KissMeData/176590/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	160914	57	100.00	KONEX			N	N	N	N		N	7300	-70	5	-0.95	12320730	1699	93.15	7700	7700	7160	8470	6270	7370	7251.75	0.00	0	0	7923	7646	7473	7196	7023	7560	7110	29	1100	500	4710	10	1	5823333	425	29.67	3.82	12	0.03	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9990	-26.93	20221031	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20231031	150924	57	100.00	KONEX			N	N	N	N		N	7300	-70	5	-0.95	12320730	1699	93.15	7700	7700	7160	8470	6270	7370	7251.75	0.00	0	0	7923	7646	7473	7196	7023	7560	7110	29	1100	500	4710	10	1	5823333	425	29.67	3.82	12	0.03	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9990	-26.93	20221031	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20231031	140931	57	100.00	KONEX			N	N	N	N		N	7250	-120	5	-1.63	4169930	573	31.41	7700	7700	7160	8470	6270	7370	7277.36	0.00	0	0	7923	7646	7473	7196	7023	7560	7110	29	1100	500	4710	10	1	5823333	422	29.47	3.80	12	0.01	246.00	1909.00	10250	20221028	-29.27	5310	20230202	36.53	9400	-22.87	20230719	5310	36.53	20230202	9990	-27.43	20221031	5310	36.53	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20231031	130923	57	100.00	KONEX			N	N	N	N		N	7260	-110	5	-1.49	2405530	330	18.09	7700	7700	7160	8470	6270	7370	7289.48	0.00	0	0	7923	7646	7473	7196	7023	7560	7110	29	1100	500	4710	10	1	5823333	423	29.51	3.80	12	0.01	246.00	1909.00	10250	20221028	-29.17	5310	20230202	36.72	9400	-22.77	20230719	5310	36.72	20230202	9990	-27.33	20221031	5310	36.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20231031	120922	57	100.00	KONEX			N	N	N	N		N	7300	-70	5	-0.95	1302010	178	9.76	7700	7700	7160	8470	6270	7370	7314.66	0.00	0	0	7923	7646	7473	7196	7023	7560	7110	29	1100	500	4710	10	1	5823333	425	29.67	3.82	12	0.00	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	9990	-26.93	20221031	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20231031	110947	57	100.00	KONEX			N	N	N	N		N	7330	-40	5	-0.54	724440	99	5.43	7700	7700	7160	8470	6270	7370	7317.58	0.00	0	0	7923	7646	7473	7196	7023	7560	7110	29	1100	500	4710	10	1	5823333	427	29.80	3.84	12	0.00	246.00	1909.00	10250	20221028	-28.49	5310	20230202	38.04	9400	-22.02	20230719	5310	38.04	20230202	9990	-26.63	20221031	5310	38.04	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20231031	100930	57	100.00	KONEX			N	N	N	N		N	7330	-40	5	-0.54	357940	49	2.69	7700	7700	7160	8470	6270	7370	7304.90	0.00	0	0	7923	7646	7473	7196	7023	7560	7110	29	1100	500	4710	10	1	5823333	427	29.80	3.84	12	0.00	246.00	1909.00	10250	20221028	-28.49	5310	20230202	38.04	9400	-22.02	20230719	5310	38.04	20230202	9990	-26.63	20221031	5310	38.04	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20231031	090930	57	100.00	KONEX			N	N	N	N		N	7700	330	2	4.48	7700	1	0.05	7700	7700	7700	8470	6270	7370	7700.00	0.00	0	0	7923	7646	7473	7196	7023	7560	7110	29	1100	500	4710	10	1	5823333	448	31.30	4.03	12	0.00	246.00	1909.00	10250	20221028	-24.88	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	9990	-22.92	20221031	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20231030	160913	57	100.00	KONEX			N	N	N	N		N	7370	-70	5	-0.94	13374640	1824	706.98	7750	7750	7300	8550	6330	7440	7332.59	0.00	0	0	7686	7562	7426	7302	7166	7495	7235	29	1110	500	4760	10	1	5823333	429	29.96	3.86	12	0.03	246.00	1909.00	10250	20221028	-28.10	5310	20230202	38.79	9400	-21.60	20230719	5310	38.79	20230202	9990	-26.23	20221031	5310	38.79	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20231030	150854	57	100.00	KONEX			N	N	N	N		N	7370	-70	5	-0.94	12563940	1714	664.34	7750	7750	7300	8550	6330	7440	7330.19	0.00	0	0	7686	7562	7426	7302	7166	7495	7235	29	1110	500	4760	10	1	5823333	429	29.96	3.86	12	0.03	246.00	1909.00	10250	20221028	-28.10	5310	20230202	38.79	9400	-21.60	20230719	5310	38.79	20230202	9990	-26.23	20221031	5310	38.79	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20231030	140852	57	100.00	KONEX			N	N	N	N		N	7320	-120	5	-1.61	8513070	1163	450.78	7750	7750	7300	8550	6330	7440	7319.92	0.00	0	0	7686	7562	7426	7302	7166	7495	7235	29	1110	500	4760	10	1	5823333	426	29.76	3.83	12	0.02	246.00	1909.00	10250	20221028	-28.59	5310	20230202	37.85	9400	-22.13	20230719	5310	37.85	20230202	9990	-26.73	20221031	5310	37.85	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20231030	130854	57	100.00	KONEX			N	N	N	N		N	7390	-50	5	-0.67	6776030	927	359.30	7750	7750	7300	8550	6330	7440	7309.63	0.00	0	0	7686	7562	7426	7302	7166	7495	7235	29	1110	500	4760	10	1	5823333	430	30.04	3.87	12	0.02	246.00	1909.00	10250	20221028	-27.90	5310	20230202	39.17	9400	-21.38	20230719	5310	39.17	20230202	9990	-26.03	20221031	5310	39.17	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20231030	120848	57	100.00	KONEX			N	N	N	N		N	7690	250	2	3.36	3670440	502	194.57	7750	7750	7310	8550	6330	7440	7311.63	0.00	0	0	7686	7562	7426	7302	7166	7495	7235	29	1110	500	4760	10	1	5823333	448	31.26	4.03	12	0.01	246.00	1909.00	10250	20221028	-24.98	5310	20230202	44.82	9400	-18.19	20230719	5310	44.82	20230202	9990	-23.02	20221031	5310	44.82	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20231030	110849	57	100.00	KONEX			N	N	N	N		N	7690	250	2	3.36	3670440	502	194.57	7750	7750	7310	8550	6330	7440	7311.63	0.00	0	0	7686	7562	7426	7302	7166	7495	7235	29	1110	500	4760	10	1	5823333	448	31.26	4.03	12	0.01	246.00	1909.00	10250	20221028	-24.98	5310	20230202	44.82	9400	-18.19	20230719	5310	44.82	20230202	9990	-23.02	20221031	5310	44.82	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20231030	100847	57	100.00	KONEX			N	N	N	N		N	7690	250	2	3.36	3670440	502	194.57	7750	7750	7310	8550	6330	7440	7311.63	0.00	0	0	7686	7562	7426	7302	7166	7495	7235	29	1110	500	4760	10	1	5823333	448	31.26	4.03	12	0.01	246.00	1909.00	10250	20221028	-24.98	5310	20230202	44.82	9400	-18.19	20230719	5310	44.82	20230202	9990	-23.02	20221031	5310	44.82	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20231030	090844	57	100.00	KONEX			N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	8550	6330	7440	0.00	0.00	0	0	7686	7562	7426	7302	7166	7495	7235	29	1110	500	4760	10	1	5823333	433	30.24	3.90	12	0.00	246.00	1909.00	10250	20221028	-27.41	5310	20230202	40.11	9400	-20.85	20230719	5310	40.11	20230202	9990	-25.53	20221031	5310	40.