KissMeData/238170/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	161026	57	100.00	KONEX			N	N	N	N		N	494	-5	5	-1.00	5462	11	220.00	510	510	494	573	425	499	496.55	0.00	0	0	561	529	514	482	467	522	475	104	74	500	290	1	1	20774684	103	49.40	0.40	12	0.00	10.00	1231.00	790	20221027	-37.47	360	20230721	37.22	770	-35.84	20230829	360	37.22	20230721	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20231031	151036	57	100.00	KONEX			N	N	N	N		N	494	-5	5	-1.00	5462	11	220.00	510	510	494	573	425	499	496.55	0.00	0	0	561	529	514	482	467	522	475	104	74	500	290	1	1	20774684	103	49.40	0.40	12	0.00	10.00	1231.00	790	20221027	-37.47	360	20230721	37.22	770	-35.84	20230829	360	37.22	20230721	770	-35.84	20230829	360	37.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20231031	141045	57	100.00	KONEX			N	N	N	N		N	506	7	2	1.40	1016	2	40.00	510	510	506	573	425	499	508.00	0.00	0	0	561	529	514	482	467	522	475	104	74	500	290	1	1	20774684	105	50.60	0.41	12	0.00	10.00	1231.00	790	20221027	-35.95	360	20230721	40.56	770	-34.29	20230829	360	40.56	20230721	770	-34.29	20230829	360	40.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20231031	131036	57	100.00	KONEX			N	N	N	N		N	506	7	2	1.40	1016	2	40.00	510	510	506	573	425	499	508.00	0.00	0	0	561	529	514	482	467	522	475	104	74	500	290	1	1	20774684	105	50.60	0.41	12	0.00	10.00	1231.00	790	20221027	-35.95	360	20230721	40.56	770	-34.29	20230829	360	40.56	20230721	770	-34.29	20230829	360	40.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20231031	121036	57	100.00	KONEX			N	N	N	N		N	506	7	2	1.40	1016	2	40.00	510	510	506	573	425	499	508.00	0.00	0	0	561	529	514	482	467	522	475	104	74	500	290	1	1	20774684	105	50.60	0.41	12	0.00	10.00	1231.00	790	20221027	-35.95	360	20230721	40.56	770	-34.29	20230829	360	40.56	20230721	770	-34.29	20230829	360	40.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20231031	111103	57	100.00	KONEX			N	N	N	N		N	506	7	2	1.40	1016	2	40.00	510	510	506	573	425	499	508.00	0.00	0	0	561	529	514	482	467	522	475	104	74	500	290	1	1	20774684	105	50.60	0.41	12	0.00	10.00	1231.00	790	20221027	-35.95	360	20230721	40.56	770	-34.29	20230829	360	40.56	20230721	770	-34.29	20230829	360	40.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20231031	101044	57	100.00	KONEX			N	N	N	N		N	510	11	2	2.20	510	1	20.00	510	510	510	573	425	499	510.00	0.00	0	0	561	529	514	482	467	522	475	104	74	500	290	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	790	20221027	-35.44	360	20230721	41.67	770	-33.77	20230829	360	41.67	20230721	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20231031	091043	57	100.00	KONEX			N	N	N	N		N	510	11	2	2.20	510	1	20.00	510	510	510	573	425	499	510.00	0.00	0	0	561	529	514	482	467	522	475	104	74	500	290	1	1	20774684	106	51.00	0.41	12	0.00	10.00	1231.00	790	20221027	-35.44	360	20230721	41.67	770	-33.77	20230829	360	41.67	20230721	770	-33.77	20230829	360	41.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20231030	161024	57	100.00	KONEX			N	N	N	N		N	499	-30	5	-5.67	2572	5	0.07	529	546	499	608	450	529	514.40	0.00	0	0	661	595	530	464	399	562	431	104	79	500	310	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	790	20221027	-36.84	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20231030	151000	57	100.00	KONEX			N	N	N	N		N	499	-30	5	-5.67	2572	5	0.07	529	546	499	608	450	529	514.40	0.00	0	0	661	595	530	464	399	562	431	104	79	500	310	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	790	20221027	-36.84	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20231030	140959	57	100.00	KONEX			N	N	N	N		N	499	-30	5	-5.67	2572	5	0.07	529	546	499	608	450	529	514.40	0.00	0	0	661	595	530	464	399	562	431	104	79	500	310	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	790	20221027	-36.84	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20231030	131002	57	100.00	KONEX			N	N	N	N		N	499	-30	5	-5.67	2572	5	0.07	529	546	499	608	450	529	514.40	0.00	0	0	661	595	530	464	399	562	431	104	79	500	310	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	790	20221027	-36.84	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20231030	120954	57	100.00	KONEX			N	N	N	N		N	499	-30	5	-5.67	2572	5	0.07	529	546	499	608	450	529	514.40	0.00	0	0	661	595	530	464	399	562	431	104	79	500	310	1	1	20774684	104	49.90	0.41	12	0.00	10.00	1231.00	790	20221027	-36.84	360	20230721	38.61	770	-35.19	20230829	360	38.61	20230721	770	-35.19	20230829	360	38.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20231030	110955	57	100.00	KONEX			N	N	N	N		N	546	17	2	3.21	1075	2	0.03	529	546	529	608	450	529	537.50	0.00	0	0	661	595	530	464	399	562	431	104	79	500	310	1	1	20774684	113	54.60	0.44	12	0.00	10.00	1231.00	790	20221027	-30.89	360	20230721	51.67	770	-29.09	20230829	360	51.67	20230721	770	-29.09	20230829	360	51.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20231030	100951	57	100.00	KONEX			N	N	N	N		N	546	17	2	3.21	1075	2	0.03	529	546	529	608	450	529	537.50	0.00	0	0	661	595	530	464	399	562	431	104	79	500	310	1	1	20774684	113	54.60	0.44	12	0.00	10.00	1231.00	790	20221027	-30.89	360	20230721	51.67	770	-29.09	20230829	360	51.67	20230721	770	-29.09	20230829	360	51.