KissMeData/322190/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	161149	57	100.00	KONEX			N	N	N	N		N	136	-3	5	-2.16	275	2	11.11	139	139	136	159	119	139	137.50	0.00	0	0	154	146	133	125	112	140	119	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-74.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	515	-73.59	20221123	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
3	20231031	151200	57	100.00	KONEX			N	N	N	N		N	136	-3	5	-2.16	275	2	11.11	139	139	136	159	119	139	137.50	0.00	0	0	154	146	133	125	112	140	119	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-74.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	515	-73.59	20221123	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
4	20231031	141209	57	100.00	KONEX			N	N	N	N		N	136	-3	5	-2.16	275	2	11.11	139	139	136	159	119	139	137.50	0.00	0	0	154	146	133	125	112	140	119	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-74.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	515	-73.59	20221123	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
5	20231031	131159	57	100.00	KONEX			N	N	N	N		N	139	0	3	0.00	139	1	5.56	139	139	139	159	119	139	139.00	0.00	0	0	154	146	133	125	112	140	119	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.52	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	515	-73.01	20221123	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
6	20231031	121200	57	100.00	KONEX			N	N	N	N		N	139	0	3	0.00	139	1	5.56	139	139	139	159	119	139	139.00	0.00	0	0	154	146	133	125	112	140	119	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.52	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	515	-73.01	20221123	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
7	20231031	111230	57	100.00	KONEX			N	N	N	N		N	139	0	3	0.00	139	1	5.56	139	139	139	159	119	139	139.00	0.00	0	0	154	146	133	125	112	140	119	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.52	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	515	-73.01	20221123	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
8	20231031	101208	57	100.00	KONEX			N	N	N	N		N	139	0	3	0.00	139	1	5.56	139	139	139	159	119	139	139.00	0.00	0	0	154	146	133	125	112	140	119	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.52	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	515	-73.01	20221123	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
9	20231031	091209	57	100.00	KONEX			N	N	N	N		N	139	0	3	0.00	0	0	0.00	0	0	0	159	119	139	0.00	0.00	0	0	154	146	133	125	112	140	119	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.52	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	515	-73.01	20221123	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
10	20231030	161144	57	100.00	KONEX			N	N	N	N		N	139	-2	5	-1.42	2352	18	1.38	141	141	120	162	120	141	130.67	0.00	0	0	160	150	133	123	106	142	115	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.52	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	515	-73.01	20221123	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
11	20231030	151119	57	100.00	KONEX			N	N	N	N		N	120	-21	4	-14.89	2213	17	1.30	141	141	120	162	120	141	130.18	0.00	0	0	160	150	133	123	106	142	115	9	21	100	80	1	1	8925197	11	-0.31	-0.58	12	0.00	-383.00	-207.00	525	20221027	-77.14	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	515	-76.70	20221123	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
12	20231030	141117	57	100.00	KONEX			N	N	N	N		N	139	-2	5	-1.42	1575	12	0.92	141	141	120	162	120	141	131.25	0.00	0	0	160	150	133	123	106	142	115	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.52	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	515	-73.01	20221123	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
13	20231030	131122	57	100.00	KONEX			N	N	N	N		N	120	-21	4	-14.89	1177	9	0.69	141	141	120	162	120	141	130.78	0.00	0	0	160	150	133	123	106	142	115	9	21	100	80	1	1	8925197	11	-0.31	-0.58	12	0.00	-383.00	-207.00	525	20221027	-77.14	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	515	-76.70	20221123	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
14	20231030	121111	57	100.00	KONEX			N	N	N	N		N	139	-2	5	-1.42	280	2	0.15	141	141	139	162	120	141	140.00	0.00	0	0	160	150	133	123	106	142	115	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.52	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	515	-73.01	20221123	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
15	20231030	111113	57	100.00	KONEX			N	N	N	N		N	141	0	3	0.00	141	1	0.08	141	141	141	162	120	141	141.00	0.00	0	0	160	150	133	123	106	142	115	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	515	-72.62	20221123	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
16	20231030	101108	57	100.00	KONEX			N	N	N	N		N	141	0	3	0.00	0	0	0.00	0	0	0	162	120	141	0.00	0.00	0	0	160	150	133	123	106	142	115	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	515	-72.62	20221123	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