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20231027	160812	57	100.00	KONEX			N	N	N	N		N	7440	140	2	1.92	1892030	258	43.80	7550	7550	7290	8390	6210	7300	7333.45	0.00	0	0	7706	7502	7376	7172	7046	7440	7110	29	1090	500	4670	10	1	5823333	433	30.24	3.90	12	0.00	246.00	1909.00	10250	20221028	-27.41	5310	20230202	40.11	9400	-20.85	20230719	5310	40.11	20230202	10250	-27.41	20221028	5310	40.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20231027	150846	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	1147730	157	26.66	7550	7550	7290	8390	6210	7300	7310.38	0.00	0	0	7706	7502	7376	7172	7046	7440	7110	29	1090	500	4670	10	1	5823333	425	29.67	3.82	12	0.00	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	10250	-28.78	20221028	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20231027	140844	57	100.00	KONEX			N	N	N	N		N	7520	220	2	3.01	75230	10	1.70	7550	7550	7520	8390	6210	7300	7523.00	0.00	0	0	7706	7502	7376	7172	7046	7440	7110	29	1090	500	4670	10	1	5823333	438	30.57	3.94	12	0.00	246.00	1909.00	10250	20221028	-26.63	5310	20230202	41.62	9400	-20.00	20230719	5310	41.62	20230202	10250	-26.63	20221028	5310	41.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20231027	130836	57	100.00	KONEX			N	N	N	N		N	7520	220	2	3.01	75230	10	1.70	7550	7550	7520	8390	6210	7300	7523.00	0.00	0	0	7706	7502	7376	7172	7046	7440	7110	29	1090	500	4670	10	1	5823333	438	30.57	3.94	12	0.00	246.00	1909.00	10250	20221028	-26.63	5310	20230202	41.62	9400	-20.00	20230719	5310	41.62	20230202	10250	-26.63	20221028	5310	41.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20231027	120849	57	100.00	KONEX			N	N	N	N		N	7520	220	2	3.01	75230	10	1.70	7550	7550	7520	8390	6210	7300	7523.00	0.00	0	0	7706	7502	7376	7172	7046	7440	7110	29	1090	500	4670	10	1	5823333	438	30.57	3.94	12	0.00	246.00	1909.00	10250	20221028	-26.63	5310	20230202	41.62	9400	-20.00	20230719	5310	41.62	20230202	10250	-26.63	20221028	5310	41.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20231027	110854	57	100.00	KONEX			N	N	N	N		N	7520	220	2	3.01	75230	10	1.70	7550	7550	7520	8390	6210	7300	7523.00	0.00	0	0	7706	7502	7376	7172	7046	7440	7110	29	1090	500	4670	10	1	5823333	438	30.57	3.94	12	0.00	246.00	1909.00	10250	20221028	-26.63	5310	20230202	41.62	9400	-20.00	20230719	5310	41.62	20230202	10250	-26.63	20221028	5310	41.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20231027	100844	57	100.00	KONEX			N	N	N	N		N	7520	220	2	3.01	75230	10	1.70	7550	7550	7520	8390	6210	7300	7523.00	0.00	0	0	7706	7502	7376	7172	7046	7440	7110	29	1090	500	4670	10	1	5823333	438	30.57	3.94	12	0.00	246.00	1909.00	10250	20221028	-26.63	5310	20230202	41.62	9400	-20.00	20230719	5310	41.62	20230202	10250	-26.63	20221028	5310	41.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20231027	090842	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7706	7502	7376	7172	7046	7440	7110	29	1090	500	4670	10	1	5823333	425	29.67	3.82	12	0.00	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	10250	-28.78	20221028	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20231026	160832	57	100.00	KONEX			N	N	N	N		N	7300	-290	5	-3.82	4301030	589	1154.90	7580	7580	7250	8720	6460	7590	7302.26	0.00	0	0	7603	7596	7593	7586	7583	7595	7585	29	1130	500	4850	10	1	5823333	425	29.67	3.82	12	0.01	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	10250	-28.78	20221028	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20231026	150832	57	100.00	KONEX			N	N	N	N		N	7250	-340	5	-4.48	2505230	343	672.55	7580	7580	7250	8720	6460	7590	7303.88	0.00	0	0	7603	7596	7593	7586	7583	7595	7585	29	1130	500	4850	10	1	5823333	422	29.47	3.80	12	0.01	246.00	1909.00	10250	20221028	-29.27	5310	20230202	36.53	9400	-22.87	20230719	5310	36.53	20230202	10250	-29.27	20221028	5310	36.53	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20231026	140833	57	100.00	KONEX			N	N	N	N		N	7550	-40	5	-0.53	2213730	303	594.12	7580	7580	7300	8720	6460	7590	7306.04	0.00	0	0	7603	7596	7593	7586	7583	7595	7585	29	1130	500	4850	10	1	5823333	440	30.69	3.95	12	0.01	246.00	1909.00	10250	20221028	-26.34	5310	20230202	42.18	9400	-19.68	20230719	5310	42.18	20230202	10250	-26.34	20221028	5310	42.18	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20231026	130832	57	100.00	KONEX			N	N	N	N		N	7300	-290	5	-3.82	1476180	202	396.08	7580	7580	7300	8720	6460	7590	7307.82	0.00	0	0	7603	7596	7593	7586	7583	7595	7585	29	1130	500	4850	10	1	5823333	425	29.67	3.82	12	0.00	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	10250	-28.78	20221028	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20231026	120828	57	100.00	KONEX			N	N	N	N		N	7580	-10	5	-0.13	7580	1	1.96	7580	7580	7580	8720	6460	7590	7580.00	0.00	0	0	7603	7596	7593	7586	7583	7595	7585	29	1130	500	4850	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20231026	110839	57	100.00	KONEX			N	N	N	N		N	7580	-10	5	-0.13	7580	1	1.96	7580	7580	7580	8720	6460	7590	7580.00	0.00	0	0	7603	7596	7593	7586	7583	7595	7585	29	1130	500	4850	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20231026	100836	57	100.00	KONEX			N	N	N	N		N	7580	-10	5	-0.13	7580	1	1.96	7580	7580	7580	8720	6460	7590	7580.00	0.00	0	0	7603	7596	7593	7586	7583	7595	7585	29	1130	500	4850	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20231026	090833	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7603	7596	7593	7586	7583	7595	7585	29	1130	500	4850	10	1	5823333	442	30.85	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
34	20231025	160835	57	100.00	KONEX			N	N	N	N		N	7590	10	2	0.13	387300	51	29.65	7600	7600	7590	8710	6450	7580	7594.12	0.00	0	0	7993	7786	7573	7366	7153	7680	7260	29	1130	500	4850	10	1	5823333	442	30.85	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