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20231030	090950	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	529	1	0.01	529	529	529	608	450	529	529.00	0.00	0	0	661	595	530	464	399	562	431	104	79	500	310	1	1	20774684	110	52.90	0.43	12	0.00	10.00	1231.00	790	20221027	-33.04	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	770	-31.30	20230829	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20231027	160918	57	100.00	KONEX			N	N	N	N		N	529	-8	5	-1.49	3356162	7203	1324.08	596	596	465	617	457	537	465.94	0.00	0	0	669	603	537	471	405	570	438	104	80	500	320	1	1	20774684	110	52.90	0.43	12	0.03	10.00	1231.00	876	20221025	-39.61	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	790	-33.04	20221027	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20231027	150952	57	100.00	KONEX			N	N	N	N		N	529	-8	5	-1.49	3356162	7203	1324.08	596	596	465	617	457	537	465.94	0.00	0	0	669	603	537	471	405	570	438	104	80	500	320	1	1	20774684	110	52.90	0.43	12	0.03	10.00	1231.00	876	20221025	-39.61	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	790	-33.04	20221027	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20231027	140951	57	100.00	KONEX			N	N	N	N		N	529	-8	5	-1.49	3356162	7203	1324.08	596	596	465	617	457	537	465.94	0.00	0	0	669	603	537	471	405	570	438	104	80	500	320	1	1	20774684	110	52.90	0.43	12	0.03	10.00	1231.00	876	20221025	-39.61	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	790	-33.04	20221027	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20231027	130940	57	100.00	KONEX			N	N	N	N		N	529	-8	5	-1.49	3356162	7203	1324.08	596	596	465	617	457	537	465.94	0.00	0	0	669	603	537	471	405	570	438	104	80	500	320	1	1	20774684	110	52.90	0.43	12	0.03	10.00	1231.00	876	20221025	-39.61	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	790	-33.04	20221027	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20231027	120954	57	100.00	KONEX			N	N	N	N		N	529	-8	5	-1.49	3356162	7203	1324.08	596	596	465	617	457	537	465.94	0.00	0	0	669	603	537	471	405	570	438	104	80	500	320	1	1	20774684	110	52.90	0.43	12	0.03	10.00	1231.00	876	20221025	-39.61	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	790	-33.04	20221027	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20231027	111000	57	100.00	KONEX			N	N	N	N		N	547	10	2	1.86	1143	2	0.37	596	596	547	617	457	537	571.50	0.00	0	0	669	603	537	471	405	570	438	104	80	500	320	1	1	20774684	114	54.70	0.44	12	0.00	10.00	1231.00	876	20221025	-37.56	360	20230721	51.94	770	-28.96	20230829	360	51.94	20230721	790	-30.76	20221027	360	51.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20231027	100949	57	100.00	KONEX			N	N	N	N		N	596	59	2	10.99	596	1	0.18	596	596	596	617	457	537	596.00	0.00	0	0	669	603	537	471	405	570	438	104	80	500	320	1	1	20774684	124	59.60	0.48	12	0.00	10.00	1231.00	876	20221025	-31.96	360	20230721	65.56	770	-22.60	20230829	360	65.56	20230721	790	-24.56	20221027	360	65.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20231027	090950	57	100.00	KONEX			N	N	N	N		N	537	0	3	0.00	0	0	0.00	0	0	0	617	457	537	0.00	0.00	0	0	669	603	537	471	405	570	438	104	80	500	320	1	1	20774684	112	53.70	0.44	12	0.00	10.00	1231.00	876	20221025	-38.70	360	20230721	49.17	770	-30.26	20230829	360	49.17	20230721	790	-32.03	20221027	360	49.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20231026	160937	57	100.00	KONEX			N	N	N	N		N	537	11	2	2.09	290253	544	18133.33	603	603	471	604	448	526	533.55	0.00	0	0	555	540	533	518	511	537	515	104	78	500	310	1	1	20774684	112	53.70	0.44	12	0.00	10.00	1231.00	885	20221024	-39.32	360	20230721	49.17	770	-30.26	20230829	360	49.17	20230721	790	-32.03	20221027	360	49.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20231026	150936	57	100.00	KONEX			N	N	N	N		N	537	11	2	2.09	290253	544	18133.33	603	603	471	604	448	526	533.55	0.00	0	0	555	540	533	518	511	537	515	104	78	500	310	1	1	20774684	112	53.70	0.44	12	0.00	10.00	1231.00	885	20221024	-39.32	360	20230721	49.17	770	-30.26	20230829	360	49.17	20230721	790	-32.03	20221027	360	49.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20231026	140939	57	100.00	KONEX			N	N	N	N		N	537	11	2	2.09	290253	544	18133.33	603	603	471	604	448	526	533.55	0.00	0	0	555	540	533	518	511	537	515	104	78	500	310	1	1	20774684	112	53.70	0.44	12	0.00	10.00	1231.00	885	20221024	-39.32	360	20230721	49.17	770	-30.26	20230829	360	49.17	20230721	790	-32.03	20221027	360	49.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20231026	130937	57	100.00	KONEX			N	N	N	N		N	537	11	2	2.09	290253	544	18133.33	603	603	471	604	448	526	533.55	0.00	0	0	555	540	533	518	511	537	515	104	78	500	310	1	1	20774684	112	53.70	0.44	12	0.00	10.00	1231.00	885	20221024	-39.32	360	20230721	49.17	770	-30.26	20230829	360	49.17	20230721	790	-32.03	20221027	360	49.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20231026	120930	57	100.00	KONEX			N	N	N	N		N	537	11	2	2.09	290253	544	18133.33	603	603	471	604	448	526	533.55	0.00	0	0	555	540	533	518	511	537	515	104	78	500	310	1	1	20774684	112	53.70	0.44	12	0.00	10.00	1231.00	885	20221024	-39.32	360	20230721	49.17	770	-30.26	20230829	360	49.17	20230721	790	-32.03	20221027	360	49.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20231026	110944	57	100.00	KONEX			N	N	N	N		N	537	11	2	2.09	290253	544	18133.33	603	603	471	604	448	526	533.55	0.00	0	0	555	540	533	518	511	537	515	104	78	500	310	1	1	20774684	112	53.70	0.44	12	0.00	10.00	1231.00	885	20221024	-39.32	360	20230721	49.17	770	-30.26	20230829	360	49.17	20230721	790	-32.03	20221027	360	49.