17	20231030	091109	57	100.00	KONEX			N	N	N	N		N	141	0	3	0.00	0	0	0.00	0	0	0	162	120	141	0.00	0.00	0	0	160	150	133	123	106	142	115	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	515	-72.62	20221123	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
18	20231027	161017	57	100.00	KONEX			N	N	N	N		N	141	5	2	3.68	151833	1308	65400.00	143	143	116	156	116	136	116.08	0.00	0	0	137	136	136	135	135	136	135	9	20	100	80	1	1	8925197	13	-0.37	-0.68	12	0.01	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	525	-73.14	20221027	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
19	20231027	151109	57	100.00	KONEX			N	N	N	N		N	141	5	2	3.68	151833	1308	65400.00	143	143	116	156	116	136	116.08	0.00	0	0	137	136	136	135	135	136	135	9	20	100	80	1	1	8925197	13	-0.37	-0.68	12	0.01	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	525	-73.14	20221027	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
20	20231027	141108	57	100.00	KONEX			N	N	N	N		N	117	-19	5	-13.97	519	4	200.00	143	143	117	156	116	136	129.75	0.00	0	0	137	136	136	135	135	136	135	9	20	100	80	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	525	20221027	-77.71	67	20230320	74.63	227	-48.46	20230622	67	74.63	20230320	525	-77.71	20221027	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
21	20231027	131058	57	100.00	KONEX			N	N	N	N		N	142	6	2	4.41	402	3	150.00	143	143	117	156	116	136	134.00	0.00	0	0	137	136	136	135	135	136	135	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	525	20221027	-72.95	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	525	-72.95	20221027	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
22	20231027	121110	57	100.00	KONEX			N	N	N	N		N	142	6	2	4.41	402	3	150.00	143	143	117	156	116	136	134.00	0.00	0	0	137	136	136	135	135	136	135	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	525	20221027	-72.95	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	525	-72.95	20221027	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
23	20231027	111117	57	100.00	KONEX			N	N	N	N		N	142	6	2	4.41	402	3	150.00	143	143	117	156	116	136	134.00	0.00	0	0	137	136	136	135	135	136	135	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	525	20221027	-72.95	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	525	-72.95	20221027	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
24	20231027	101105	57	100.00	KONEX			N	N	N	N		N	142	6	2	4.41	402	3	150.00	143	143	117	156	116	136	134.00	0.00	0	0	137	136	136	135	135	136	135	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	525	20221027	-72.95	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	525	-72.95	20221027	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
25	20231027	091110	57	100.00	KONEX			N	N	N	N		N	117	-19	5	-13.97	260	2	100.00	143	143	117	156	116	136	130.00	0.00	0	0	137	136	136	135	135	136	135	9	20	100	80	1	1	8925197	10	-0.31	-0.57	12	0.00	-383.00	-207.00	525	20221027	-77.71	67	20230320	74.63	227	-48.46	20230622	67	74.63	20230320	525	-77.71	20221027	67	74.63	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
26	20231026	161053	57	100.00	KONEX			N	N	N	N		N	136	-1	5	-0.73	273	2	20.00	137	137	136	157	117	137	136.50	0.00	0	0	155	146	133	124	111	139	117	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-74.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	525	-74.10	20221027	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
27	20231026	151051	57	100.00	KONEX			N	N	N	N		N	136	-1	5	-0.73	273	2	20.00	137	137	136	157	117	137	136.50	0.00	0	0	155	146	133	124	111	139	117	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-74.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	525	-74.10	20221027	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
28	20231026	141053	57	100.00	KONEX			N	N	N	N		N	136	-1	5	-0.73	273	2	20.00	137	137	136	157	117	137	136.50	0.00	0	0	155	146	133	124	111	139	117	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-74.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	525	-74.10	20221027	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
29	20231026	131052	57	100.00	KONEX			N	N	N	N		N	136	-1	5	-0.73	273	2	20.00	137	137	136	157	117	137	136.50	0.00	0	0	155	146	133	124	111	139	117	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-74.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	525	-74.10	20221027	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
30	20231026	121045	57	100.00	KONEX			N	N	N	N		N	136	-1	5	-0.73	273	2	20.00	137	137	136	157	117	137	136.50	0.00	0	0	155	146	133	124	111	139	117	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-74.10	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	525	-74.10	20221027	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
