KissMeData/092590/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	160728	57	100.00	KONEX			N	N	N	N		N	1307	168	2	14.75	1075414	1102	3800.00	1307	1307	975	1309	969	1139	975.87	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	36	170	500	680	1	1	7291098	95	25.13	0.61	12	0.02	52.00	2149.00	2400	20221110	-45.54	969	20230510	34.88	1997	-34.55	20230309	969	34.88	20230510	2400	-45.54	20221110	969	34.88	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20231031	150737	57	100.00	KONEX			N	N	N	N		N	1307	168	2	14.75	1075414	1102	3800.00	1307	1307	975	1309	969	1139	975.87	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	36	170	500	680	1	1	7291098	95	25.13	0.61	12	0.02	52.00	2149.00	2400	20221110	-45.54	969	20230510	34.88	1997	-34.55	20230309	969	34.88	20230510	2400	-45.54	20221110	969	34.88	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20231031	140741	57	100.00	KONEX			N	N	N	N		N	1307	168	2	14.75	1075414	1102	3800.00	1307	1307	975	1309	969	1139	975.87	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	36	170	500	680	1	1	7291098	95	25.13	0.61	12	0.02	52.00	2149.00	2400	20221110	-45.54	969	20230510	34.88	1997	-34.55	20230309	969	34.88	20230510	2400	-45.54	20221110	969	34.88	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20231031	130735	57	100.00	KONEX			N	N	N	N		N	1307	168	2	14.75	1075414	1102	3800.00	1307	1307	975	1309	969	1139	975.87	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	36	170	500	680	1	1	7291098	95	25.13	0.61	12	0.02	52.00	2149.00	2400	20221110	-45.54	969	20230510	34.88	1997	-34.55	20230309	969	34.88	20230510	2400	-45.54	20221110	969	34.88	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20231031	120735	57	100.00	KONEX			N	N	N	N		N	1307	168	2	14.75	1075414	1102	3800.00	1307	1307	975	1309	969	1139	975.87	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	36	170	500	680	1	1	7291098	95	25.13	0.61	12	0.02	52.00	2149.00	2400	20221110	-45.54	969	20230510	34.88	1997	-34.55	20230309	969	34.88	20230510	2400	-45.54	20221110	969	34.88	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20231031	110755	57	100.00	KONEX			N	N	N	N		N	1307	168	2	14.75	1075414	1102	3800.00	1307	1307	975	1309	969	1139	975.87	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	36	170	500	680	1	1	7291098	95	25.13	0.61	12	0.02	52.00	2149.00	2400	20221110	-45.54	969	20230510	34.88	1997	-34.55	20230309	969	34.88	20230510	2400	-45.54	20221110	969	34.88	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20231031	100742	57	100.00	KONEX			N	N	N	N		N	1307	168	2	14.75	1075414	1102	3800.00	1307	1307	975	1309	969	1139	975.87	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	36	170	500	680	1	1	7291098	95	25.13	0.61	12	0.02	52.00	2149.00	2400	20221110	-45.54	969	20230510	34.88	1997	-34.55	20230309	969	34.88	20230510	2400	-45.54	20221110	969	34.88	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20231031	090740	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	36	170	500	680	1	1	7291098	83	21.90	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.54	969	20230510	17.54	1997	-42.96	20230309	969	17.54	20230510	2400	-52.54	20221110	969	17.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20231030	160728	57	100.00	KONEX			N	N	N	N		N	1139	-201	4	-15.00	33031	29	33.33	1139	1139	1139	1541	1139	1340	1139.00	0.00	0	0	1527	1433	1255	1161	983	1480	1208	36	201	500	800	1	1	7291098	83	21.90	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.54	969	20230510	17.54	1997	-42.96	20230309	969	17.54	20230510	2400	-52.54	20221110	969	17.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20231030	150712	57	100.00	KONEX			N	N	N	N		N	1139	-201	4	-15.00	33031	29	33.33	1139	1139	1139	1541	1139	1340	1139.00	0.00	0	0	1527	1433	1255	1161	983	1480	1208	36	201	500	800	1	1	7291098	83	21.90	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.54	969	20230510	17.54	1997	-42.96	20230309	969	17.54	20230510	2400	-52.54	20221110	969	17.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20231030	140712	57	100.00	KONEX			N	N	N	N		N	1139	-201	4	-15.00	33031	29	33.33	1139	1139	1139	1541	1139	1340	1139.00	0.00	0	0	1527	1433	1255	1161	983	1480	1208	36	201	500	800	1	1	7291098	83	21.90	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.54	969	20230510	17.54	1997	-42.96	20230309	969	17.54	20230510	2400	-52.54	20221110	969	17.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20231030	130714	57	100.00	KONEX			N	N	N	N		N	1139	-201	4	-15.00	33031	29	33.33	1139	1139	1139	1541	1139	1340	1139.00	0.00	0	0	1527	1433	1255	1161	983	1480	1208	36	201	500	800	1	1	7291098	83	21.90	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.54	969	20230510	17.54	1997	-42.96	20230309	969	17.54	20230510	2400	-52.54	20221110	969	17.