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20231026	100940	57	100.00	KONEX			N	N	N	N		N	537	11	2	2.09	21753	44	1466.67	603	603	471	604	448	526	494.39	0.00	0	0	555	540	533	518	511	537	515	104	78	500	310	1	1	20774684	112	53.70	0.44	12	0.00	10.00	1231.00	885	20221024	-39.32	360	20230721	49.17	770	-30.26	20230829	360	49.17	20230721	790	-32.03	20221027	360	49.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20231026	090938	57	100.00	KONEX			N	N	N	N		N	603	77	2	14.64	603	1	33.33	603	603	603	604	448	526	603.00	0.00	0	0	555	540	533	518	511	537	515	104	78	500	310	1	1	20774684	125	60.30	0.49	12	0.00	10.00	1231.00	885	20221024	-31.86	360	20230721	67.50	770	-21.69	20230829	360	67.50	20230721	790	-23.67	20221027	360	67.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20231025	160940	57	100.00	KONEX			N	N	N	N		N	526	-12	5	-2.23	1600	3	0.03	548	548	526	618	458	538	533.33	0.00	0	0	662	600	513	451	364	556	407	104	80	500	320	1	1	20774684	109	52.60	0.43	12	0.00	10.00	1231.00	914	20221021	-42.45	360	20230721	46.11	770	-31.69	20230829	360	46.11	20230721	876	-39.95	20221025	360	46.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20231025	150939	57	100.00	KONEX			N	N	N	N		N	548	10	2	1.86	548	1	0.01	548	548	548	618	458	538	548.00	0.00	0	0	662	600	513	451	364	556	407	104	80	500	320	1	1	20774684	114	54.80	0.45	12	0.00	10.00	1231.00	914	20221021	-40.04	360	20230721	52.22	770	-28.83	20230829	360	52.22	20230721	876	-37.44	20221025	360	52.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20231025	140933	57	100.00	KONEX			N	N	N	N		N	548	10	2	1.86	548	1	0.01	548	548	548	618	458	538	548.00	0.00	0	0	662	600	513	451	364	556	407	104	80	500	320	1	1	20774684	114	54.80	0.45	12	0.00	10.00	1231.00	914	20221021	-40.04	360	20230721	52.22	770	-28.83	20230829	360	52.22	20230721	876	-37.44	20221025	360	52.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20231025	130934	57	100.00	KONEX			N	N	N	N		N	548	10	2	1.86	548	1	0.01	548	548	548	618	458	538	548.00	0.00	0	0	662	600	513	451	364	556	407	104	80	500	320	1	1	20774684	114	54.80	0.45	12	0.00	10.00	1231.00	914	20221021	-40.04	360	20230721	52.22	770	-28.83	20230829	360	52.22	20230721	876	-37.44	20221025	360	52.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20231025	120938	57	100.00	KONEX			N	N	N	N		N	548	10	2	1.86	548	1	0.01	548	548	548	618	458	538	548.00	0.00	0	0	662	600	513	451	364	556	407	104	80	500	320	1	1	20774684	114	54.80	0.45	12	0.00	10.00	1231.00	914	20221021	-40.04	360	20230721	52.22	770	-28.83	20230829	360	52.22	20230721	876	-37.44	20221025	360	52.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20231025	110937	57	100.00	KONEX			N	N	N	N		N	548	10	2	1.86	548	1	0.01	548	548	548	618	458	538	548.00	0.00	0	0	662	600	513	451	364	556	407	104	80	500	320	1	1	20774684	114	54.80	0.45	12	0.00	10.00	1231.00	914	20221021	-40.04	360	20230721	52.22	770	-28.83	20230829	360	52.22	20230721	876	-37.44	20221025	360	52.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20231025	100938	57	100.00	KONEX			N	N	N	N		N	548	10	2	1.86	548	1	0.01	548	548	548	618	458	538	548.00	0.00	0	0	662	600	513	451	364	556	407	104	80	500	320	1	1	20774684	114	54.80	0.45	12	0.00	10.00	1231.00	914	20221021	-40.04	360	20230721	52.22	770	-28.83	20230829	360	52.22	20230721	876	-37.44	20221025	360	52.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20231025	090934	57	100.00	KONEX			N	N	N	N		N	548	10	2	1.86	548	1	0.01	548	548	548	618	458	538	548.00	0.00	0	0	662	600	513	451	364	556	407	104	80	500	320	1	1	20774684	114	54.80	0.45	12	0.00	10.00	1231.00	914	20221021	-40.04	360	20230721	52.22	770	-28.83	20230829	360	52.22	20230721	876	-37.44	20221025	360	52.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20231024	160914	57	100.00	KONEX			N	N	N	N		N	538	38	2	7.60	4854393	11014	366.77	575	575	426	575	425	500	440.75	0.00	0	0	578	538	509	469	440	524	455	104	75	500	300	1	1	20774684	112	53.80	0.44	12	0.05	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	885	-39.21	20221024	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
43	20231024	150928	57	100.00	KONEX			N	N	N	N		N	546	46	2	9.20	4847937	11002	366.37	575	575	426	575	425	500	440.64	0.00	0	0	578	538	509	469	440	524	455	104	75	500	300	1	1	20774684	113	54.60	0.44	12	0.05	10.00	1231.00	918	20221020	-40.52	360	20230721	51.67	770	-29.09	20230829	360	51.67	20230721	885	-38.31	20221024	360	51.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
44	20231024	140913	57	100.00	KONEX			N	N	N	N		N	546	46	2	9.20	4847937	11002	366.37	575	575	426	575	425	500	440.64	0.00	0	0	578	538	509	469	440	524	455	104	75	500	300	1	1	20774684	113	54.60	0.44	12	0.05	10.00	1231.00	918	20221020	-40.52	360	20230721	51.67	770	-29.09	20230829	360	51.67	20230721	885	-38.31	20221024	360	51.67	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
45	20231024	130918	57	100.00	KONEX			N	N	N	N		N	554	54	2	10.80	2637391	6001	199.83	575	575	426	575	425	500	439.49	0.00	0	0	578	538	509	469	440	524	455	104	75	500	300	1	1	20774684	115	55.40	0.45	12	0.03	10.00	1231.00	918	20221020	-39.65	360	20230721	53.89	770	-28.05	20230829	360	53.89	20230721	885	-37.40	20221024	360	53.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
46	20231024	120928	57	100.00	KONEX			N	N	N	N		N	558	58	2	11.60	2360497	5501	183.18	575	575	426	575	425	500	429.10	0.00	0	0	578	538	509	469	440	524	455	104	75	500	300	1	1	20774684	116	55.80	0.45	12	0.03	10.00	1231.00	918	20221020	-39.22	360	20230721	55.00	770	-27.53	20230829	360	55.00	20230721	885	-36.95	20221024	360	55.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