31	20231026	111100	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	137	1	10.00	137	137	137	157	117	137	137.00	0.00	0	0	155	146	133	124	111	139	117	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
32	20231026	101055	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	137	1	10.00	137	137	137	157	117	137	137.00	0.00	0	0	155	146	133	124	111	139	117	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
33	20231026	091053	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	0	0	0.00	0	0	0	157	117	137	0.00	0.00	0	0	155	146	133	124	111	139	117	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
34	20231025	161055	57	100.00	KONEX			N	N	N	N		N	137	-1	5	-0.72	1315	10	15.15	142	142	120	158	118	138	131.50	0.00	0	0	153	145	131	123	109	138	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
35	20231025	151053	57	100.00	KONEX			N	N	N	N		N	137	-1	5	-0.72	1315	10	15.15	142	142	120	158	118	138	131.50	0.00	0	0	153	145	131	123	109	138	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
36	20231025	141048	57	100.00	KONEX			N	N	N	N		N	137	-1	5	-0.72	1315	10	15.15	142	142	120	158	118	138	131.50	0.00	0	0	153	145	131	123	109	138	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
37	20231025	131050	57	100.00	KONEX			N	N	N	N		N	137	-1	5	-0.72	1178	9	13.64	142	142	120	158	118	138	130.89	0.00	0	0	153	145	131	123	109	138	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
38	20231025	121053	57	100.00	KONEX			N	N	N	N		N	137	-1	5	-0.72	1178	9	13.64	142	142	120	158	118	138	130.89	0.00	0	0	153	145	131	123	109	138	116	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
39	20231025	111052	57	100.00	KONEX			N	N	N	N		N	120	-18	5	-13.04	522	4	6.06	142	142	120	158	118	138	130.50	0.00	0	0	153	145	131	123	109	138	116	9	20	100	80	1	1	8925197	11	-0.31	-0.58	12	0.00	-383.00	-207.00	525	20221027	-77.14	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	525	-77.14	20221027	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
40	20231025	101053	57	100.00	KONEX			N	N	N	N		N	142	4	2	2.90	142	1	1.52	142	142	142	158	118	138	142.00	0.00	0	0	153	145	131	123	109	138	116	9	20	100	80	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	525	20221027	-72.95	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	525	-72.95	20221027	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
41	20231025	091049	57	100.00	KONEX			N	N	N	N		N	138	0	3	0.00	0	0	0.00	0	0	0	158	118	138	0.00	0.00	0	0	153	145	131	123	109	138	116	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.71	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	525	-73.71	20221027	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
42	20231024	161025	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	9088	66	550.00	139	139	117	157	117	137	137.70	0.00	0	0	152	144	132	124	112	138	118	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.71	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	525	-73.71	20221027	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
43	20231024	151042	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	9088	66	550.00	139	139	117	157	117	137	137.70	0.00	0	0	152	144	132	124	112	138	118	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.71	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	525	-73.71	20221027	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
44	20231024	141025	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	9088	66	550.00	139	139	117	157	117	137	137.70	0.00	0	0	152	144	132	124	112	138	118	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.71	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	525	-73.71	20221027	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
45	20231024	131029	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	9088	66	550.00	139	139	117	157	117	137	137.70	0.00	0	0	152	144	132	124	112	138	118	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.71	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	525	-73.71	20221027	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
46	20231024	121041	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	9088	66	550.00	139	139	117	157	117	137	137.70	0.00	0	0	152	144	132	124	112	138	118	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.71	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	525	-73.71	20221027	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
47	20231024	111037	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	9088	66	550.00	139	139	117	157	117	137	137.70	0.00	0	0	152	144	132	124	112	138	118	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.71	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	525	-73.71	20221027	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
48	20231024	101027	57	100.00	KONEX			N	N	N	N		N	138	1	2	0.73	9088	66	550.00	139	139	117	157	117	137	137.70	0.00	0	0	152	144	132	124	112	138	118	9	20	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	525	20221027	-73.71	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	525	-73.71	20221027	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