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20231030	120708	57	100.00	KONEX			N	N	N	N		N	1139	-201	4	-15.00	33031	29	33.33	1139	1139	1139	1541	1139	1340	1139.00	0.00	0	0	1527	1433	1255	1161	983	1480	1208	36	201	500	800	1	1	7291098	83	21.90	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.54	969	20230510	17.54	1997	-42.96	20230309	969	17.54	20230510	2400	-52.54	20221110	969	17.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20231030	110710	57	100.00	KONEX			N	N	N	N		N	1139	-201	4	-15.00	33031	29	33.33	1139	1139	1139	1541	1139	1340	1139.00	0.00	0	0	1527	1433	1255	1161	983	1480	1208	36	201	500	800	1	1	7291098	83	21.90	0.53	12	0.00	52.00	2149.00	2400	20221110	-52.54	969	20230510	17.54	1997	-42.96	20230309	969	17.54	20230510	2400	-52.54	20221110	969	17.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20231030	100708	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1527	1433	1255	1161	983	1480	1208	36	201	500	800	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20231030	090704	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1527	1433	1255	1161	983	1480	1208	36	201	500	800	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20231027	160636	57	100.00	KONEX			N	N	N	N		N	1340	73	2	5.76	97586	87	138.10	1267	1349	1077	1457	1077	1267	1121.68	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	36	190	500	760	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20231027	150707	57	100.00	KONEX			N	N	N	N		N	1340	73	2	5.76	97586	87	138.10	1267	1349	1077	1457	1077	1267	1121.68	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	36	190	500	760	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20231027	140705	57	100.00	KONEX			N	N	N	N		N	1340	73	2	5.76	72816	66	104.76	1267	1349	1077	1457	1077	1267	1103.27	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	36	190	500	760	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20231027	130657	57	100.00	KONEX			N	N	N	N		N	1341	74	2	5.84	60706	55	87.30	1267	1349	1077	1457	1077	1267	1103.75	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	36	190	500	760	1	1	7291098	98	25.79	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.12	969	20230510	38.39	1997	-32.85	20230309	969	38.39	20230510	2400	-44.12	20221110	969	38.39	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20231027	120709	57	100.00	KONEX			N	N	N	N		N	1341	74	2	5.84	60706	55	87.30	1267	1349	1077	1457	1077	1267	1103.75	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	36	190	500	760	1	1	7291098	98	25.79	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.12	969	20230510	38.39	1997	-32.85	20230309	969	38.39	20230510	2400	-44.12	20221110	969	38.39	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20231027	110713	57	100.00	KONEX			N	N	N	N		N	1341	74	2	5.84	60706	55	87.30	1267	1349	1077	1457	1077	1267	1103.75	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	36	190	500	760	1	1	7291098	98	25.79	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.12	969	20230510	38.39	1997	-32.85	20230309	969	38.39	20230510	2400	-44.12	20221110	969	38.39	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20231027	100705	57	100.00	KONEX			N	N	N	N		N	1349	82	2	6.47	18961	17	26.98	1267	1349	1077	1457	1077	1267	1115.35	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	36	190	500	760	1	1	7291098	98	25.94	0.63	12	0.00	52.00	2149.00	2400	20221110	-43.79	969	20230510	39.22	1997	-32.45	20230309	969	39.22	20230510	2400	-43.79	20221110	969	39.22	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20231027	090702	57	100.00	KONEX			N	N	N	N		N	1267	0	3	0.00	0	0	0.00	0	0	0	1457	1077	1267	0.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	36	190	500	760	1	1	7291098	92	24.37	0.59	12	0.00	52.00	2149.00	2400	20221110	-47.21	969	20230510	30.75	1997	-36.55	20230309	969	30.75	20230510	2400	-47.21	20221110	969	30.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20231026	160655	57	100.00	KONEX			N	N	N	N		N	1267	-223	4	-14.97	79821	63	6300.00	1267	1267	1267	1713	1267	1490	1267.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	36	223	500	890	1	1	7291098	92	24.37	0.59	12	0.00	52.00	2149.00	2400	20221110	-47.21	969	20230510	30.75	1997	-36.55	20230309	969	30.75	20230510	2400	-47.21	20221110	969	30.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20231026	150655	57	100.00	KONEX			N	N	N	N		N	1267	-223	4	-14.97	79821	63	6300.00	1267	1267	1267	1713	1267	1490	1267.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	36	223	500	890	1	1	7291098	92	24.37	0.59	12	0.00	52.00	2149.00	2400	20221110	-47.21	969	20230510	30.75	1997	-36.55	20230309	969	30.75	20230510	2400	-47.21	20221110	969	30.