47	20231024	110923	57	100.00	KONEX			N	N	N	N		N	558	58	2	11.60	2360497	5501	183.18	575	575	426	575	425	500	429.10	0.00	0	0	578	538	509	469	440	524	455	104	75	500	300	1	1	20774684	116	55.80	0.45	12	0.03	10.00	1231.00	918	20221020	-39.22	360	20230721	55.00	770	-27.53	20230829	360	55.00	20230721	885	-36.95	20221024	360	55.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20231024	100914	57	100.00	KONEX			N	N	N	N		N	571	71	2	14.20	2140321	5002	166.57	575	575	426	575	425	500	427.89	0.00	0	0	578	538	509	469	440	524	455	104	75	500	300	1	1	20774684	119	57.10	0.46	12	0.02	10.00	1231.00	918	20221020	-37.80	360	20230721	58.61	770	-25.84	20230829	360	58.61	20230721	885	-35.48	20221024	360	58.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20231024	090923	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	578	538	509	469	440	524	455	104	75	500	300	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	918	20221020	-45.53	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	885	-43.50	20221024	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20231023	160907	57	100.00	KONEX			N	N	N	N		N	500	-36	5	-6.72	1441549	3003	75.02	549	549	480	616	456	536	480.04	0.00	0	0	588	561	511	484	434	537	460	104	80	500	320	1	1	20774684	104	50.00	0.41	12	0.01	10.00	1231.00	918	20221020	-45.53	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	885	-43.50	20221024	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
51	20231023	150913	57	100.00	KONEX			N	N	N	N		N	500	-36	5	-6.72	1049	2	0.05	549	549	500	616	456	536	524.50	0.00	0	0	588	561	511	484	434	537	460	104	80	500	320	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	918	20221020	-45.53	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	885	-43.50	20221024	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
52	20231023	140912	57	100.00	KONEX			N	N	N	N		N	500	-36	5	-6.72	1049	2	0.05	549	549	500	616	456	536	524.50	0.00	0	0	588	561	511	484	434	537	460	104	80	500	320	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	918	20221020	-45.53	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	885	-43.50	20221024	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
53	20231023	130918	57	100.00	KONEX			N	N	N	N		N	500	-36	5	-6.72	1049	2	0.05	549	549	500	616	456	536	524.50	0.00	0	0	588	561	511	484	434	537	460	104	80	500	320	1	1	20774684	104	50.00	0.41	12	0.00	10.00	1231.00	918	20221020	-45.53	360	20230721	38.89	770	-35.06	20230829	360	38.89	20230721	885	-43.50	20221024	360	38.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
54	20231023	120908	57	100.00	KONEX			N	N	N	N		N	549	13	2	2.43	549	1	0.02	549	549	549	616	456	536	549.00	0.00	0	0	588	561	511	484	434	537	460	104	80	500	320	1	1	20774684	114	54.90	0.45	12	0.00	10.00	1231.00	918	20221020	-40.20	360	20230721	52.50	770	-28.70	20230829	360	52.50	20230721	885	-37.97	20221024	360	52.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
55	20231023	110905	57	100.00	KONEX			N	N	N	N		N	549	13	2	2.43	549	1	0.02	549	549	549	616	456	536	549.00	0.00	0	0	588	561	511	484	434	537	460	104	80	500	320	1	1	20774684	114	54.90	0.45	12	0.00	10.00	1231.00	918	20221020	-40.20	360	20230721	52.50	770	-28.70	20230829	360	52.50	20230721	885	-37.97	20221024	360	52.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20231023	100900	57	100.00	KONEX			N	N	N	N		N	549	13	2	2.43	549	1	0.02	549	549	549	616	456	536	549.00	0.00	0	0	588	561	511	484	434	537	460	104	80	500	320	1	1	20774684	114	54.90	0.45	12	0.00	10.00	1231.00	918	20221020	-40.20	360	20230721	52.50	770	-28.70	20230829	360	52.50	20230721	885	-37.97	20221024	360	52.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20231023	090920	57	100.00	KONEX			N	N	N	N		N	549	13	2	2.43	549	1	0.02	549	549	549	616	456	536	549.00	0.00	0	0	588	561	511	484	434	537	460	104	80	500	320	1	1	20774684	114	54.90	0.45	12	0.00	10.00	1231.00	918	20221020	-40.20	360	20230721	52.50	770	-28.70	20230829	360	52.50	20230721	885	-37.97	20221024	360	52.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20231020	160904	57	100.00	KONEX			N	N	N	N		N	536	-2	5	-0.37	1872610	4003	15396.15	538	538	461	618	458	538	467.80	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	111	53.60	0.44	12	0.02	10.00	1231.00	918	20221020	-41.61	360	20230721	48.89	770	-30.39	20230829	360	48.89	20230721	918	-41.61	20221020	360	48.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
59	20231020	150904	57	100.00	KONEX			N	N	N	N		N	536	-2	5	-0.37	1872610	4003	15396.15	538	538	461	618	458	538	467.80	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	111	53.60	0.44	12	0.02	10.00	1231.00	918	20221020	-41.61	360	20230721	48.89	770	-30.39	20230829	360	48.89	20230721	918	-41.61	20221020	360	48.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