35	20231025	150835	57	100.00	KONEX			N	N	N	N		N	7590	10	2	0.13	387300	51	29.65	7600	7600	7590	8710	6450	7580	7594.12	0.00	0	0	7993	7786	7573	7366	7153	7680	7260	29	1130	500	4850	10	1	5823333	442	30.85	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
36	20231025	140829	57	100.00	KONEX			N	N	N	N		N	7590	10	2	0.13	387300	51	29.65	7600	7600	7590	8710	6450	7580	7594.12	0.00	0	0	7993	7786	7573	7366	7153	7680	7260	29	1130	500	4850	10	1	5823333	442	30.85	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
37	20231025	130830	57	100.00	KONEX			N	N	N	N		N	7590	10	2	0.13	387300	51	29.65	7600	7600	7590	8710	6450	7580	7594.12	0.00	0	0	7993	7786	7573	7366	7153	7680	7260	29	1130	500	4850	10	1	5823333	442	30.85	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
38	20231025	120831	57	100.00	KONEX			N	N	N	N		N	7590	10	2	0.13	387300	51	29.65	7600	7600	7590	8710	6450	7580	7594.12	0.00	0	0	7993	7786	7573	7366	7153	7680	7260	29	1130	500	4850	10	1	5823333	442	30.85	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
39	20231025	110833	57	100.00	KONEX			N	N	N	N		N	7590	10	2	0.13	387300	51	29.65	7600	7600	7590	8710	6450	7580	7594.12	0.00	0	0	7993	7786	7573	7366	7153	7680	7260	29	1130	500	4850	10	1	5823333	442	30.85	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
40	20231025	100834	57	100.00	KONEX			N	N	N	N		N	7600	20	2	0.26	159600	21	12.21	7600	7600	7600	8710	6450	7580	7600.00	0.00	0	0	7993	7786	7573	7366	7153	7680	7260	29	1130	500	4850	10	1	5823333	443	30.89	3.98	12	0.00	246.00	1909.00	10250	20221028	-25.85	5310	20230202	43.13	9400	-19.15	20230719	5310	43.13	20230202	10250	-25.85	20221028	5310	43.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
41	20231025	090829	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	0	0	0.00	0	0	0	8710	6450	7580	0.00	0.00	0	0	7993	7786	7573	7366	7153	7680	7260	29	1130	500	4850	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
42	20231024	160812	57	100.00	KONEX			N	N	N	N		N	7580	100	2	1.34	1267060	172	9.22	7780	7780	7360	8600	6360	7480	7366.63	0.00	0	0	7746	7612	7406	7272	7066	7510	7170	29	1120	500	4780	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
43	20231024	150826	57	100.00	KONEX			N	N	N	N		N	7580	100	2	1.34	1267060	172	9.22	7780	7780	7360	8600	6360	7480	7366.63	0.00	0	0	7746	7612	7406	7272	7066	7510	7170	29	1120	500	4780	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
44	20231024	140810	57	100.00	KONEX			N	N	N	N		N	7580	100	2	1.34	1267060	172	9.22	7780	7780	7360	8600	6360	7480	7366.63	0.00	0	0	7746	7612	7406	7272	7066	7510	7170	29	1120	500	4780	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
45	20231024	130816	57	100.00	KONEX			N	N	N	N		N	7580	100	2	1.34	1267060	172	9.22	7780	7780	7360	8600	6360	7480	7366.63	0.00	0	0	7746	7612	7406	7272	7066	7510	7170	29	1120	500	4780	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
46	20231024	120825	57	100.00	KONEX			N	N	N	N		N	7580	100	2	1.34	1267060	172	9.22	7780	7780	7360	8600	6360	7480	7366.63	0.00	0	0	7746	7612	7406	7272	7066	7510	7170	29	1120	500	4780	10	1	5823333	441	30.81	3.97	12	0.00	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
47	20231024	110820	57	100.00	KONEX			N	N	N	N		N	7360	-120	5	-1.60	1259480	171	9.17	7780	7780	7360	8600	6360	7480	7365.38	0.00	0	0	7746	7612	7406	7272	7066	7510	7170	29	1120	500	4780	10	1	5823333	429	29.92	3.86	12	0.00	246.00	1909.00	10250	20221028	-28.20	5310	20230202	38.61	9400	-21.70	20230719	5310	38.61	20230202	10250	-28.20	20221028	5310	38.61	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
48	20231024	100812	57	100.00	KONEX			N	N	N	N		N	7780	300	2	4.01	7780	1	0.05	7780	7780	7780	8600	6360	7480	7780.00	0.00	0	0	7746	7612	7406	7272	7066	7510	7170	29	1120	500	4780	10	1	5823333	453	31.63	4.08	12	0.00	246.00	1909.00	10250	20221028	-24.10	5310	20230202	46.52	9400	-17.23	20230719	5310	46.52	20230202	10250	-24.10	20221028	5310	46.52	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
49	20231024	090818	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7746	7612	7406	7272	7066	7510	7170	29	1120	500	4780	10	1	5823333	436	30.41	3.92	12	0.00	246.00	1909.00	10250	20221028	-27.02	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	10250	-27.02	20221028	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
50	20231023	160807	57	100.00	KONEX			N	N	N	N		N	7480	-30	5	-0.40	13717940	1865	73.02	7540	7540	7200	8630	6390	7510	7355.46	0.00	0	0	7783	7646	7463	7326	7143	7555	7235	29	1120	500	4800	10	1	5823333	436	30.41	3.92	12	0.03	246.00	1909.00	10250	20221028	-27.02	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	10250	-27.02	20221028	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
51	20231023	150812	57	100.00	KONEX			N	N	N	N		N	7480	-30	5	-0.40	13717940	1865	73.02	7540	7540	7200	8630	6390	7510	7355.46	0.00	0	0	7783	7646	7463	7326	7143	7555	7235	29	1120	500	4800	10	1	5823333	436	30.41	3.92	12	0.03	246.00	1909.00	10250	20221028	-27.02	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	10250	-27.02	20221028	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
52	20231023	140809	57	100.00	KONEX			N	N	N	N		N	7480	-30	5	-0.40	13643140	1855	72.63	7540	7540	7200	8630	6390	7510	7354.79	0.00	0	0	7783	7646	7463	7326	7143	7555	7235	29	1120	500	4800	10	1	5823333	436	30.41	3.92	12	0.03	246.00	1909.00	10250	20221028	-27.02	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	10250	-27.02	20221028	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
53	20231023	130816	57	100.00	KONEX			N	N	N	N		N	7480	-30	5	-0.40	13545900	1842	72.12	7540	7540	7200	8630	6390	7510	7353.91	0.00	0	0	7783	7646	7463	7326	7143	7555	7235	29	1120	500	4800	10	1	5823333	436	30.41	3.92	12	0.03	246.00	1909.00	10250	20221028	-27.02	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	10250	-27.02	20221028	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