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20231026	140657	57	100.00	KONEX			N	N	N	N		N	1267	-223	4	-14.97	79821	63	6300.00	1267	1267	1267	1713	1267	1490	1267.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	36	223	500	890	1	1	7291098	92	24.37	0.59	12	0.00	52.00	2149.00	2400	20221110	-47.21	969	20230510	30.75	1997	-36.55	20230309	969	30.75	20230510	2400	-47.21	20221110	969	30.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20231026	130655	57	100.00	KONEX			N	N	N	N		N	1267	-223	4	-14.97	79821	63	6300.00	1267	1267	1267	1713	1267	1490	1267.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	36	223	500	890	1	1	7291098	92	24.37	0.59	12	0.00	52.00	2149.00	2400	20221110	-47.21	969	20230510	30.75	1997	-36.55	20230309	969	30.75	20230510	2400	-47.21	20221110	969	30.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20231026	120653	57	100.00	KONEX			N	N	N	N		N	1267	-223	4	-14.97	79821	63	6300.00	1267	1267	1267	1713	1267	1490	1267.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	36	223	500	890	1	1	7291098	92	24.37	0.59	12	0.00	52.00	2149.00	2400	20221110	-47.21	969	20230510	30.75	1997	-36.55	20230309	969	30.75	20230510	2400	-47.21	20221110	969	30.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20231026	110700	57	100.00	KONEX			N	N	N	N		N	1267	-223	4	-14.97	79821	63	6300.00	1267	1267	1267	1713	1267	1490	1267.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	36	223	500	890	1	1	7291098	92	24.37	0.59	12	0.00	52.00	2149.00	2400	20221110	-47.21	969	20230510	30.75	1997	-36.55	20230309	969	30.75	20230510	2400	-47.21	20221110	969	30.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20231026	100700	57	100.00	KONEX			N	N	N	N		N	1267	-223	4	-14.97	41811	33	3300.00	1267	1267	1267	1713	1267	1490	1267.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	36	223	500	890	1	1	7291098	92	24.37	0.59	12	0.00	52.00	2149.00	2400	20221110	-47.21	969	20230510	30.75	1997	-36.55	20230309	969	30.75	20230510	2400	-47.21	20221110	969	30.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20231026	090656	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	36	223	500	890	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20231025	160659	57	100.00	KONEX			N	N	N	N		N	1490	192	2	14.79	1490	1	10.00	1490	1490	1490	1492	1104	1298	1490.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20231025	150658	57	100.00	KONEX			N	N	N	N		N	1490	192	2	14.79	1490	1	10.00	1490	1490	1490	1492	1104	1298	1490.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20231025	140654	57	100.00	KONEX			N	N	N	N		N	1490	192	2	14.79	1490	1	10.00	1490	1490	1490	1492	1104	1298	1490.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20231025	130654	57	100.00	KONEX			N	N	N	N		N	1490	192	2	14.79	1490	1	10.00	1490	1490	1490	1492	1104	1298	1490.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20231025	120654	57	100.00	KONEX			N	N	N	N		N	1490	192	2	14.79	1490	1	10.00	1490	1490	1490	1492	1104	1298	1490.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20231025	110656	57	100.00	KONEX			N	N	N	N		N	1490	192	2	14.79	1490	1	10.00	1490	1490	1490	1492	1104	1298	1490.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20231025	100657	57	100.00	KONEX			N	N	N	N		N	1490	192	2	14.79	1490	1	10.00	1490	1490	1490	1492	1104	1298	1490.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20231025	090652	57	100.00	KONEX			N	N	N	N		N	1490	192	2	14.79	1490	1	10.00	1490	1490	1490	1492	1104	1298	1490.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	36	194	500	770	1	1	7291098	109	28.65	0.69	12	0.00	52.00	2149.00	2400	20221110	-37.92	969	20230510	53.77	1997	-25.39	20230309	969	53.77	20230510	2400	-37.92	20221110	969	53.77	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20231024	160641	57	100.00	KONEX			N	N	N	N		N	1298	-229	4	-15.00	12980	10	16.39	1298	1298	1298	1756	1298	1527	1298.00	0.00	0	0	1531	1529	1528	1526	1525	1528	1525	36	229	500	910	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.92	969	20230510	33.95	1997	-35.00	20230309	969	33.95	20230510	2400	-45.92	20221110	969	33.95	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20231024	150651	57	100.00	KONEX			N	N	N	N		N	1298	-229	4	-15.00	12980	10	16.39	1298	1298	1298	1756	1298	1527	1298.00	0.00	0	0	1531	1529	1528	1526	1525	1528	1525	36	229	500	910	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.92	969	20230510	33.95	1997	-35.00	20230309	969	33.95	20230510	2400	-45.92	20221110	969	33.95	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20231024	140637	57	100.00	KONEX			N	N	N	N		N	1298	-229	4	-15.00	12980	10	16.39	1298	1298	1298	1756	1298	1527	