60	20231020	140912	57	100.00	KONEX			N	N	N	N		N	536	-2	5	-0.37	1872610	4003	15396.15	538	538	461	618	458	538	467.80	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	111	53.60	0.44	12	0.02	10.00	1231.00	918	20221020	-41.61	360	20230721	48.89	770	-30.39	20230829	360	48.89	20230721	918	-41.61	20221020	360	48.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20231020	130848	57	100.00	KONEX			N	N	N	N		N	536	-2	5	-0.37	1872610	4003	15396.15	538	538	461	618	458	538	467.80	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	111	53.60	0.44	12	0.02	10.00	1231.00	918	20221020	-41.61	360	20230721	48.89	770	-30.39	20230829	360	48.89	20230721	918	-41.61	20221020	360	48.89	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20231020	120857	57	100.00	KONEX			N	N	N	N		N	461	-77	5	-14.31	1871538	4001	15388.46	538	538	461	618	458	538	467.77	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	96	46.10	0.37	12	0.02	10.00	1231.00	918	20221020	-49.78	360	20230721	28.06	770	-40.13	20230829	360	28.06	20230721	918	-49.78	20221020	360	28.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20231020	110908	57	100.00	KONEX			N	N	N	N		N	538	0	3	0.00	538	1	3.85	538	538	538	618	458	538	538.00	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20231020	100858	57	100.00	KONEX			N	N	N	N		N	538	0	3	0.00	538	1	3.85	538	538	538	618	458	538	538.00	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20231020	090858	57	100.00	KONEX			N	N	N	N		N	538	0	3	0.00	538	1	3.85	538	538	538	618	458	538	538.00	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20231019	160856	57	100.00	KONEX			N	N	N	N		N	538	-1	5	-0.19	13990	26	433.33	540	540	538	619	459	539	538.08	0.00	0	0	540	539	539	538	538	539	538	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
67	20231019	150847	57	100.00	KONEX			N	N	N	N		N	538	-1	5	-0.19	13990	26	433.33	540	540	538	619	459	539	538.08	0.00	0	0	540	539	539	538	538	539	538	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
68	20231019	140901	57	100.00	KONEX			N	N	N	N		N	538	-1	5	-0.19	2692	5	83.33	540	540	538	619	459	539	538.40	0.00	0	0	540	539	539	538	538	539	538	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20231019	130851	57	100.00	KONEX			N	N	N	N		N	538	-1	5	-0.19	2692	5	83.33	540	540	538	619	459	539	538.40	0.00	0	0	540	539	539	538	538	539	538	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20231019	120858	57	100.00	KONEX			N	N	N	N		N	538	-1	5	-0.19	2692	5	83.33	540	540	538	619	459	539	538.40	0.00	0	0	540	539	539	538	538	539	538	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20231019	110852	57	100.00	KONEX			N	N	N	N		N	538	-1	5	-0.19	2692	5	83.33	540	540	538	619	459	539	538.40	0.00	0	0	540	539	539	538	538	539	538	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20231019	100846	57	100.00	KONEX			N	N	N	N		N	538	-1	5	-0.19	1078	2	33.33	540	540	538	619	459	539	539.00	0.00	0	0	540	539	539	538	538	539	538	104	80	500	320	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20231019	090856	57	100.00	KONEX			N	N	N	N		N	540	1	2	0.19	540	1	16.67	540	540	540	619	459	539	540.00	0.00	0	0	540	539	539	538	538	539	538	104	80	500	320	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20231018	160900	57	100.00	KONEX			N	N	N	N		N	539	1	2	0.19	3235	6	9.52	540	540	539	618	458	538	539.17	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.90	0.44	12	0.00	10.00	1231.00	918	20221020	-41.29	360	20230721	49.72	770	-30.00	20230829	360	49.72	20230721	918	-41.29	20221020	360	49.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
75	20231018	150850	57	100.00	KONEX			N	N	N	N		N	539	1	2	0.19	3235	6	9.52	540	540	539	618	458	538	539.17	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.90	0.44	12	0.00	10.00	1231.00	918	20221020	-41.29	360	20230721	49.72	770	-30.00	20230829	360	49.72	20230721	918	-41.29	20221020	360	49.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20231018	140838	57	100.00	KONEX			N	N	N	N		N	539	1	2	0.19	3235	6	9.52	540	540	539	618	458	538	539.17	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.90	0.44	12	0.00	10.00	1231.00	918	20221020	-41.29	360	20230721	49.72	770	-30.00	20230829	360	49.72	20230721	918	-41.29	20221020	360	49.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20231018	130836	57	100.00	KONEX			N	N	N	N		N	539	1	2	0.19	3235	6	9.52	540	540	539	618	458	538	539.17	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.90	0.44	12	0.00	10.00	1231.00	918	20221020	-41.29	360	20230721	49.72	770	-30.00	20230829	360	49.72	20230721	918	-41.29	20221020	360	49.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20231018	120852	57	100.00	KONEX			N	N	N	N		N	539	1	2	0.19	3235	6	9.52	540	540	539	618	458	538	539.17	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.90	0.44	12	0.00	10.00	1231.00	918	20221020	-41.29	360	20230721	49.72	770	-30.00	20230829	360	49.72	20230721	918	-41.29	20221020	360	49.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20231018	110844	57	100.00	KONEX			N	N	N	N		N	539	1	2	0.19	3235	6	9.52	540	540	539	618	458	538	539.17	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	53.90	0.44	12	0.00	10.00	1231.00	918	20221020	-41.29	360	20230721	49.72	770	-30.00	20230829	360	49.72	20230721	918	-41.29	20221020	360	49.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20231018	100855	57	100.00	KONEX			N	N	N	N		N	540	2	2	0.37	540	1	1.59	540	540	540	618	458	538	540.00	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20231018	090840	57	100.00	KONEX			N	N	N	N		N	540	2	2	0.37	540	1	1.59	540	540	540	618	458	538	540.00	0.00	0	0	540	538	538	536	536	539	537	104	80	500	320	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20231017	160843	57	100.00	KONEX			N	N	N	N		N	538	5	2	0.94	33896	63	0.00	540	540	538	612	454	533	538.03	0.00	0	0	533	533	533	533	533	533	533	104	79	500	310	1	1	20774684	112	53.80	0.44	12	0.00	10.00	1231.00	918	20221020	-41.39	360	20230721	49.44	770	-30.13	20230829	360	49.44	20230721	918	-41.39	20221020	360	49.