54	20231023	120807	57	100.00	KONEX			N	N	N	N		N	7480	-30	5	-0.40	13545900	1842	72.12	7540	7540	7200	8630	6390	7510	7353.91	0.00	0	0	7783	7646	7463	7326	7143	7555	7235	29	1120	500	4800	10	1	5823333	436	30.41	3.92	12	0.03	246.00	1909.00	10250	20221028	-27.02	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	10250	-27.02	20221028	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
55	20231023	110804	57	100.00	KONEX			N	N	N	N		N	7460	-50	5	-0.67	13396580	1822	71.34	7540	7540	7200	8630	6390	7510	7352.68	0.00	0	0	7783	7646	7463	7326	7143	7555	7235	29	1120	500	4800	10	1	5823333	434	30.33	3.91	12	0.03	246.00	1909.00	10250	20221028	-27.22	5310	20230202	40.49	9400	-20.64	20230719	5310	40.49	20230202	10250	-27.22	20221028	5310	40.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
56	20231023	100759	57	100.00	KONEX			N	N	N	N		N	7200	-310	5	-4.13	6023960	830	32.50	7540	7540	7200	8630	6390	7510	7257.78	0.00	0	0	7783	7646	7463	7326	7143	7555	7235	29	1120	500	4800	10	1	5823333	419	29.27	3.77	12	0.01	246.00	1909.00	10250	20221028	-29.76	5310	20230202	35.59	9400	-23.40	20230719	5310	35.59	20230202	10250	-29.76	20221028	5310	35.59	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
57	20231023	090816	57	100.00	KONEX			N	N	N	N		N	7510	0	3	0.00	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7783	7646	7463	7326	7143	7555	7235	29	1120	500	4800	10	1	5823333	437	30.53	3.93	12	0.00	246.00	1909.00	10250	20221028	-26.73	5310	20230202	41.43	9400	-20.11	20230719	5310	41.43	20230202	10250	-26.73	20221028	5310	41.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
58	20231020	160804	57	100.00	KONEX			N	N	N	N		N	7510	240	2	3.30	19234140	2554	28.70	7600	7600	7280	8360	6180	7270	7530.99	0.00	0	0	7616	7442	7326	7152	7036	7530	7240	29	1090	500	4650	10	1	5823333	437	30.53	3.93	12	0.04	246.00	1909.00	10250	20221028	-26.73	5310	20230202	41.43	9400	-20.11	20230719	5310	41.43	20230202	10250	-26.73	20221028	5310	41.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
59	20231020	150803	57	100.00	KONEX			N	N	N	N		N	7540	270	2	3.71	19046380	2529	28.42	7600	7600	7280	8360	6180	7270	7531.19	0.00	0	0	7616	7442	7326	7152	7036	7530	7240	29	1090	500	4650	10	1	5823333	439	30.65	3.95	12	0.04	246.00	1909.00	10250	20221028	-26.44	5310	20230202	42.00	9400	-19.79	20230719	5310	42.00	20230202	10250	-26.44	20221028	5310	42.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
60	20231020	140811	57	100.00	KONEX			N	N	N	N		N	7540	270	2	3.71	19046380	2529	28.42	7600	7600	7280	8360	6180	7270	7531.19	0.00	0	0	7616	7442	7326	7152	7036	7530	7240	29	1090	500	4650	10	1	5823333	439	30.65	3.95	12	0.04	246.00	1909.00	10250	20221028	-26.44	5310	20230202	42.00	9400	-19.79	20230719	5310	42.00	20230202	10250	-26.44	20221028	5310	42.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
61	20231020	130748	57	100.00	KONEX			N	N	N	N		N	7580	310	2	4.26	19031560	2527	28.39	7600	7600	7400	8360	6180	7270	7531.29	0.00	0	0	7616	7442	7326	7152	7036	7530	7240	29	1090	500	4650	10	1	5823333	441	30.81	3.97	12	0.04	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
62	20231020	120759	57	100.00	KONEX			N	N	N	N		N	7580	310	2	4.26	19031560	2527	28.39	7600	7600	7400	8360	6180	7270	7531.29	0.00	0	0	7616	7442	7326	7152	7036	7530	7240	29	1090	500	4650	10	1	5823333	441	30.81	3.97	12	0.04	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
63	20231020	110808	57	100.00	KONEX			N	N	N	N		N	7580	310	2	4.26	19031560	2527	28.39	7600	7600	7400	8360	6180	7270	7531.29	0.00	0	0	7616	7442	7326	7152	7036	7530	7240	29	1090	500	4650	10	1	5823333	441	30.81	3.97	12	0.04	246.00	1909.00	10250	20221028	-26.05	5310	20230202	42.75	9400	-19.36	20230719	5310	42.75	20230202	10250	-26.05	20221028	5310	42.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
64	20231020	100758	57	100.00	KONEX			N	N	N	N		N	7400	130	2	1.79	14107100	1876	21.08	7600	7600	7400	8360	6180	7270	7519.78	0.00	0	0	7616	7442	7326	7152	7036	7530	7240	29	1090	500	4650	10	1	5823333	431	30.08	3.88	12	0.03	246.00	1909.00	10250	20221028	-27.80	5310	20230202	39.36	9400	-21.28	20230719	5310	39.36	20230202	10250	-27.80	20221028	5310	39.36	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
65	20231020	090800	57	100.00	KONEX			N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	8360	6180	7270	0.00	0.00	0	0	7616	7442	7326	7152	7036	7530	7240	29	1090	500	4650	10	1	5823333	423	29.55	3.81	12	0.00	246.00	1909.00	10250	20221028	-29.07	5310	20230202	36.91	9400	-22.66	20230719	5310	36.91	20230202	10250	-29.07	20221028	5310	36.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
66	20231019	160756	57	100.00	KONEX			N	N	N	N		N	7270	-140	5	-1.89	64383520	8900	2405.41	7260	7500	7210	8520	6300	7410	7234.10	0.00	0	0	7663	7536	7423	7296	7183	7480	7240	29	1110	500	4740	10	1	5823333	423	29.55	3.81	12	0.15	246.00	1909.00	10250	20221028	-29.07	5310	20230202	36.91	9400	-22.66	20230719	5310	36.91	20230202	10250	-29.07	20221028	5310	36.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
67	20231019	150749	57	100.00	KONEX			N	N	N	N		N	7390	-20	5	-0.27	60914770	8423	2276.49	7260	7500	7210	8520	6300	7410	7231.96	0.00	0	0	7663	7536	7423	7296	7183	7480	7240	29	1110	500	4740	10	1	5823333	430	30.04	3.87	12	0.14	246.00	1909.00	10250	20221028	-27.90	5310	20230202	39.17	9400	-21.38	20230719	5310	39.17	20230202	10250	-27.90	20221028	5310	39.17	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
68	20231019	140800	57	100.00	KONEX			N	N	N	N		N	7210	-200	5	-2.70	60900090	8421	2275.95	7260	7500	7210	8520	6300	7410	7231.93	0.00	0	0	7663	7536	7423	7296	7183	7480	7240	29	1110	500	4740	10	1	5823333	420	29.31	3.78	12	0.14	246.00	1909.00	10250	20221028	-29.66	5310	20230202	35.78	9400	-23.30	20230719	5310	35.78	20230202	10250	-29.66	20221028	5310	35.78	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
69	20231019	130752	57	100.00	KONEX			N	N	N	N		N	7210	-200	5	-2.70	60900090	8421	2275.95	7260	7500	7210	8520	6300	7410	7231.93	0.00	0	0	7663	7536	7423	7296	7183	7480	7240	29	1110	500	4740	10	1	5823333	420	29.31	3.78	12	0.14	246.00	1909.00	10250	20221028	-29.66	5310	20230202	35.78	9400	-23.30	20230719	5310	35.78	20230202	10250	-29.66	20221028	5310	35.78	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