1298.00	0.00	0	0	1531	1529	1528	1526	1525	1528	1525	36	229	500	910	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.92	969	20230510	33.95	1997	-35.00	20230309	969	33.95	20230510	2400	-45.92	20221110	969	33.95	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20231024	130645	57	100.00	KONEX			N	N	N	N		N	1298	-229	4	-15.00	12980	10	16.39	1298	1298	1298	1756	1298	1527	1298.00	0.00	0	0	1531	1529	1528	1526	1525	1528	1525	36	229	500	910	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.92	969	20230510	33.95	1997	-35.00	20230309	969	33.95	20230510	2400	-45.92	20221110	969	33.95	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20231024	120651	57	100.00	KONEX			N	N	N	N		N	1298	-229	4	-15.00	12980	10	16.39	1298	1298	1298	1756	1298	1527	1298.00	0.00	0	0	1531	1529	1528	1526	1525	1528	1525	36	229	500	910	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.92	969	20230510	33.95	1997	-35.00	20230309	969	33.95	20230510	2400	-45.92	20221110	969	33.95	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20231024	110646	57	100.00	KONEX			N	N	N	N		N	1298	-229	4	-15.00	12980	10	16.39	1298	1298	1298	1756	1298	1527	1298.00	0.00	0	0	1531	1529	1528	1526	1525	1528	1525	36	229	500	910	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.92	969	20230510	33.95	1997	-35.00	20230309	969	33.95	20230510	2400	-45.92	20221110	969	33.95	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20231024	100639	57	100.00	KONEX			N	N	N	N		N	1298	-229	4	-15.00	12980	10	16.39	1298	1298	1298	1756	1298	1527	1298.00	0.00	0	0	1531	1529	1528	1526	1525	1528	1525	36	229	500	910	1	1	7291098	95	24.96	0.60	12	0.00	52.00	2149.00	2400	20221110	-45.92	969	20230510	33.95	1997	-35.00	20230309	969	33.95	20230510	2400	-45.92	20221110	969	33.95	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20231024	090645	57	100.00	KONEX			N	N	N	N		N	1527	0	3	0.00	0	0	0.00	0	0	0	1756	1298	1527	0.00	0.00	0	0	1531	1529	1528	1526	1525	1528	1525	36	229	500	910	1	1	7291098	111	29.37	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.38	969	20230510	57.59	1997	-23.54	20230309	969	57.59	20230510	2400	-36.38	20221110	969	57.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20231023	160636	57	100.00	KONEX			N	N	N	N		N	1527	-5	5	-0.33	93150	61	100.00	1530	1530	1527	1761	1303	1532	1527.05	0.00	0	0	1539	1535	1533	1529	1527	1534	1528	36	229	500	910	1	1	7291098	111	29.37	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.38	969	20230510	57.59	1997	-23.54	20230309	969	57.59	20230510	2400	-36.38	20221110	969	57.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20231023	150639	57	100.00	KONEX			N	N	N	N		N	1527	-5	5	-0.33	93150	61	100.00	1530	1530	1527	1761	1303	1532	1527.05	0.00	0	0	1539	1535	1533	1529	1527	1534	1528	36	229	500	910	1	1	7291098	111	29.37	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.38	969	20230510	57.59	1997	-23.54	20230309	969	57.59	20230510	2400	-36.38	20221110	969	57.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20231023	140638	57	100.00	KONEX			N	N	N	N		N	1527	-5	5	-0.33	93150	61	100.00	1530	1530	1527	1761	1303	1532	1527.05	0.00	0	0	1539	1535	1533	1529	1527	1534	1528	36	229	500	910	1	1	7291098	111	29.37	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.38	969	20230510	57.59	1997	-23.54	20230309	969	57.59	20230510	2400	-36.38	20221110	969	57.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20231023	130643	57	100.00	KONEX			N	N	N	N		N	1527	-5	5	-0.33	93150	61	100.00	1530	1530	1527	1761	1303	1532	1527.05	0.00	0	0	1539	1535	1533	1529	1527	1534	1528	36	229	500	910	1	1	7291098	111	29.37	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.38	969	20230510	57.59	1997	-23.54	20230309	969	57.59	20230510	2400	-36.38	20221110	969	57.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20231023	120636	57	100.00	KONEX			N	N	N	N		N	1530	-2	5	-0.13	1530	1	1.64	1530	1530	1530	1761	1303	1532	1530.00	0.00	0	0	1539	1535	1533	1529	1527	1534	1528	36	229	500	910	1	1	7291098	112	29.42	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.25	969	20230510	57.89	1997	-23.39	20230309	969	57.89	20230510	2400	-36.25	20221110	969	57.89	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20231023	110634	57	100.00	KONEX			N	N	N	N		N	1530	-2	5	-0.13	1530	1	1.64	1530	1530	1530	1761	1303	1532	1530.00	0.00	0	0	1539	1535	1533	1529	1527	1534	1528	36	229	500	910	1	1	7291098	112	29.42	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.25	969	20230510	57.89	1997	-23.39	20230309	969	57.89	20230510	2400	-36.25	20221110	969	57.89	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20231023	100630	57	100.00	KONEX			N	N	N	N		N	1530	-2	5	-0.13	1530	1	1.64	1530	1530	1530	1761	1303	1532	