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20231017	150851	57	100.00	KONEX			N	N	N	N		N	540	7	2	1.31	540	1	0.00	540	540	540	612	454	533	540.00	0.00	0	0	533	533	533	533	533	533	533	104	79	500	310	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20231017	140852	57	100.00	KONEX			N	N	N	N		N	540	7	2	1.31	540	1	0.00	540	540	540	612	454	533	540.00	0.00	0	0	533	533	533	533	533	533	533	104	79	500	310	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20231017	130846	57	100.00	KONEX			N	N	N	N		N	540	7	2	1.31	540	1	0.00	540	540	540	612	454	533	540.00	0.00	0	0	533	533	533	533	533	533	533	104	79	500	310	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20231017	120848	57	100.00	KONEX			N	N	N	N		N	540	7	2	1.31	540	1	0.00	540	540	540	612	454	533	540.00	0.00	0	0	533	533	533	533	533	533	533	104	79	500	310	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20231017	110838	57	100.00	KONEX			N	N	N	N		N	540	7	2	1.31	540	1	0.00	540	540	540	612	454	533	540.00	0.00	0	0	533	533	533	533	533	533	533	104	79	500	310	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20231017	100832	57	100.00	KONEX			N	N	N	N		N	540	7	2	1.31	540	1	0.00	540	540	540	612	454	533	540.00	0.00	0	0	533	533	533	533	533	533	533	104	79	500	310	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20231017	090841	57	100.00	KONEX			N	N	N	N		N	540	7	2	1.31	540	1	0.00	540	540	540	612	454	533	540.00	0.00	0	0	533	533	533	533	533	533	533	104	79	500	310	1	1	20774684	112	54.00	0.44	12	0.00	10.00	1231.00	918	20221020	-41.18	360	20230721	50.00	770	-29.87	20230829	360	50.00	20230721	918	-41.18	20221020	360	50.00	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20231016	160840	57	100.00	KONEX			N	N	N	N		N	533	-2	5	-0.37	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	104	80	500	320	1	1	20774684	111	53.30	0.43	12	0.00	10.00	1231.00	918	20221020	-41.94	360	20230721	48.06	770	-30.78	20230829	360	48.06	20230721	918	-41.94	20221020	360	48.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
91	20231016	150841	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	104	80	500	320	1	1	20774684	111	53.50	0.43	12	0.00	10.00	1231.00	918	20221020	-41.72	360	20230721	48.61	770	-30.52	20230829	360	48.61	20230721	918	-41.72	20221020	360	48.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
92	20231016	140843	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	104	80	500	320	1	1	20774684	111	53.50	0.43	12	0.00	10.00	1231.00	918	20221020	-41.72	360	20230721	48.61	770	-30.52	20230829	360	48.61	20230721	918	-41.72	20221020	360	48.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
93	20231016	130836	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	104	80	500	320	1	1	20774684	111	53.50	0.43	12	0.00	10.00	1231.00	918	20221020	-41.72	360	20230721	48.61	770	-30.52	20230829	360	48.61	20230721	918	-41.72	20221020	360	48.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
94	20231016	120837	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	104	80	500	320	1	1	20774684	111	53.50	0.43	12	0.00	10.00	1231.00	918	20221020	-41.72	360	20230721	48.61	770	-30.52	20230829	360	48.61	20230721	918	-41.72	20221020	360	48.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
95	20231016	110832	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	104	80	500	320	1	1	20774684	111	53.50	0.43	12	0.00	10.00	1231.00	918	20221020	-41.72	360	20230721	48.61	770	-30.52	20230829	360	48.61	20230721	918	-41.72	20221020	360	48.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
96	20231016	100827	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	104	80	500	320	1	1	20774684	111	53.50	0.43	12	0.00	10.00	1231.00	918	20221020	-41.72	360	20230721	48.61	770	-30.52	20230829	360	48.61	20230721	918	-41.72	20221020	360	48.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
97	20231016	090829	57	100.00	KONEX			N	N	N	N		N	535	0	3	0.00	0	0	0.00	0	0	0	615	455	535	0.00	0.00	0	0	535	535	535	535	535	535	535	104	80	500	320	1	1	20774684	111	53.50	0.43	12	0.00	10.00	1231.00	918	20221020	-41.72	360	20230721	48.61	770	-30.52	20230829	360	48.61	20230721	918	-41.72	20221020	360	48.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
98	20231012	160854	57	100.00	KONEX			N	N	N	N		N	530	1	2	0.19	796583	1503	81.24	529	530	525	608	450	529	530.00	0.00	0	0	581	554	522	495	463	539	480	104	79	500	310	1	1	20774684	110	53.00	0.43	12	0.01	10.00	1231.00	918	20221020	-42.27	360	20230721	47.22	770	-31.17	20230829	360	47.22	20230721	918	-42.27	20221020	360	47.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
99	20231012	150835	57	100.00	KONEX			N	N	N	N		N	525	-4	5	-0.76	1054	2	0.11	529	529	525	608	450	529	527.00	0.00	0	0	581	554	522	495	463	539	480	104	79	500	310	1	1	20774684	109	52.50	0.43	12	0.00	10.00	1231.00	918	20221020	-42.81	360	20230721	45.83	770	-31.82	20230829	360	45.83	20230721	918	-42.81	20221020	360	45.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
100	20231012	140836	57	100.00	KONEX			N	N	N	N		N	525	-4	5	-0.76	1054	2	0.11	529	529	525	608	450	529	527.00	0.00	0	0	581	554	522	495	463	539	480	104	79	500	310	1	1	20774684	109	52.50	0.43	12	0.00	10.00	1231.00	918	20221020	-42.81	360	20230721	45.83	770	-31.82	20230829	360	45.83	20230721	918	-42.81	20221020	360	45.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