49	20231024	091035	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	0	0	0.00	0	0	0	157	117	137	0.00	0.00	0	0	152	144	132	124	112	138	118	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
50	20231023	161019	57	100.00	KONEX			N	N	N	N		N	137	-4	5	-2.84	1562	12	3.91	140	140	120	162	120	141	130.17	0.00	0	0	153	146	135	128	117	150	132	9	21	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
51	20231023	151025	57	100.00	KONEX			N	N	N	N		N	120	-21	4	-14.89	1425	11	3.58	140	140	120	162	120	141	129.55	0.00	0	0	153	146	135	128	117	150	132	9	21	100	80	1	1	8925197	11	-0.31	-0.58	12	0.00	-383.00	-207.00	525	20221027	-77.14	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	525	-77.14	20221027	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
52	20231023	141023	57	100.00	KONEX			N	N	N	N		N	137	-4	5	-2.84	1048	8	2.61	140	140	120	162	120	141	131.00	0.00	0	0	153	146	135	128	117	150	132	9	21	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	525	20221027	-73.90	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	525	-73.90	20221027	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
53	20231023	131030	57	100.00	KONEX			N	N	N	N		N	120	-21	4	-14.89	654	5	1.63	140	140	120	162	120	141	130.80	0.00	0	0	153	146	135	128	117	150	132	9	21	100	80	1	1	8925197	11	-0.31	-0.58	12	0.00	-383.00	-207.00	525	20221027	-77.14	67	20230320	79.10	227	-47.14	20230622	67	79.10	20230320	525	-77.14	20221027	67	79.10	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
54	20231023	121020	57	100.00	KONEX			N	N	N	N		N	140	-1	5	-0.71	140	1	0.33	140	140	140	162	120	141	140.00	0.00	0	0	153	146	135	128	117	150	132	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.33	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	525	-73.33	20221027	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
55	20231023	111016	57	100.00	KONEX			N	N	N	N		N	140	-1	5	-0.71	140	1	0.33	140	140	140	162	120	141	140.00	0.00	0	0	153	146	135	128	117	150	132	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.33	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	525	-73.33	20221027	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
56	20231023	101009	57	100.00	KONEX			N	N	N	N		N	140	-1	5	-0.71	140	1	0.33	140	140	140	162	120	141	140.00	0.00	0	0	153	146	135	128	117	150	132	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.33	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	525	-73.33	20221027	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
57	20231023	091030	57	100.00	KONEX			N	N	N	N		N	140	-1	5	-0.71	140	1	0.33	140	140	140	162	120	141	140.00	0.00	0	0	153	146	135	128	117	150	132	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.33	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	525	-73.33	20221027	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
58	20231020	161014	57	100.00	KONEX			N	N	N	N		N	141	-4	5	-2.76	38188	307	31.91	124	142	124	166	124	145	124.39	0.00	0	0	147	145	145	143	143	146	144	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	525	-73.14	20221027	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
59	20231020	151013	57	100.00	KONEX			N	N	N	N		N	141	-4	5	-2.76	38188	307	31.91	124	142	124	166	124	145	124.39	0.00	0	0	147	145	145	143	143	146	144	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	525	-73.14	20221027	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
60	20231020	141024	57	100.00	KONEX			N	N	N	N		N	141	-4	5	-2.76	38188	307	31.91	124	142	124	166	124	145	124.39	0.00	0	0	147	145	145	143	143	146	144	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	525	-73.14	20221027	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
61	20231020	130956	57	100.00	KONEX			N	N	N	N		N	141	-4	5	-2.76	38188	307	31.91	124	142	124	166	124	145	124.39	0.00	0	0	147	145	145	143	143	146	144	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	525	20221027	-73.14	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	525	-73.14	20221027	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
62	20231020	121006	57	100.00	KONEX			N	N	N	N		N	142	-3	5	-2.07	37342	301	31.29	124	142	124	166	124	145	124.06	0.00	0	0	147	145	145	143	143	146	144	9	21	100	80	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	525	20221027	-72.95	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	525	-72.95	20221027	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
63	20231020	111018	57	100.00	KONEX			N	N	N	N		N	142	-3	5	-2.07	37342	301	31.29	124	142	124	166	124	145	124.06	0.00	0	0	147	145	145	143	143	146	144	9	21	100	80	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	525	20221027	-72.95	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	525	-72.95	20221027	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