1530.00	0.00	0	0	1539	1535	1533	1529	1527	1534	1528	36	229	500	910	1	1	7291098	112	29.42	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.25	969	20230510	57.89	1997	-23.39	20230309	969	57.89	20230510	2400	-36.25	20221110	969	57.89	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20231023	090643	57	100.00	KONEX			N	N	N	N		N	1530	-2	5	-0.13	1530	1	1.64	1530	1530	1530	1761	1303	1532	1530.00	0.00	0	0	1539	1535	1533	1529	1527	1534	1528	36	229	500	910	1	1	7291098	112	29.42	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.25	969	20230510	57.89	1997	-23.39	20230309	969	57.89	20230510	2400	-36.25	20221110	969	57.89	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20231020	160634	57	100.00	KONEX			N	N	N	N		N	1532	194	2	14.50	93447	61	6100.00	1537	1537	1531	1538	1138	1338	1531.92	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	36	200	500	800	1	1	7291098	112	29.46	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.17	969	20230510	58.10	1997	-23.28	20230309	969	58.10	20230510	2400	-36.17	20221110	969	58.10	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20231020	150634	57	100.00	KONEX			N	N	N	N		N	1532	194	2	14.50	93447	61	6100.00	1537	1537	1531	1538	1138	1338	1531.92	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	36	200	500	800	1	1	7291098	112	29.46	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.17	969	20230510	58.10	1997	-23.28	20230309	969	58.10	20230510	2400	-36.17	20221110	969	58.10	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20231020	140638	57	100.00	KONEX			N	N	N	N		N	1532	194	2	14.50	93447	61	6100.00	1537	1537	1531	1538	1138	1338	1531.92	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	36	200	500	800	1	1	7291098	112	29.46	0.71	12	0.00	52.00	2149.00	2400	20221110	-36.17	969	20230510	58.10	1997	-23.28	20230309	969	58.10	20230510	2400	-36.17	20221110	969	58.10	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20231020	130620	57	100.00	KONEX			N	N	N	N		N	1537	199	2	14.87	1537	1	100.00	1537	1537	1537	1538	1138	1338	1537.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	36	200	500	800	1	1	7291098	112	29.56	0.72	12	0.00	52.00	2149.00	2400	20221110	-35.96	969	20230510	58.62	1997	-23.03	20230309	969	58.62	20230510	2400	-35.96	20221110	969	58.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20231020	120631	57	100.00	KONEX			N	N	N	N		N	1537	199	2	14.87	1537	1	100.00	1537	1537	1537	1538	1138	1338	1537.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	36	200	500	800	1	1	7291098	112	29.56	0.72	12	0.00	52.00	2149.00	2400	20221110	-35.96	969	20230510	58.62	1997	-23.03	20230309	969	58.62	20230510	2400	-35.96	20221110	969	58.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20231020	110637	57	100.00	KONEX			N	N	N	N		N	1537	199	2	14.87	1537	1	100.00	1537	1537	1537	1538	1138	1338	1537.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	36	200	500	800	1	1	7291098	112	29.56	0.72	12	0.00	52.00	2149.00	2400	20221110	-35.96	969	20230510	58.62	1997	-23.03	20230309	969	58.62	20230510	2400	-35.96	20221110	969	58.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20231020	100629	57	100.00	KONEX			N	N	N	N		N	1537	199	2	14.87	1537	1	100.00	1537	1537	1537	1538	1138	1338	1537.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	36	200	500	800	1	1	7291098	112	29.56	0.72	12	0.00	52.00	2149.00	2400	20221110	-35.96	969	20230510	58.62	1997	-23.03	20230309	969	58.62	20230510	2400	-35.96	20221110	969	58.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20231020	090631	57	100.00	KONEX			N	N	N	N		N	1537	199	2	14.87	1537	1	100.00	1537	1537	1537	1538	1138	1338	1537.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	36	200	500	800	1	1	7291098	112	29.56	0.72	12	0.00	52.00	2149.00	2400	20221110	-35.96	969	20230510	58.62	1997	-23.03	20230309	969	58.62	20230510	2400	-35.96	20221110	969	58.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20231019	160626	57	100.00	KONEX			N	N	N	N		N	1338	-2	5	-0.15	1338	1	100.00	1338	1338	1338	1541	1139	1340	1338.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	36	201	500	800	1	1	7291098	98	25.73	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.25	969	20230510	38.08	1997	-33.00	20230309	969	38.08	20230510	2400	-44.25	20221110	969	38.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20231019	150624	57	100.00	KONEX			N	N	N	N		N	1338	-2	5	-0.15	1338	1	100.00	1338	1338	1338	1541	1139	1340	1338.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	36	201	500	800	1	1	7291098	98	25.73	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.25	969	20230510	38.08	1997	-33.00	20230309	969	38.08	20230510	2400	-44.25	20221110	969	38.