101	20231012	130836	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	529	1	0.05	529	529	529	608	450	529	529.00	0.00	0	0	581	554	522	495	463	539	480	104	79	500	310	1	1	20774684	110	52.90	0.43	12	0.00	10.00	1231.00	918	20221020	-42.37	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	918	-42.37	20221020	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
102	20231012	120845	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	529	1	0.05	529	529	529	608	450	529	529.00	0.00	0	0	581	554	522	495	463	539	480	104	79	500	310	1	1	20774684	110	52.90	0.43	12	0.00	10.00	1231.00	918	20221020	-42.37	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	918	-42.37	20221020	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
103	20231012	110844	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	529	1	0.05	529	529	529	608	450	529	529.00	0.00	0	0	581	554	522	495	463	539	480	104	79	500	310	1	1	20774684	110	52.90	0.43	12	0.00	10.00	1231.00	918	20221020	-42.37	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	918	-42.37	20221020	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
104	20231012	100838	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	529	1	0.05	529	529	529	608	450	529	529.00	0.00	0	0	581	554	522	495	463	539	480	104	79	500	310	1	1	20774684	110	52.90	0.43	12	0.00	10.00	1231.00	918	20221020	-42.37	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	918	-42.37	20221020	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
105	20231012	090844	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	529	1	0.05	529	529	529	608	450	529	529.00	0.00	0	0	581	554	522	495	463	539	480	104	79	500	310	1	1	20774684	110	52.90	0.43	12	0.00	10.00	1231.00	918	20221020	-42.37	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	918	-42.37	20221020	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
106	20231011	160833	57	100.00	KONEX			N	N	N	N		N	529	9	2	1.73	975203	1850	16.38	549	549	490	598	442	520	527.14	0.00	0	0	589	554	517	482	445	536	464	104	78	500	310	1	1	20774684	110	52.90	0.43	12	0.01	10.00	1231.00	918	20221020	-42.37	360	20230721	46.94	770	-31.30	20230829	360	46.94	20230721	918	-42.37	20221020	360	46.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
107	20231011	150838	57	100.00	KONEX			N	N	N	N		N	530	10	2	1.92	939231	1782	15.78	549	549	490	598	442	520	527.07	0.00	0	0	589	554	517	482	445	536	464	104	78	500	310	1	1	20774684	110	53.00	0.43	12	0.01	10.00	1231.00	918	20221020	-42.27	360	20230721	47.22	770	-31.17	20230829	360	47.22	20230721	918	-42.27	20221020	360	47.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
108	20231011	140842	57	100.00	KONEX			N	N	N	N		N	525	5	2	0.96	127831	246	2.18	549	549	490	598	442	520	519.64	0.00	0	0	589	554	517	482	445	536	464	104	78	500	310	1	1	20774684	109	52.50	0.43	12	0.00	10.00	1231.00	918	20221020	-42.81	360	20230721	45.83	770	-31.82	20230829	360	45.83	20230721	918	-42.81	20221020	360	45.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
109	20231011	130830	57	100.00	KONEX			N	N	N	N		N	525	5	2	0.96	127831	246	2.18	549	549	490	598	442	520	519.64	0.00	0	0	589	554	517	482	445	536	464	104	78	500	310	1	1	20774684	109	52.50	0.43	12	0.00	10.00	1231.00	918	20221020	-42.81	360	20230721	45.83	770	-31.82	20230829	360	45.83	20230721	918	-42.81	20221020	360	45.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
110	20231011	120847	57	100.00	KONEX			N	N	N	N		N	525	5	2	0.96	127831	246	2.18	549	549	490	598	442	520	519.64	0.00	0	0	589	554	517	482	445	536	464	104	78	500	310	1	1	20774684	109	52.50	0.43	12	0.00	10.00	1231.00	918	20221020	-42.81	360	20230721	45.83	770	-31.82	20230829	360	45.83	20230721	918	-42.81	20221020	360	45.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
111	20231011	110841	57	100.00	KONEX			N	N	N	N		N	519	-1	5	-0.19	3066	6	0.05	549	549	490	598	442	520	511.00	0.00	0	0	589	554	517	482	445	536	464	104	78	500	310	1	1	20774684	108	51.90	0.42	12	0.00	10.00	1231.00	918	20221020	-43.46	360	20230721	44.17	770	-32.60	20230829	360	44.17	20230721	918	-43.46	20221020	360	44.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
112	20231011	100835	57	100.00	KONEX			N	N	N	N		N	519	-1	5	-0.19	3066	6	0.05	549	549	490	598	442	520	511.00	0.00	0	0	589	554	517	482	445	536	464	104	78	500	310	1	1	20774684	108	51.90	0.42	12	0.00	10.00	1231.00	918	20221020	-43.46	360	20230721	44.17	770	-32.60	20230829	360	44.17	20230721	918	-43.46	20221020	360	44.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
113	20231011	090839	57	100.00	KONEX			N	N	N	N		N	549	29	2	5.58	549	1	0.01	549	549	549	598	442	520	549.00	0.00	0	0	589	554	517	482	445	536	464	104	78	500	310	1	1	20774684	114	54.90	0.45	12	0.00	10.00	1231.00	918	20221020	-40.20	360	20230721	52.50	770	-28.70	20230829	360	52.50	20230721	918	-40.20	20221020	360	52.50	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
114	20231010	161445	57	100.00	KONEX			N	N	N	N		N	520	40	2	8.33	5606652	11296	1128.47	552	552	480	552	408	480	496.34	0.00	0	0	496	487	481	472	466	485	470	104	72	500	280	1	1	20774684	108	52.00	0.42	12	0.05	10.00	1231.00	918	20221020	-43.36	360	20230721	44.44	770	-32.47	20230829	360	44.44	20230721	918	-43.36	20221020	360	44.44	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
