6.00	278.00	2030	20221007	-38.28	1000	20230426	25.30	1880	-33.35	20230329	1000	25.30	20230426	2095	-40.19	20221014	1000	25.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20231010	120650	57	100.00	KONEX			N	N	N	N		N	1266	-14	5	-1.09	2654479	2133	38.01	1253	1270	1240	1472	1088	1280	1244.48	0.00	0	0	1437	1358	1299	1220	1161	1329	1191	33	192	100	790	1	1	32751985	415	211.00	4.55	12	0.01	6.00	278.00	2030	20221007	-37.64	1000	20230426	26.60	1880	-32.66	20230329	1000	26.60	20230426	2095	-39.57	20221014	1000	26.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20231010	110640	57	100.00	KONEX			N	N	N	N		N	1266	-14	5	-1.09	2654479	2133	38.01	1253	1270	1240	1472	1088	1280	1244.48	0.00	0	0	1437	1358	1299	1220	1161	1329	1191	33	192	100	790	1	1	32751985	415	211.00	4.55	12	0.01	6.00	278.00	2030	20221007	-37.64	1000	20230426	26.60	1880	-32.66	20230329	1000	26.60	20230426	2095	-39.57	20221014	1000	26.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20231010	100644	57	100.00	KONEX			N	N	N	N		N	1270	-10	5	-0.78	917213	732	13.05	1253	1270	1253	1472	1088	1280	1253.02	0.00	0	0	1437	1358	1299	1220	1161	1329	1191	33	192	100	790	1	1	32751985	416	211.67	4.57	12	0.00	6.00	278.00	2030	20221007	-37.44	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	2095	-39.38	20221014	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20231010	090639	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1437	1358	1299	1220	1161	1329	1191	33	192	100	790	1	1	32751985	419	213.33	4.60	12	0.00	6.00	278.00	2030	20221007	-36.95	1000	20230426	28.00	1880	-31.91	20230329	1000	28.00	20230426	2095	-38.90	20221014	1000	28.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20231006	160647	57	100.00	KONEX			N	N	N	N		N	1280	2	2	0.16	7028310	5611	34.67	1378	1378	1240	1469	1087	1278	1252.59	0.00	0	0	1312	1295	1273	1256	1234	1284	1245	33	191	100	790	1	1	32751985	419	213.33	4.60	12	0.02	6.00	278.00	2030	20221007	-36.95	1000	20230426	28.00	1880	-31.91	20230329	1000	28.00	20230426	2100	-39.05	20221007	1000	28.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20231006	150637	57	100.00	KONEX			N	N	N	N		N	1280	2	2	0.16	7028310	5611	34.67	1378	1378	1240	1469	1087	1278	1252.59	0.00	0	0	1312	1295	1273	1256	1234	1284	1245	33	191	100	790	1	1	32751985	419	213.33	4.60	12	0.02	6.00	278.00	2030	20221007	-36.95	1000	20230426	28.00	1880	-31.91	20230329	1000	28.00	20230426	2100	-39.05	20221007	1000	28.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20231006	140638	57	100.00	KONEX			N	N	N	N		N	1291	13	2	1.02	4522730	3610	22.30	1378	1378	1240	1469	1087	1278	1252.83	0.00	0	0	1312	1295	1273	1256	1234	1284	1245	33	191	100	790	1	1	32751985	423	215.17	4.64	12	0.01	6.00	278.00	2030	20221007	-36.40	1000	20230426	29.10	1880	-31.33	20230329	1000	29.10	20230426	2100	-38.52	20221007	1000	29.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20231006	130630	57	100.00	KONEX			N	N	N	N		N	1291	13	2	1.02	4522730	3610	22.30	1378	1378	1240	1469	1087	1278	1252.83	0.00	0	0	1312	1295	1273	1256	1234	1284	1245	33	191	100	790	1	1	32751985	423	215.17	4.64	12	0.01	6.00	278.00	2030	20221007	-36.40	1000	20230426	29.10	1880	-31.33	20230329	1000	29.10	20230426	2100	-38.52	20221007	1000	29.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20231006	120630	57	100.00	KONEX			N	N	N	N		N	1295	17	2	1.33	2502014	2003	12.38	1378	1378	1240	1469	1087	1278	1249.13	0.00	0	0	1312	1295	1273	1256	1234	1284	1245	33	191	100	790	1	1	32751985	424	215.83	4.66	12	0.01	6.00	278.00	2030	20221007	-36.21	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	2100	-38.33	20221007	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20231006	110625	57	100.00	KONEX			N	N	N	N		N	1298	20	2	1.56	1243219	1002	6.19	1378	1378	1240	1469	1087	1278	1240.74	0.00	0	0	1312	1295	1273	1256	1234	1284	1245	33	191	100	790	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2030	20221007	-36.06	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2100	-38.19	20221007	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20231006	100629	57	100.00	KONEX			N	N	N	N		N	1240	-38	5	-2.97	1241921	1001	6.18	1378	1378	1240	1469	1087	1278	1240.68	0.00	0	0	1312	1295	1273	1256	1234	1284	1245	33	191	100	790	1	1	32751985	406	206.67	4.46	12	0.00	6.00	278.00	2030	20221007	-38.92	1000	20230426	24.00	1880	-34.04	20230329	1000	24.00	20230426	2100	-40.95	20221007	1000	24.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20231006	090625	57	100.00	KONEX			N	N	N	N		N	1378	100	2	7.82	1378	1	0.01	1378	1378	1378	1469	1087	1278	1378.00	0.00	0	0	1312	1295	1273	1256	1234	1284	1245	33	191	100	790	1	1	32751985	451	229.67	4.96	12	0.00	6.00	278.00	2030	20221007	-32.12	1000	20230426	37.80	1880	-26.70	20230329	1000	37.80	20230426	2100	-34.38	20221007	1000	37.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N