64	20231020	101009	57	100.00	KONEX			N	N	N	N		N	142	-3	5	-2.07	37342	301	31.29	124	142	124	166	124	145	124.06	0.00	0	0	147	145	145	143	143	146	144	9	21	100	80	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	525	20221027	-72.95	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	525	-72.95	20221027	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
65	20231020	091007	57	100.00	KONEX			N	N	N	N		N	145	0	3	0.00	0	0	0.00	0	0	0	166	124	145	0.00	0.00	0	0	147	145	145	143	143	146	144	9	21	100	80	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	525	20221027	-72.38	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	525	-72.38	20221027	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
66	20231019	161006	57	100.00	KONEX			N	N	N	N		N	145	16	2	12.40	139514	962	140.44	147	147	145	148	110	129	145.02	0.00	0	0	140	134	124	118	108	129	113	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.01	-383.00	-207.00	569	20221017	-74.52	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	525	-72.38	20221027	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
67	20231019	150954	57	100.00	KONEX			N	N	N	N		N	145	16	2	12.40	139514	962	140.44	147	147	145	148	110	129	145.02	0.00	0	0	140	134	124	118	108	129	113	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.01	-383.00	-207.00	569	20221017	-74.52	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	525	-72.38	20221027	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
68	20231019	141009	57	100.00	KONEX			N	N	N	N		N	145	16	2	12.40	139514	962	140.44	147	147	145	148	110	129	145.02	0.00	0	0	140	134	124	118	108	129	113	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.01	-383.00	-207.00	569	20221017	-74.52	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	525	-72.38	20221027	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
69	20231019	130959	57	100.00	KONEX			N	N	N	N		N	145	16	2	12.40	139514	962	140.44	147	147	145	148	110	129	145.02	0.00	0	0	140	134	124	118	108	129	113	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.01	-383.00	-207.00	569	20221017	-74.52	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	525	-72.38	20221027	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
70	20231019	121006	57	100.00	KONEX			N	N	N	N		N	145	16	2	12.40	139514	962	140.44	147	147	145	148	110	129	145.02	0.00	0	0	140	134	124	118	108	129	113	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.01	-383.00	-207.00	569	20221017	-74.52	67	20230320	116.42	227	-36.12	20230622	67	116.42	20230320	525	-72.38	20221027	67	116.42	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
71	20231019	111000	57	100.00	KONEX			N	N	N	N		N	147	18	2	13.95	1764	12	1.75	147	147	147	148	110	129	147.00	0.00	0	0	140	134	124	118	108	129	113	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	569	20221017	-74.17	67	20230320	119.40	227	-35.24	20230622	67	119.40	20230320	525	-72.00	20221027	67	119.40	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
72	20231019	100955	57	100.00	KONEX			N	N	N	N		N	147	18	2	13.95	1764	12	1.75	147	147	147	148	110	129	147.00	0.00	0	0	140	134	124	118	108	129	113	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	569	20221017	-74.17	67	20230320	119.40	227	-35.24	20230622	67	119.40	20230320	525	-72.00	20221027	67	119.40	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
73	20231019	091004	57	100.00	KONEX			N	N	N	N		N	147	18	2	13.95	1764	12	1.75	147	147	147	148	110	129	147.00	0.00	0	0	140	134	124	118	108	129	113	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	569	20221017	-74.17	67	20230320	119.40	227	-35.24	20230622	67	119.40	20230320	525	-72.00	20221027	67	119.40	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
74	20231018	161008	57	100.00	KONEX			N	N	N	N		N	129	-3	5	-2.27	78302	685	23.09	130	130	114	151	113	132	114.31	0.00	0	0	144	137	126	119	108	141	123	9	19	100	70	1	1	8925197	12	-0.34	-0.62	12	0.01	-383.00	-207.00	569	20221017	-77.33	67	20230320	92.54	227	-43.17	20230622	67	92.54	20230320	525	-75.43	20221027	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
75	20231018	150959	57	100.00	KONEX			N	N	N	N		N	129	-3	5	-2.27	78302	685	23.09	130	130	114	151	113	132	114.31	0.00	0	0	144	137	126	119	108	141	123	9	19	100	70	1	1	8925197	12	-0.34	-0.62	12	0.01	-383.00	-207.00	569	20221017	-77.33	67	20230320	92.54	227	-43.17	20230622	67	92.54	20230320	525	-75.43	20221027	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
76	20231018	140945	57	100.00	KONEX			N	N	N	N		N	129	-3	5	-2.27	39719	348	11.73	130	130	114	151	113	132	114.14	0.00	0	0	144	137	126	119	108	141	123	9	19	100	70	1	1	8925197	12	-0.34	-0.62	12	0.00	-383.00	-207.00	569	20221017	-77.33	67	20230320	92.54	227	-43.17	20230622	67	92.54	20230320	525	-75.43	20221027	67	92.54	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