115	20231010	150827	57	100.00	KONEX			N	N	N	N		N	515	35	2	7.29	5450652	10996	1098.50	552	552	480	552	408	480	495.69	0.00	0	0	496	487	481	472	466	485	470	104	72	500	280	1	1	20774684	107	51.50	0.42	12	0.05	10.00	1231.00	918	20221020	-43.90	360	20230721	43.06	770	-33.12	20230829	360	43.06	20230721	918	-43.90	20221020	360	43.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
116	20231010	140832	57	100.00	KONEX			N	N	N	N		N	485	5	2	1.04	2016122	4198	419.38	552	552	480	552	408	480	480.26	0.00	0	0	496	487	481	472	466	485	470	104	72	500	280	1	1	20774684	101	48.50	0.39	12	0.02	10.00	1231.00	918	20221020	-47.17	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	918	-47.17	20221020	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
117	20231010	130824	57	100.00	KONEX			N	N	N	N		N	485	5	2	1.04	2016122	4198	419.38	552	552	480	552	408	480	480.26	0.00	0	0	496	487	481	472	466	485	470	104	72	500	280	1	1	20774684	101	48.50	0.39	12	0.02	10.00	1231.00	918	20221020	-47.17	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	918	-47.17	20221020	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
118	20231010	120824	57	100.00	KONEX			N	N	N	N		N	485	5	2	1.04	2016122	4198	419.38	552	552	480	552	408	480	480.26	0.00	0	0	496	487	481	472	466	485	470	104	72	500	280	1	1	20774684	101	48.50	0.39	12	0.02	10.00	1231.00	918	20221020	-47.17	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	918	-47.17	20221020	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
119	20231010	110810	57	100.00	KONEX			N	N	N	N		N	485	5	2	1.04	98037	202	20.18	552	552	485	552	408	480	485.33	0.00	0	0	496	487	481	472	466	485	470	104	72	500	280	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	918	20221020	-47.17	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	918	-47.17	20221020	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
120	20231010	100818	57	100.00	KONEX			N	N	N	N		N	485	5	2	1.04	1037	2	0.20	552	552	485	552	408	480	518.50	0.00	0	0	496	487	481	472	466	485	470	104	72	500	280	1	1	20774684	101	48.50	0.39	12	0.00	10.00	1231.00	918	20221020	-47.17	360	20230721	34.72	770	-37.01	20230829	360	34.72	20230721	918	-47.17	20221020	360	34.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
121	20231010	090812	57	100.00	KONEX			N	N	N	N		N	552	72	1	15.00	552	1	0.10	552	552	552	552	408	480	552.00	0.00	0	0	496	487	481	472	466	485	470	104	72	500	280	1	1	20774684	115	55.20	0.45	12	0.00	10.00	1231.00	918	20221020	-39.87	360	20230721	53.33	770	-28.31	20230829	360	53.33	20230721	918	-39.87	20221020	360	53.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
122	20231006	160819	57	100.00	KONEX			N	N	N	N		N	480	10	2	2.13	477990	1001	9.83	490	490	475	540	400	470	477.51	0.00	0	0	498	484	477	463	456	480	459	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	918	20221020	-47.71	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	918	-47.71	20221020	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
123	20231006	150807	57	100.00	KONEX			N	N	N	N		N	480	10	2	2.13	477990	1001	9.83	490	490	475	540	400	470	477.51	0.00	0	0	498	484	477	463	456	480	459	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	918	20221020	-47.71	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	918	-47.71	20221020	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
124	20231006	140810	57	100.00	KONEX			N	N	N	N		N	480	10	2	2.13	477990	1001	9.83	490	490	475	540	400	470	477.51	0.00	0	0	498	484	477	463	456	480	459	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	918	20221020	-47.71	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	918	-47.71	20221020	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
125	20231006	130800	57	100.00	KONEX			N	N	N	N		N	480	10	2	2.13	477990	1001	9.83	490	490	475	540	400	470	477.51	0.00	0	0	498	484	477	463	456	480	459	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	918	20221020	-47.71	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	918	-47.71	20221020	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
126	20231006	120758	57	100.00	KONEX			N	N	N	N		N	480	10	2	2.13	477990	1001	9.83	490	490	475	540	400	470	477.51	0.00	0	0	498	484	477	463	456	480	459	104	70	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	918	20221020	-47.71	360	20230721	33.33	770	-37.66	20230829	360	33.33	20230721	918	-47.71	20221020	360	33.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
127	20231006	110752	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	490	1	0.01	490	490	490	540	400	470	490.00	0.00	0	0	498	484	477	463	456	480	459	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	918	20221020	-46.62	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	918	-46.62	20221020	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
128	20231006	100757	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	490	1	0.01	490	490	490	540	400	470	490.00	0.00	0	0	498	484	477	463	456	480	459	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	918	20221020	-46.62	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	918	-46.62	20221020	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
129	20231006	090752	57	100.00	KONEX			N	N	N	N		N	490	20	2	4.26	490	1	0.01	490	490	490	540	400	470	490.00	0.00	0	0	498	484	477	463	456	480	459	104	70	500	280	1	1	20774684	102	49.00	0.40	12	0.00	10.00	1231.00	918	20221020	-46.62	360	20230721	36.11	770	-36.36	20230829	360	36.11	20230721	918	-46.62	20221020	360	36.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N