70	20231019	120759	57	100.00	KONEX			N	N	N	N		N	7210	-200	5	-2.70	60900090	8421	2275.95	7260	7500	7210	8520	6300	7410	7231.93	0.00	0	0	7663	7536	7423	7296	7183	7480	7240	29	1110	500	4740	10	1	5823333	420	29.31	3.78	12	0.14	246.00	1909.00	10250	20221028	-29.66	5310	20230202	35.78	9400	-23.30	20230719	5310	35.78	20230202	10250	-29.66	20221028	5310	35.78	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
71	20231019	110754	57	100.00	KONEX			N	N	N	N		N	7210	-200	5	-2.70	58465940	8087	2185.68	7260	7290	7210	8520	6300	7410	7229.62	0.00	0	0	7663	7536	7423	7296	7183	7480	7240	29	1110	500	4740	10	1	5823333	420	29.31	3.78	12	0.14	246.00	1909.00	10250	20221028	-29.66	5310	20230202	35.78	9400	-23.30	20230719	5310	35.78	20230202	10250	-29.66	20221028	5310	35.78	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
72	20231019	100748	57	100.00	KONEX			N	N	N	N		N	7290	-120	5	-1.62	17083340	2359	637.57	7260	7290	7220	8520	6300	7410	7241.77	0.00	0	0	7663	7536	7423	7296	7183	7480	7240	29	1110	500	4740	10	1	5823333	425	29.63	3.82	12	0.04	246.00	1909.00	10250	20221028	-28.88	5310	20230202	37.29	9400	-22.45	20230719	5310	37.29	20230202	10250	-28.88	20221028	5310	37.29	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
73	20231019	090757	57	100.00	KONEX			N	N	N	N		N	7220	-190	5	-2.56	6145800	850	229.73	7260	7260	7220	8520	6300	7410	7230.35	0.00	0	0	7663	7536	7423	7296	7183	7480	7240	29	1110	500	4740	10	1	5823333	420	29.35	3.78	12	0.01	246.00	1909.00	10250	20221028	-29.56	5310	20230202	35.97	9400	-23.19	20230719	5310	35.97	20230202	10250	-29.56	20221028	5310	35.97	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
74	20231018	160801	57	100.00	KONEX			N	N	N	N		N	7410	60	2	0.82	2742730	370	17.64	7550	7550	7310	8450	6250	7350	7412.78	0.00	0	0	7856	7602	7476	7222	7096	7540	7160	29	1100	500	4700	10	1	5823333	432	30.12	3.88	12	0.01	246.00	1909.00	10250	20221028	-27.71	5310	20230202	39.55	9400	-21.17	20230719	5310	39.55	20230202	10250	-27.71	20221028	5310	39.55	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
75	20231018	150753	57	100.00	KONEX			N	N	N	N		N	7410	60	2	0.82	2742730	370	17.64	7550	7550	7310	8450	6250	7350	7412.78	0.00	0	0	7856	7602	7476	7222	7096	7540	7160	29	1100	500	4700	10	1	5823333	432	30.12	3.88	12	0.01	246.00	1909.00	10250	20221028	-27.71	5310	20230202	39.55	9400	-21.17	20230719	5310	39.55	20230202	10250	-27.71	20221028	5310	39.55	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
76	20231018	140741	57	100.00	KONEX			N	N	N	N		N	7430	80	2	1.09	1993250	268	12.77	7550	7550	7310	8450	6250	7350	7437.50	0.00	0	0	7856	7602	7476	7222	7096	7540	7160	29	1100	500	4700	10	1	5823333	433	30.20	3.89	12	0.00	246.00	1909.00	10250	20221028	-27.51	5310	20230202	39.92	9400	-20.96	20230719	5310	39.92	20230202	10250	-27.51	20221028	5310	39.92	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
77	20231018	130739	57	100.00	KONEX			N	N	N	N		N	7430	80	2	1.09	1993250	268	12.77	7550	7550	7310	8450	6250	7350	7437.50	0.00	0	0	7856	7602	7476	7222	7096	7540	7160	29	1100	500	4700	10	1	5823333	433	30.20	3.89	12	0.00	246.00	1909.00	10250	20221028	-27.51	5310	20230202	39.92	9400	-20.96	20230719	5310	39.92	20230202	10250	-27.51	20221028	5310	39.92	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
78	20231018	120754	57	100.00	KONEX			N	N	N	N		N	7430	80	2	1.09	1993250	268	12.77	7550	7550	7310	8450	6250	7350	7437.50	0.00	0	0	7856	7602	7476	7222	7096	7540	7160	29	1100	500	4700	10	1	5823333	433	30.20	3.89	12	0.00	246.00	1909.00	10250	20221028	-27.51	5310	20230202	39.92	9400	-20.96	20230719	5310	39.92	20230202	10250	-27.51	20221028	5310	39.92	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
79	20231018	110747	57	100.00	KONEX			N	N	N	N		N	7430	80	2	1.09	1250250	168	8.01	7550	7550	7310	8450	6250	7350	7441.96	0.00	0	0	7856	7602	7476	7222	7096	7540	7160	29	1100	500	4700	10	1	5823333	433	30.20	3.89	12	0.00	246.00	1909.00	10250	20221028	-27.51	5310	20230202	39.92	9400	-20.96	20230719	5310	39.92	20230202	10250	-27.51	20221028	5310	39.92	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
80	20231018	100756	57	100.00	KONEX			N	N	N	N		N	7550	200	2	2.72	7550	1	0.05	7550	7550	7550	8450	6250	7350	7550.00	0.00	0	0	7856	7602	7476	7222	7096	7540	7160	29	1100	500	4700	10	1	5823333	440	30.69	3.95	12	0.00	246.00	1909.00	10250	20221028	-26.34	5310	20230202	42.18	9400	-19.68	20230719	5310	42.18	20230202	10250	-26.34	20221028	5310	42.18	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
81	20231018	090742	57	100.00	KONEX			N	N	N	N		N	7550	200	2	2.72	7550	1	0.05	7550	7550	7550	8450	6250	7350	7550.00	0.00	0	0	7856	7602	7476	7222	7096	7540	7160	29	1100	500	4700	10	1	5823333	440	30.69	3.95	12	0.00	246.00	1909.00	10250	20221028	-26.34	5310	20230202	42.18	9400	-19.68	20230719	5310	42.18	20230202	10250	-26.34	20221028	5310	42.18	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
82	20231017	160747	57	100.00	KONEX			N	N	N	N		N	7350	-190	5	-2.52	15675640	2098	139.12	7730	7730	7350	8670	6410	7540	7471.71	0.00	0	0	8033	7786	7503	7256	6973	7910	7380	29	1130	500	4820	10	1	5823333	428	29.88	3.85	12	0.04	246.00	1909.00	10250	20221028	-28.29	5310	20230202	38.42	9400	-21.81	20230719	5310	38.42	20230202	10250	-28.29	20221028	5310	38.42	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
83	20231017	150752	57	100.00	KONEX			N	N	N	N		N	7350	-190	5	-2.52	15477190	2071	137.33	7730	7730	7350	8670	6410	7540	7473.29	0.00	0	0	8033	7786	7503	7256	6973	7910	7380	29	1130	500	4820	10	1	5823333	428	29.88	3.85	12	0.04	246.00	1909.00	10250	20221028	-28.29	5310	20230202	38.42	9400	-21.81	20230719	5310	38.42	20230202	10250	-28.29	20221028	5310	38.42	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
84	20231017	140752	57	100.00	KONEX			N	N	N	N		N	7370	-170	5	-2.25	12301530	1639	108.69	7730	7730	7370	8670	6410	7540	7505.51	0.00	0	0	8033	7786	7503	7256	6973	7910	7380	29	1130	500	4820	10	1	5823333	429	29.96	3.86	12	0.03	246.00	1909.00	10250	20221028	-28.10	5310	20230202	38.79	9400	-21.60	20230719	5310	38.79	20230202	10250	-28.10	20221028	5310	38.79	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