77	20231018	130942	57	100.00	KONEX			N	N	N	N		N	130	-2	5	-1.52	260	2	0.07	130	130	130	151	113	132	130.00	0.00	0	0	144	137	126	119	108	141	123	9	19	100	70	1	1	8925197	12	-0.34	-0.63	12	0.00	-383.00	-207.00	569	20221017	-77.15	67	20230320	94.03	227	-42.73	20230622	67	94.03	20230320	525	-75.24	20221027	67	94.03	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
78	20231018	121000	57	100.00	KONEX			N	N	N	N		N	130	-2	5	-1.52	130	1	0.03	130	130	130	151	113	132	130.00	0.00	0	0	144	137	126	119	108	141	123	9	19	100	70	1	1	8925197	12	-0.34	-0.63	12	0.00	-383.00	-207.00	569	20221017	-77.15	67	20230320	94.03	227	-42.73	20230622	67	94.03	20230320	525	-75.24	20221027	67	94.03	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
79	20231018	110952	57	100.00	KONEX			N	N	N	N		N	132	0	3	0.00	0	0	0.00	0	0	0	151	113	132	0.00	0.00	0	0	144	137	126	119	108	141	123	9	19	100	70	1	1	8925197	12	-0.34	-0.64	12	0.00	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	525	-74.86	20221027	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
80	20231018	101004	57	100.00	KONEX			N	N	N	N		N	132	0	3	0.00	0	0	0.00	0	0	0	151	113	132	0.00	0.00	0	0	144	137	126	119	108	141	123	9	19	100	70	1	1	8925197	12	-0.34	-0.64	12	0.00	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	525	-74.86	20221027	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
81	20231018	090947	57	100.00	KONEX			N	N	N	N		N	132	0	3	0.00	0	0	0.00	0	0	0	151	113	132	0.00	0.00	0	0	144	137	126	119	108	141	123	9	19	100	70	1	1	8925197	12	-0.34	-0.64	12	0.00	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	525	-74.86	20221027	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
82	20231017	160949	57	100.00	KONEX			N	N	N	N		N	132	-3	5	-2.22	346231	2967	3450.00	120	133	115	155	115	135	116.69	0.00	0	0	147	141	129	123	111	144	126	9	20	100	80	1	1	8925197	12	-0.34	-0.64	12	0.03	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	569	-76.80	20221017	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
83	20231017	150959	57	100.00	KONEX			N	N	N	N		N	132	-3	5	-2.22	346231	2967	3450.00	120	133	115	155	115	135	116.69	0.00	0	0	147	141	129	123	111	144	126	9	20	100	80	1	1	8925197	12	-0.34	-0.64	12	0.03	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	569	-76.80	20221017	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
84	20231017	141000	57	100.00	KONEX			N	N	N	N		N	132	-3	5	-2.22	346231	2967	3450.00	120	133	115	155	115	135	116.69	0.00	0	0	147	141	129	123	111	144	126	9	20	100	80	1	1	8925197	12	-0.34	-0.64	12	0.03	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	569	-76.80	20221017	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
85	20231017	130951	57	100.00	KONEX			N	N	N	N		N	132	-3	5	-2.22	346231	2967	3450.00	120	133	115	155	115	135	116.69	0.00	0	0	147	141	129	123	111	144	126	9	20	100	80	1	1	8925197	12	-0.34	-0.64	12	0.03	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	569	-76.80	20221017	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
86	20231017	120956	57	100.00	KONEX			N	N	N	N		N	132	-3	5	-2.22	346231	2967	3450.00	120	133	115	155	115	135	116.69	0.00	0	0	147	141	129	123	111	144	126	9	20	100	80	1	1	8925197	12	-0.34	-0.64	12	0.03	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	569	-76.80	20221017	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
87	20231017	110946	57	100.00	KONEX			N	N	N	N		N	132	-3	5	-2.22	346231	2967	3450.00	120	133	115	155	115	135	116.69	0.00	0	0	147	141	129	123	111	144	126	9	20	100	80	1	1	8925197	12	-0.34	-0.64	12	0.03	-383.00	-207.00	569	20221017	-76.80	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	569	-76.80	20221017	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
88	20231017	100938	57	100.00	KONEX			N	N	N	N		N	115	-20	4	-14.81	299621	2562	2979.07	120	133	115	155	115	135	116.95	0.00	0	0	147	141	129	123	111	144	126	9	20	100	80	1	1	8925197	10	-0.30	-0.56	12	0.03	-383.00	-207.00	569	20221017	-79.79	67	20230320	71.64	227	-49.34	20230622	67	71.64	20230320	569	-79.79	20221017	67	71.64	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
89	20231017	090950	57	100.00	KONEX			N	N	N	N		N	135	0	3	0.00	0	0	0.00	0	0	0	155	115	135	0.00	0.00	0	0	147	141	129	123	111	144	126	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.27	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	569	-76.27	20221017	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
90	20231016	160947	57	100.00	KONEX			N	N	N	N		N	135	-2	5	-1.46	11556	86	40.19	135	135	117	157	117	137	134.37	0.00	0	0	151	144	133	126	115	138	120	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.27	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	569	-76.27	20221017	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
91	20231016	150947	57	100.00	KONEX			N	N	N	N		N	135	-2	5	-1.46	11556	86	40.19	135	135	117	157	117	137	134.37	0.00	0	0	151	144	133	126	115	138	120	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.27	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	569	-76.27	20221017	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