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20231019	140631	57	100.00	KONEX			N	N	N	N		N	1338	-2	5	-0.15	1338	1	100.00	1338	1338	1338	1541	1139	1340	1338.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	36	201	500	800	1	1	7291098	98	25.73	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.25	969	20230510	38.08	1997	-33.00	20230309	969	38.08	20230510	2400	-44.25	20221110	969	38.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20231019	130623	57	100.00	KONEX			N	N	N	N		N	1338	-2	5	-0.15	1338	1	100.00	1338	1338	1338	1541	1139	1340	1338.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	36	201	500	800	1	1	7291098	98	25.73	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.25	969	20230510	38.08	1997	-33.00	20230309	969	38.08	20230510	2400	-44.25	20221110	969	38.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20231019	120628	57	100.00	KONEX			N	N	N	N		N	1338	-2	5	-0.15	1338	1	100.00	1338	1338	1338	1541	1139	1340	1338.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	36	201	500	800	1	1	7291098	98	25.73	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.25	969	20230510	38.08	1997	-33.00	20230309	969	38.08	20230510	2400	-44.25	20221110	969	38.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20231019	110626	57	100.00	KONEX			N	N	N	N		N	1338	-2	5	-0.15	1338	1	100.00	1338	1338	1338	1541	1139	1340	1338.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	36	201	500	800	1	1	7291098	98	25.73	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.25	969	20230510	38.08	1997	-33.00	20230309	969	38.08	20230510	2400	-44.25	20221110	969	38.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20231019	100622	57	100.00	KONEX			N	N	N	N		N	1338	-2	5	-0.15	1338	1	100.00	1338	1338	1338	1541	1139	1340	1338.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	36	201	500	800	1	1	7291098	98	25.73	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.25	969	20230510	38.08	1997	-33.00	20230309	969	38.08	20230510	2400	-44.25	20221110	969	38.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20231019	090628	57	100.00	KONEX			N	N	N	N		N	1338	-2	5	-0.15	1338	1	100.00	1338	1338	1338	1541	1139	1340	1338.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	36	201	500	800	1	1	7291098	98	25.73	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.25	969	20230510	38.08	1997	-33.00	20230309	969	38.08	20230510	2400	-44.25	20221110	969	38.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20231018	160631	57	100.00	KONEX			N	N	N	N		N	1340	173	2	14.82	1340	1	9.09	1340	1340	1340	1342	992	1167	1340.00	0.00	0	0	1167	1167	1167	1167	1167	1167	1167	36	175	500	700	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20231018	150624	57	100.00	KONEX			N	N	N	N		N	1340	173	2	14.82	1340	1	9.09	1340	1340	1340	1342	992	1167	1340.00	0.00	0	0	1167	1167	1167	1167	1167	1167	1167	36	175	500	700	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20231018	140616	57	100.00	KONEX			N	N	N	N		N	1340	173	2	14.82	1340	1	9.09	1340	1340	1340	1342	992	1167	1340.00	0.00	0	0	1167	1167	1167	1167	1167	1167	1167	36	175	500	700	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20231018	130614	57	100.00	KONEX			N	N	N	N		N	1340	173	2	14.82	1340	1	9.09	1340	1340	1340	1342	992	1167	1340.00	0.00	0	0	1167	1167	1167	1167	1167	1167	1167	36	175	500	700	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20231018	120625	57	100.00	KONEX			N	N	N	N		N	1340	173	2	14.82	1340	1	9.09	1340	1340	1340	1342	992	1167	1340.00	0.00	0	0	1167	1167	1167	1167	1167	1167	1167	36	175	500	700	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20231018	110619	57	100.00	KONEX			N	N	N	N		N	1340	173	2	14.82	1340	1	9.09	1340	1340	1340	1342	992	1167	1340.00	0.00	0	0	1167	1167	1167	1167	1167	1167	1167	36	175	500	700	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20231018	100625	57	100.00	KONEX			N	N	N	N		N	1340	173	2	14.82	1340	1	9.09	1340	1340	1340	1342	992	1167	1340.00	0.00	0	0	1167	1167	1167	1167	1167	1167	1167	36	175	500	700	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20231018	090617	57	100.00	KONEX			N	N	N	N		N	1340	173	2	14.82	1340	1	9.09	1340	1340	1340	1342	992	1167	1340.00	0.00	0	0	1167	1167	1167	1167	1167	1167	1167	36	175	500	700	1	1	7291098	98	25.77	0.62	12	0.00	52.00	2149.00	2400	20221110	-44.17	969	20230510	38.29	1997	-32.90	20230309	969	38.29	20230510	2400	-44.17	20221110	969	38.29	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20231017	160620	57	100.00	KONEX			N	N	N	N		N	1167	-205	4	-14.94	12837	11	1100.00	1167	1167	1167	1577	1167	1372	1167.00	0.00	0	0	1372	1372	1372	1372	1372	1372	1372	36	205	500	820	1	1	7291098	85	22.44	0.54	12	0.00	52.00	2149.00	2400	20221110	-51.38	