85	20231017	130746	57	100.00	KONEX			N	N	N	N		N	7370	-170	5	-2.25	12294160	1638	108.62	7730	7730	7370	8670	6410	7540	7505.59	0.00	0	0	8033	7786	7503	7256	6973	7910	7380	29	1130	500	4820	10	1	5823333	429	29.96	3.86	12	0.03	246.00	1909.00	10250	20221028	-28.10	5310	20230202	38.79	9400	-21.60	20230719	5310	38.79	20230202	10250	-28.10	20221028	5310	38.79	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
86	20231017	120751	57	100.00	KONEX			N	N	N	N		N	7600	60	2	0.80	9068140	1202	79.71	7730	7730	7400	8670	6410	7540	7544.21	0.00	0	0	8033	7786	7503	7256	6973	7910	7380	29	1130	500	4820	10	1	5823333	443	30.89	3.98	12	0.02	246.00	1909.00	10250	20221028	-25.85	5310	20230202	43.13	9400	-19.15	20230719	5310	43.13	20230202	10250	-25.85	20221028	5310	43.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
87	20231017	110742	57	100.00	KONEX			N	N	N	N		N	7600	60	2	0.80	9068140	1202	79.71	7730	7730	7400	8670	6410	7540	7544.21	0.00	0	0	8033	7786	7503	7256	6973	7910	7380	29	1130	500	4820	10	1	5823333	443	30.89	3.98	12	0.02	246.00	1909.00	10250	20221028	-25.85	5310	20230202	43.13	9400	-19.15	20230719	5310	43.13	20230202	10250	-25.85	20221028	5310	43.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
88	20231017	100737	57	100.00	KONEX			N	N	N	N		N	7720	180	2	2.39	3865730	501	33.22	7730	7730	7710	8670	6410	7540	7716.03	0.00	0	0	8033	7786	7503	7256	6973	7910	7380	29	1130	500	4820	10	1	5823333	450	31.38	4.04	12	0.01	246.00	1909.00	10250	20221028	-24.68	5310	20230202	45.39	9400	-17.87	20230719	5310	45.39	20230202	10250	-24.68	20221028	5310	45.39	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
89	20231017	090743	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	8033	7786	7503	7256	6973	7910	7380	29	1130	500	4820	10	1	5823333	439	30.65	3.95	12	0.00	246.00	1909.00	10250	20221028	-26.44	5310	20230202	42.00	9400	-19.79	20230719	5310	42.00	20230202	10250	-26.44	20221028	5310	42.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
90	20231016	160744	57	100.00	KONEX			N	N	N	N		N	7540	-250	5	-3.21	11392640	1508	289.44	7220	7750	7220	8950	6630	7790	7554.80	0.00	0	0	8376	8082	7646	7352	6916	7865	7135	29	1160	500	4980	10	1	5823333	439	30.65	3.95	12	0.03	246.00	1909.00	10250	20221028	-26.44	5310	20230202	42.00	9400	-19.79	20230719	5310	42.00	20230202	10250	-26.44	20221028	5310	42.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
91	20231016	150743	57	100.00	KONEX			N	N	N	N		N	7570	-220	5	-2.82	11377560	1506	289.06	7220	7750	7220	8950	6630	7790	7554.82	0.00	0	0	8376	8082	7646	7352	6916	7865	7135	29	1160	500	4980	10	1	5823333	441	30.77	3.97	12	0.03	246.00	1909.00	10250	20221028	-26.15	5310	20230202	42.56	9400	-19.47	20230719	5310	42.56	20230202	10250	-26.15	20221028	5310	42.56	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
92	20231016	140744	57	100.00	KONEX			N	N	N	N		N	7570	-220	5	-2.82	11377560	1506	289.06	7220	7750	7220	8950	6630	7790	7554.82	0.00	0	0	8376	8082	7646	7352	6916	7865	7135	29	1160	500	4980	10	1	5823333	441	30.77	3.97	12	0.03	246.00	1909.00	10250	20221028	-26.15	5310	20230202	42.56	9400	-19.47	20230719	5310	42.56	20230202	10250	-26.15	20221028	5310	42.56	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
93	20231016	130739	57	100.00	KONEX			N	N	N	N		N	7570	-220	5	-2.82	7107770	925	177.54	7220	7750	7220	8950	6630	7790	7684.08	0.00	0	0	8376	8082	7646	7352	6916	7865	7135	29	1160	500	4980	10	1	5823333	441	30.77	3.97	12	0.02	246.00	1909.00	10250	20221028	-26.15	5310	20230202	42.56	9400	-19.47	20230719	5310	42.56	20230202	10250	-26.15	20221028	5310	42.56	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
94	20231016	120739	57	100.00	KONEX			N	N	N	N		N	7600	-190	5	-2.44	5970770	775	148.75	7220	7750	7220	8950	6630	7790	7704.22	0.00	0	0	8376	8082	7646	7352	6916	7865	7135	29	1160	500	4980	10	1	5823333	443	30.89	3.98	12	0.01	246.00	1909.00	10250	20221028	-25.85	5310	20230202	43.13	9400	-19.15	20230719	5310	43.13	20230202	10250	-25.85	20221028	5310	43.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
95	20231016	110734	57	100.00	KONEX			N	N	N	N		N	7650	-140	5	-1.80	5590770	725	139.16	7220	7750	7220	8950	6630	7790	7711.41	0.00	0	0	8376	8082	7646	7352	6916	7865	7135	29	1160	500	4980	10	1	5823333	445	31.10	4.01	12	0.01	246.00	1909.00	10250	20221028	-25.37	5310	20230202	44.07	9400	-18.62	20230719	5310	44.07	20230202	10250	-25.37	20221028	5310	44.07	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
96	20231016	100731	57	100.00	KONEX			N	N	N	N		N	7690	-100	5	-1.28	5208270	675	129.56	7220	7750	7220	8950	6630	7790	7715.96	0.00	0	0	8376	8082	7646	7352	6916	7865	7135	29	1160	500	4980	10	1	5823333	448	31.26	4.03	12	0.01	246.00	1909.00	10250	20221028	-24.98	5310	20230202	44.82	9400	-18.19	20230719	5310	44.82	20230202	10250	-24.98	20221028	5310	44.82	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
97	20231016	090734	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	8376	8082	7646	7352	6916	7865	7135	29	1160	500	4980	10	1	5823333	454	31.67	4.08	12	0.00	246.00	1909.00	10250	20221028	-24.00	5310	20230202	46.70	9400	-17.13	20230719	5310	46.70	20230202	10250	-24.00	20221028	5310	46.70	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
98	20231012	160755	57	100.00	KONEX			N	N	N	N		N	7590	70	2	0.93	2518770	346	29.52	7940	7940	7210	8640	6400	7520	7279.68	0.00	0	0	8173	7846	7423	7096	6673	8010	7260	29	1120	500	4810	10	1	5823333	442	30.85	3.98	12	0.01	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
99	20231012	150739	57	100.00	KONEX			N	N	N	N		N	7590	70	2	0.93	2518770	346	29.52	7940	7940	7210	8640	6400	7520	7279.68	0.00	0	0	8173	7846	7423	7096	6673	8010	7260	29	1120	500	4810	10	1	5823333	442	30.85	3.98	12	0.01	246.00	1909.00	10250	20221028	-25.95	5310	20230202	42.94	9400	-19.26	20230719	5310	42.94	20230202	10250	-25.95	20221028	5310	42.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