92	20231016	140948	57	100.00	KONEX			N	N	N	N		N	135	-2	5	-1.46	9450	70	32.71	135	135	135	157	117	137	135.00	0.00	0	0	151	144	133	126	115	138	120	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.27	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	569	-76.27	20221017	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
93	20231016	130941	57	100.00	KONEX			N	N	N	N		N	135	-2	5	-1.46	2025	15	7.01	135	135	135	157	117	137	135.00	0.00	0	0	151	144	133	126	115	138	120	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.27	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	569	-76.27	20221017	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
94	20231016	120943	57	100.00	KONEX			N	N	N	N		N	135	-2	5	-1.46	2025	15	7.01	135	135	135	157	117	137	135.00	0.00	0	0	151	144	133	126	115	138	120	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.27	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	569	-76.27	20221017	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
95	20231016	110936	57	100.00	KONEX			N	N	N	N		N	135	-2	5	-1.46	2025	15	7.01	135	135	135	157	117	137	135.00	0.00	0	0	151	144	133	126	115	138	120	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.27	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	569	-76.27	20221017	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
96	20231016	100931	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	0	0	0.00	0	0	0	157	117	137	0.00	0.00	0	0	151	144	133	126	115	138	120	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	569	20221017	-75.92	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	569	-75.92	20221017	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
97	20231016	090933	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	0	0	0.00	0	0	0	157	117	137	0.00	0.00	0	0	151	144	133	126	115	138	120	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	569	20221017	-75.92	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	569	-75.92	20221017	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
98	20231012	161004	57	100.00	KONEX			N	N	N	N		N	143	-7	5	-4.67	1339	10	1000.00	128	143	128	172	128	150	133.90	0.00	0	0	150	150	150	150	150	150	150	9	22	100	90	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
99	20231012	150940	57	100.00	KONEX			N	N	N	N		N	143	-7	5	-4.67	1339	10	1000.00	128	143	128	172	128	150	133.90	0.00	0	0	150	150	150	150	150	150	150	9	22	100	90	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
100	20231012	140942	57	100.00	KONEX			N	N	N	N		N	143	-7	5	-4.67	1339	10	1000.00	128	143	128	172	128	150	133.90	0.00	0	0	150	150	150	150	150	150	150	9	22	100	90	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
101	20231012	130942	57	100.00	KONEX			N	N	N	N		N	142	-8	5	-5.33	1196	9	900.00	128	143	128	172	128	150	132.89	0.00	0	0	150	150	150	150	150	150	150	9	22	100	90	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-75.04	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	569	-75.04	20221017	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
102	20231012	120952	57	100.00	KONEX			N	N	N	N		N	143	-7	5	-4.67	783	6	600.00	128	143	128	172	128	150	130.50	0.00	0	0	150	150	150	150	150	150	150	9	22	100	90	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
103	20231012	110952	57	100.00	KONEX			N	N	N	N		N	143	-7	5	-4.67	783	6	600.00	128	143	128	172	128	150	130.50	0.00	0	0	150	150	150	150	150	150	150	9	22	100	90	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
104	20231012	100943	57	100.00	KONEX			N	N	N	N		N	143	-7	5	-4.67	783	6	600.00	128	143	128	172	128	150	130.50	0.00	0	0	150	150	150	150	150	150	150	9	22	100	90	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	569	20221017	-74.87	67	20230320	113.43	227	-37.00	20230622	67	113.43	20230320	569	-74.87	20221017	67	113.43	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
105	20231012	090951	57	100.00	KONEX			N	N	N	N		N	150	0	3	0.00	0	0	0.00	0	0	0	172	128	150	0.00	0.00	0	0	150	150	150	150	150	150	150	9	22	100	90	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
106	20231011	160939	57	100.00	KONEX			N	N	N	N		N	150	16	2	11.94	150	1	5.00	150	150	150	154	114	134	150.00	0.00	0	0	164	148	141	125	118	145	122	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
107	20231011	150945	57	100.00	KONEX			N	N	N	N		N	150	16	2	11.94	150	1	5.00	150	150	150	154	114	134	150.00	0.00	0	0	164	148	141	125	118	145	122	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
108	20231011	140947	57	100.00	KONEX			N	N	N	N		N	150	16	2	11.94	150	1	5.00	150	150	150	154	114	134	150.00	0.00	0	0	164	148	141	125	118	145	122	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
109	20231011	130935	57	100.00	KONEX			N	N	N	N		N	150	16	2	11.94	150	1	5.00	150	150	150	154	114	134	150.00	0.00	0	0	164	148	141	125	118	145	122	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