969	20230510	20.43	1997	-41.56	20230309	969	20.43	20230510	2400	-51.38	20221110	969	20.43	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20231017	150623	57	100.00	KONEX			N	N	N	N		N	1167	-205	4	-14.94	12837	11	1100.00	1167	1167	1167	1577	1167	1372	1167.00	0.00	0	0	1372	1372	1372	1372	1372	1372	1372	36	205	500	820	1	1	7291098	85	22.44	0.54	12	0.00	52.00	2149.00	2400	20221110	-51.38	969	20230510	20.43	1997	-41.56	20230309	969	20.43	20230510	2400	-51.38	20221110	969	20.43	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20231017	140625	57	100.00	KONEX			N	N	N	N		N	1167	-205	4	-14.94	12837	11	1100.00	1167	1167	1167	1577	1167	1372	1167.00	0.00	0	0	1372	1372	1372	1372	1372	1372	1372	36	205	500	820	1	1	7291098	85	22.44	0.54	12	0.00	52.00	2149.00	2400	20221110	-51.38	969	20230510	20.43	1997	-41.56	20230309	969	20.43	20230510	2400	-51.38	20221110	969	20.43	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20231017	130620	57	100.00	KONEX			N	N	N	N		N	1167	-205	4	-14.94	1167	1	100.00	1167	1167	1167	1577	1167	1372	1167.00	0.00	0	0	1372	1372	1372	1372	1372	1372	1372	36	205	500	820	1	1	7291098	85	22.44	0.54	12	0.00	52.00	2149.00	2400	20221110	-51.38	969	20230510	20.43	1997	-41.56	20230309	969	20.43	20230510	2400	-51.38	20221110	969	20.43	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20231017	120621	57	100.00	KONEX			N	N	N	N		N	1167	-205	4	-14.94	1167	1	100.00	1167	1167	1167	1577	1167	1372	1167.00	0.00	0	0	1372	1372	1372	1372	1372	1372	1372	36	205	500	820	1	1	7291098	85	22.44	0.54	12	0.00	52.00	2149.00	2400	20221110	-51.38	969	20230510	20.43	1997	-41.56	20230309	969	20.43	20230510	2400	-51.38	20221110	969	20.43	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20231017	110616	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1372	1372	1372	1372	1372	1372	1372	36	205	500	820	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20231017	100611	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1372	1372	1372	1372	1372	1372	1372	36	205	500	820	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20231017	090617	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1372	1372	1372	1372	1372	1372	1372	36	205	500	820	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20231016	160617	57	100.00	KONEX			N	N	N	N		N	1372	176	2	14.72	1372	1	0.65	1372	1372	1372	1375	1017	1196	1372.00	0.00	0	0	1310	1252	1141	1083	972	1197	1028	36	179	500	710	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20231016	150618	57	100.00	KONEX			N	N	N	N		N	1372	176	2	14.72	1372	1	0.65	1372	1372	1372	1375	1017	1196	1372.00	0.00	0	0	1310	1252	1141	1083	972	1197	1028	36	179	500	710	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20231016	140618	57	100.00	KONEX			N	N	N	N		N	1372	176	2	14.72	1372	1	0.65	1372	1372	1372	1375	1017	1196	1372.00	0.00	0	0	1310	1252	1141	1083	972	1197	1028	36	179	500	710	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20231016	130614	57	100.00	KONEX			N	N	N	N		N	1372	176	2	14.72	1372	1	0.65	1372	1372	1372	1375	1017	1196	1372.00	0.00	0	0	1310	1252	1141	1083	972	1197	1028	36	179	500	710	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20231016	120614	57	100.00	KONEX			N	N	N	N		N	1372	176	2	14.72	1372	1	0.65	1372	1372	1372	1375	1017	1196	1372.00	0.00	0	0	1310	1252	1141	1083	972	1197	1028	36	179	500	710	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20231016	110611	57	100.00	KONEX			N	N	N	N		N	1372	176	2	14.72	1372	1	0.65	1372	1372	1372	1375	1017	1196	1372.00	0.00	0	0	1310	1252	1141	1083	972	1197	1028	36	179	500	710	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20231016	100607	57	100.00	KONEX			N	N	N	N		N	1372	176	2	14.72	1372	1	0.65	1372	1372	1372	1375	1017	1196	1372.00	0.00	0	0	1310	1252	1141	1083	972	1197	1028	36	179	500	710	1	1	7291098	100	26.38	0.64	12	0.00	52.00	2149.00	2400	20221110	-42.83	969	20230510	41.59	1997	-31.30	20230309	969	41.59	20230510	2400	-42.83	20221110	969	41.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20231016	090610	57	100.00	KONEX			N	N	N	N		N	1196	0	3	0.00	0	0	0.00	0	0	0	1375	1017	1196	0.00	0.00	0	0	1310	1252	1141	1083	972	1197	1028	36	179	500	710	1	1	7291098	87	23.00	0.56	12	0.00	52.00	2149.00	2400	20221110	-50.17	969	20230510	23.43	1997	-40.11	20230309	969	23.43	20230510	2400	-50.17	20221110	969	23.43	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20231012	160627	57	100.00	KONEX			N	N	N	N		N	1200	-12	5	-0.99	182300	152	15200.00	1199	1200	1199	1393	1031	1212	1199.34	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	36	181	500	720	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2400	20221110	-50.00	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2400	