100	20231012	140738	57	100.00	KONEX			N	N	N	N		N	7700	180	2	2.39	2503940	344	29.35	7940	7940	7210	8640	6400	7520	7278.90	0.00	0	0	8173	7846	7423	7096	6673	8010	7260	29	1120	500	4810	10	1	5823333	448	31.30	4.03	12	0.01	246.00	1909.00	10250	20221028	-24.88	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	10250	-24.88	20221028	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
101	20231012	130740	57	100.00	KONEX			N	N	N	N		N	7700	180	2	2.39	2503940	344	29.35	7940	7940	7210	8640	6400	7520	7278.90	0.00	0	0	8173	7846	7423	7096	6673	8010	7260	29	1120	500	4810	10	1	5823333	448	31.30	4.03	12	0.01	246.00	1909.00	10250	20221028	-24.88	5310	20230202	45.01	9400	-18.09	20230719	5310	45.01	20230202	10250	-24.88	20221028	5310	45.01	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
102	20231012	120748	57	100.00	KONEX			N	N	N	N		N	7380	-140	5	-1.86	615790	83	7.08	7940	7940	7380	8640	6400	7520	7419.16	0.00	0	0	8173	7846	7423	7096	6673	8010	7260	29	1120	500	4810	10	1	5823333	430	30.00	3.87	12	0.00	246.00	1909.00	10250	20221028	-28.00	5310	20230202	38.98	9400	-21.49	20230719	5310	38.98	20230202	10250	-28.00	20221028	5310	38.98	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
103	20231012	110746	57	100.00	KONEX			N	N	N	N		N	7790	270	2	3.59	15730	2	0.17	7940	7940	7790	8640	6400	7520	7865.00	0.00	0	0	8173	7846	7423	7096	6673	8010	7260	29	1120	500	4810	10	1	5823333	454	31.67	4.08	12	0.00	246.00	1909.00	10250	20221028	-24.00	5310	20230202	46.70	9400	-17.13	20230719	5310	46.70	20230202	10250	-24.00	20221028	5310	46.70	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
104	20231012	100742	57	100.00	KONEX			N	N	N	N		N	7940	420	2	5.59	7940	1	0.09	7940	7940	7940	8640	6400	7520	7940.00	0.00	0	0	8173	7846	7423	7096	6673	8010	7260	29	1120	500	4810	10	1	5823333	462	32.28	4.16	12	0.00	246.00	1909.00	10250	20221028	-22.54	5310	20230202	49.53	9400	-15.53	20230719	5310	49.53	20230202	10250	-22.54	20221028	5310	49.53	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
105	20231012	090748	57	100.00	KONEX			N	N	N	N		N	7940	420	2	5.59	7940	1	0.09	7940	7940	7940	8640	6400	7520	7940.00	0.00	0	0	8173	7846	7423	7096	6673	8010	7260	29	1120	500	4810	10	1	5823333	462	32.28	4.16	12	0.00	246.00	1909.00	10250	20221028	-22.54	5310	20230202	49.53	9400	-15.53	20230719	5310	49.53	20230202	10250	-22.54	20221028	5310	49.53	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
106	20231011	160738	57	100.00	KONEX			N	N	N	N		N	7520	220	2	3.01	8335430	1172	167.19	7300	7750	7000	8390	6210	7300	7112.14	0.00	0	0	8700	8000	7170	6470	5640	8350	6820	29	1090	500	4670	10	1	5823333	438	30.57	3.94	12	0.02	246.00	1909.00	10250	20221028	-26.63	5310	20230202	41.62	9400	-20.00	20230719	5310	41.62	20230202	10250	-26.63	20221028	5310	41.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
107	20231011	150741	57	100.00	KONEX			N	N	N	N		N	7520	220	2	3.01	8335430	1172	167.19	7300	7750	7000	8390	6210	7300	7112.14	0.00	0	0	8700	8000	7170	6470	5640	8350	6820	29	1090	500	4670	10	1	5823333	438	30.57	3.94	12	0.02	246.00	1909.00	10250	20221028	-26.63	5310	20230202	41.62	9400	-20.00	20230719	5310	41.62	20230202	10250	-26.63	20221028	5310	41.62	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
108	20231011	140745	57	100.00	KONEX			N	N	N	N		N	7260	-40	5	-0.55	8327910	1171	167.05	7300	7750	7000	8390	6210	7300	7111.79	0.00	0	0	8700	8000	7170	6470	5640	8350	6820	29	1090	500	4670	10	1	5823333	423	29.51	3.80	12	0.02	246.00	1909.00	10250	20221028	-29.17	5310	20230202	36.72	9400	-22.77	20230719	5310	36.72	20230202	10250	-29.17	20221028	5310	36.72	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
109	20231011	130735	57	100.00	KONEX			N	N	N	N		N	7750	450	2	6.16	7601110	1071	152.78	7300	7750	7000	8390	6210	7300	7097.21	0.00	0	0	8700	8000	7170	6470	5640	8350	6820	29	1090	500	4670	10	1	5823333	451	31.50	4.06	12	0.02	246.00	1909.00	10250	20221028	-24.39	5310	20230202	45.95	9400	-17.55	20230719	5310	45.95	20230202	10250	-24.39	20221028	5310	45.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
110	20231011	120750	57	100.00	KONEX			N	N	N	N		N	7750	450	2	6.16	7601110	1071	152.78	7300	7750	7000	8390	6210	7300	7097.21	0.00	0	0	8700	8000	7170	6470	5640	8350	6820	29	1090	500	4670	10	1	5823333	451	31.50	4.06	12	0.02	246.00	1909.00	10250	20221028	-24.39	5310	20230202	45.95	9400	-17.55	20230719	5310	45.95	20230202	10250	-24.39	20221028	5310	45.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
111	20231011	110744	57	100.00	KONEX			N	N	N	N		N	7100	-200	5	-2.74	7213610	1021	145.65	7300	7300	7000	8390	6210	7300	7065.24	0.00	0	0	8700	8000	7170	6470	5640	8350	6820	29	1090	500	4670	10	1	5823333	413	28.86	3.72	12	0.02	246.00	1909.00	10250	20221028	-30.73	5310	20230202	33.71	9400	-24.47	20230719	5310	33.71	20230202	10250	-30.73	20221028	5310	33.71	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
112	20231011	100739	57	100.00	KONEX			N	N	N	N		N	7000	-300	5	-4.11	3660100	521	74.32	7300	7300	7000	8390	6210	7300	7025.14	0.00	0	0	8700	8000	7170	6470	5640	8350	6820	29	1090	500	4670	10	1	5823333	408	28.46	3.67	12	0.01	246.00	1909.00	10250	20221028	-31.71	5310	20230202	31.83	9400	-25.53	20230719	5310	31.83	20230202	10250	-31.71	20221028	5310	31.83	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
113	20231011	090743	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	8700	8000	7170	6470	5640	8350	6820	29	1090	500	4670	10	1	5823333	425	29.67	3.82	12	0.00	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	10250	-28.78	20221028	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
114	20231010	160735	57	100.00	KONEX			N	N	N	N		N	7300	-120	5	-1.62	4986720	701	21.40	7120	7870	6340	8530	6310	7420	7113.72	0.00	0	0	8326	7872	7536	7082	6746	7705	6915	29	1110	500	4740	10	1	5823333	425	29.67	3.82	12	0.01	246.00	1909.00	10250	20221028	-28.78	5310	20230202	37.48	9400	-22.34	20230719	5310	37.48	20230202	10250	-28.78	20221028	5310	37.48	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