110	20231011	120954	57	100.00	KONEX			N	N	N	N		N	150	16	2	11.94	150	1	5.00	150	150	150	154	114	134	150.00	0.00	0	0	164	148	141	125	118	145	122	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
111	20231011	110948	57	100.00	KONEX			N	N	N	N		N	150	16	2	11.94	150	1	5.00	150	150	150	154	114	134	150.00	0.00	0	0	164	148	141	125	118	145	122	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
112	20231011	100941	57	100.00	KONEX			N	N	N	N		N	150	16	2	11.94	150	1	5.00	150	150	150	154	114	134	150.00	0.00	0	0	164	148	141	125	118	145	122	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
113	20231011	090945	57	100.00	KONEX			N	N	N	N		N	150	16	2	11.94	150	1	5.00	150	150	150	154	114	134	150.00	0.00	0	0	164	148	141	125	118	145	122	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
114	20231010	161549	57	100.00	KONEX			N	N	N	N		N	134	-23	4	-14.65	2898	20	2000.00	157	157	134	180	134	157	144.90	0.00	0	0	157	157	157	157	157	157	157	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
115	20231010	150931	57	100.00	KONEX			N	N	N	N		N	134	-23	4	-14.65	2898	20	2000.00	157	157	134	180	134	157	144.90	0.00	0	0	157	157	157	157	157	157	157	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
116	20231010	140938	57	100.00	KONEX			N	N	N	N		N	134	-23	4	-14.65	2764	19	1900.00	157	157	134	180	134	157	145.47	0.00	0	0	157	157	157	157	157	157	157	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
117	20231010	130931	57	100.00	KONEX			N	N	N	N		N	134	-23	4	-14.65	2630	18	1800.00	157	157	134	180	134	157	146.11	0.00	0	0	157	157	157	157	157	157	157	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	569	20221017	-76.45	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	569	-76.45	20221017	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
118	20231010	120928	57	100.00	KONEX			N	N	N	N		N	150	-7	5	-4.46	1810	12	1200.00	157	157	150	180	134	157	150.83	0.00	0	0	157	157	157	157	157	157	157	9	23	100	90	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	569	20221017	-73.64	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	569	-73.64	20221017	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
119	20231010	110910	57	100.00	KONEX			N	N	N	N		N	153	-4	5	-2.55	310	2	200.00	157	157	153	180	134	157	155.00	0.00	0	0	157	157	157	157	157	157	157	9	23	100	90	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	569	20221017	-73.11	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	569	-73.11	20221017	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
120	20231010	100922	57	100.00	KONEX			N	N	N	N		N	153	-4	5	-2.55	310	2	200.00	157	157	153	180	134	157	155.00	0.00	0	0	157	157	157	157	157	157	157	9	23	100	90	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	569	20221017	-73.11	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	569	-73.11	20221017	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
121	20231010	090915	57	100.00	KONEX			N	N	N	N		N	157	0	3	0.00	157	1	100.00	157	157	157	180	134	157	157.00	0.00	0	0	157	157	157	157	157	157	157	9	23	100	90	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
122	20231006	160924	57	100.00	KONEX			N	N	N	N		N	157	19	2	13.77	157	1	50.00	157	157	157	158	118	138	157.00	0.00	0	0	139	138	138	137	137	138	137	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
123	20231006	150909	57	100.00	KONEX			N	N	N	N		N	157	19	2	13.77	157	1	50.00	157	157	157	158	118	138	157.00	0.00	0	0	139	138	138	137	137	138	137	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
124	20231006	140912	57	100.00	KONEX			N	N	N	N		N	157	19	2	13.77	157	1	50.00	157	157	157	158	118	138	157.00	0.00	0	0	139	138	138	137	137	138	137	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
125	20231006	130902	57	100.00	KONEX			N	N	N	N		N	157	19	2	13.77	157	1	50.00	157	157	157	158	118	138	157.00	0.00	0	0	139	138	138	137	137	138	137	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
126	20231006	120900	57	100.00	KONEX			N	N	N	N		N	157	19	2	13.77	157	1	50.00	157	157	157	158	118	138	157.00	0.00	0	0	139	138	138	137	137	138	137	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
127	20231006	110852	57	100.00	KONEX			N	N	N	N		N	157	19	2	13.77	157	1	50.00	157	157	157	158	118	138	157.00	0.00	0	0	139	138	138	137	137	138	137	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
128	20231006	100859	57	100.00	KONEX			N	N	N	N		N	157	19	2	13.77	157	1	50.00	157	157	157	158	118	138	157.00	0.00	0	0	139	138	138	137	137	138	137	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
129	20231006	090851	57	100.00	KONEX			N	N	N	N		N	157	19	2	13.77	157	1	50.00	157	157	157	158	118	138	157.00	0.00	0	0	139	138	138	137	137	138	137	9	20	100	80	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	569	20221017	-72.41	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	569	-72.41	20221017	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N