115	20231010	150733	57	100.00	KONEX			N	N	N	N		N	7870	450	2	6.06	1336720	201	6.14	7120	7870	6340	8530	6310	7420	6650.35	0.00	0	0	8326	7872	7536	7082	6746	7705	6915	29	1110	500	4740	10	1	5823333	458	31.99	4.12	12	0.00	246.00	1909.00	10250	20221028	-23.22	5310	20230202	48.21	9400	-16.28	20230719	5310	48.21	20230202	10250	-23.22	20221028	5310	48.21	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
116	20231010	140737	57	100.00	KONEX			N	N	N	N		N	7870	450	2	6.06	1336720	201	6.14	7120	7870	6340	8530	6310	7420	6650.35	0.00	0	0	8326	7872	7536	7082	6746	7705	6915	29	1110	500	4740	10	1	5823333	458	31.99	4.12	12	0.00	246.00	1909.00	10250	20221028	-23.22	5310	20230202	48.21	9400	-16.28	20230719	5310	48.21	20230202	10250	-23.22	20221028	5310	48.21	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
117	20231010	130729	57	100.00	KONEX			N	N	N	N		N	7870	450	2	6.06	1336720	201	6.14	7120	7870	6340	8530	6310	7420	6650.35	0.00	0	0	8326	7872	7536	7082	6746	7705	6915	29	1110	500	4740	10	1	5823333	458	31.99	4.12	12	0.00	246.00	1909.00	10250	20221028	-23.22	5310	20230202	48.21	9400	-16.28	20230719	5310	48.21	20230202	10250	-23.22	20221028	5310	48.21	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
118	20231010	120729	57	100.00	KONEX			N	N	N	N		N	7870	450	2	6.06	1336720	201	6.14	7120	7870	6340	8530	6310	7420	6650.35	0.00	0	0	8326	7872	7536	7082	6746	7705	6915	29	1110	500	4740	10	1	5823333	458	31.99	4.12	12	0.00	246.00	1909.00	10250	20221028	-23.22	5310	20230202	48.21	9400	-16.28	20230719	5310	48.21	20230202	10250	-23.22	20221028	5310	48.21	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
119	20231010	110716	57	100.00	KONEX			N	N	N	N		N	7870	450	2	6.06	1336720	201	6.14	7120	7870	6340	8530	6310	7420	6650.35	0.00	0	0	8326	7872	7536	7082	6746	7705	6915	29	1110	500	4740	10	1	5823333	458	31.99	4.12	12	0.00	246.00	1909.00	10250	20221028	-23.22	5310	20230202	48.21	9400	-16.28	20230719	5310	48.21	20230202	10250	-23.22	20221028	5310	48.21	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
120	20231010	100723	57	100.00	KONEX			N	N	N	N		N	7870	450	2	6.06	1336720	201	6.14	7120	7870	6340	8530	6310	7420	6650.35	0.00	0	0	8326	7872	7536	7082	6746	7705	6915	29	1110	500	4740	10	1	5823333	458	31.99	4.12	12	0.00	246.00	1909.00	10250	20221028	-23.22	5310	20230202	48.21	9400	-16.28	20230719	5310	48.21	20230202	10250	-23.22	20221028	5310	48.21	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
121	20231010	090717	57	100.00	KONEX			N	N	N	N		N	7420	0	3	0.00	0	0	0.00	0	0	0	8530	6310	7420	0.00	0.00	0	0	8326	7872	7536	7082	6746	7705	6915	29	1110	500	4740	10	1	5823333	432	30.16	3.89	12	0.00	246.00	1909.00	10250	20221028	-27.61	5310	20230202	39.74	9400	-21.06	20230719	5310	39.74	20230202	10250	-27.61	20221028	5310	39.74	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
122	20231006	160725	57	100.00	KONEX			N	N	N	N		N	7420	-370	5	-4.75	23724300	3276	240.18	7990	7990	7200	8950	6630	7790	7241.85	0.00	0	0	8370	8080	7690	7400	7010	7885	7205	29	1160	500	4980	10	1	5823333	432	30.16	3.89	12	0.06	246.00	1909.00	10250	20221028	-27.61	5310	20230202	39.74	9400	-21.06	20230719	5310	39.74	20230202	10250	-27.61	20221028	5310	39.74	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
123	20231006	150715	57	100.00	KONEX			N	N	N	N		N	7430	-360	5	-4.62	13617480	1875	137.46	7990	7990	7200	8950	6630	7790	7262.66	0.00	0	0	8370	8080	7690	7400	7010	7885	7205	29	1160	500	4980	10	1	5823333	433	30.20	3.89	12	0.03	246.00	1909.00	10250	20221028	-27.51	5310	20230202	39.92	9400	-20.96	20230719	5310	39.92	20230202	10250	-27.51	20221028	5310	39.92	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
124	20231006	140716	57	100.00	KONEX			N	N	N	N		N	7430	-360	5	-4.62	13602620	1873	137.32	7990	7990	7200	8950	6630	7790	7262.48	0.00	0	0	8370	8080	7690	7400	7010	7885	7205	29	1160	500	4980	10	1	5823333	433	30.20	3.89	12	0.03	246.00	1909.00	10250	20221028	-27.51	5310	20230202	39.92	9400	-20.96	20230719	5310	39.92	20230202	10250	-27.51	20221028	5310	39.92	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
125	20231006	130707	57	100.00	KONEX			N	N	N	N		N	7370	-420	5	-5.39	13565470	1868	136.95	7990	7990	7200	8950	6630	7790	7262.03	0.00	0	0	8370	8080	7690	7400	7010	7885	7205	29	1160	500	4980	10	1	5823333	429	29.96	3.86	12	0.03	246.00	1909.00	10250	20221028	-28.10	5310	20230202	38.79	9400	-21.60	20230719	5310	38.79	20230202	10250	-28.10	20221028	5310	38.79	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
126	20231006	120707	57	100.00	KONEX			N	N	N	N		N	7480	-310	5	-3.98	2610990	353	25.88	7990	7990	7200	8950	6630	7790	7396.57	0.00	0	0	8370	8080	7690	7400	7010	7885	7205	29	1160	500	4980	10	1	5823333	436	30.41	3.92	12	0.01	246.00	1909.00	10250	20221028	-27.02	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	10250	-27.02	20221028	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
127	20231006	110700	57	100.00	KONEX			N	N	N	N		N	7480	-310	5	-3.98	2610990	353	25.88	7990	7990	7200	8950	6630	7790	7396.57	0.00	0	0	8370	8080	7690	7400	7010	7885	7205	29	1160	500	4980	10	1	5823333	436	30.41	3.92	12	0.01	246.00	1909.00	10250	20221028	-27.02	5310	20230202	40.87	9400	-20.43	20230719	5310	40.87	20230202	10250	-27.02	20221028	5310	40.87	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
128	20231006	100705	57	100.00	KONEX			N	N	N	N		N	7550	-240	5	-3.08	815790	113	8.28	7990	7990	7200	8950	6630	7790	7219.38	0.00	0	0	8370	8080	7690	7400	7010	7885	7205	29	1160	500	4980	10	1	5823333	440	30.69	3.95	12	0.00	246.00	1909.00	10250	20221028	-26.34	5310	20230202	42.18	9400	-19.68	20230719	5310	42.18	20230202	10250	-26.34	20221028	5310	42.18	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
129	20231006	090701	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	8370	8080	7690	7400	7010	7885	7205	29	1160	500	4980	10	1	5823333	454	31.67	4.08	12	0.00	246.00	1909.00	10250	20221028	-24.00	5310	20230202	46.70	9400	-17.13	20230719	5310	46.70	20230202	10250	-24.00	20221028	5310	46.70	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N