-50.00	20221110	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20231012	150615	57	100.00	KONEX			N	N	N	N		N	1200	-12	5	-0.99	182300	152	15200.00	1199	1200	1199	1393	1031	1212	1199.34	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	36	181	500	720	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2400	20221110	-50.00	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2400	-50.00	20221110	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20231012	140613	57	100.00	KONEX			N	N	N	N		N	1200	-12	5	-0.99	182300	152	15200.00	1199	1200	1199	1393	1031	1212	1199.34	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	36	181	500	720	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2400	20221110	-50.00	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2400	-50.00	20221110	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20231012	130613	57	100.00	KONEX			N	N	N	N		N	1200	-12	5	-0.99	182300	152	15200.00	1199	1200	1199	1393	1031	1212	1199.34	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	36	181	500	720	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2400	20221110	-50.00	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2400	-50.00	20221110	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20231012	120622	57	100.00	KONEX			N	N	N	N		N	1200	-12	5	-0.99	182300	152	15200.00	1199	1200	1199	1393	1031	1212	1199.34	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	36	181	500	720	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2400	20221110	-50.00	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2400	-50.00	20221110	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20231012	110622	57	100.00	KONEX			N	N	N	N		N	1200	-12	5	-0.99	182300	152	15200.00	1199	1200	1199	1393	1031	1212	1199.34	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	36	181	500	720	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2400	20221110	-50.00	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2400	-50.00	20221110	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20231012	100617	57	100.00	KONEX			N	N	N	N		N	1200	-12	5	-0.99	182300	152	15200.00	1199	1200	1199	1393	1031	1212	1199.34	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	36	181	500	720	1	1	7291098	87	23.08	0.56	12	0.00	52.00	2149.00	2400	20221110	-50.00	969	20230510	23.84	1997	-39.91	20230309	969	23.84	20230510	2400	-50.00	20221110	969	23.84	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20231012	090621	57	100.00	KONEX			N	N	N	N		N	1212	0	3	0.00	0	0	0.00	0	0	0	1393	1031	1212	0.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	36	181	500	720	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20231011	160613	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	36	213	500	850	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20231011	150615	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	36	213	500	850	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20231011	140620	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	36	213	500	850	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20231011	130610	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	36	213	500	850	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20231011	120622	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	36	213	500	850	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20231011	110618	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	36	213	500	850	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20231011	100614	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	36	213	500	850	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20231011	090618	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	36	213	500	850	1	1	7291098	88	23.31	0.56	12	0.00	52.00	2149.00	2400	20221110	-49.50	969	20230510	25.08	1997	-39.31	20230309	969	25.08	20230510	2400	-49.50	20221110	969	25.08	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20231010	160610	57	100.00	KONEX			N	N	N	N		N	1425	-2	5	-0.14	1425	1	0.00	1425	1425	1425	1641	1213	1427	1425.00	0.00	0	0	1427	1427	1427	1427	1427	1427	1427	36	214	500	850	1	1	7291098	104	27.40	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.62	969	20230510	47.06	1997	-28.64	20230309	969	47.06	20230510	2400	-40.62	20221110	969	47.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20231010	150608	57	100.00	KONEX			N	N	N	N		N	1425	-2	5	-0.14	1425	1	0.00	1425	1425	1425	1641	1213	1427	1425.00	0.00	0	0	1427	1427	1427	1427	1427	1427	1427	36	214	500	850	1	1	7291098	104	27.40	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.62	969	20230510	47.06	1997	-28.64	20230309	969	47.06	20230510	2400	-40.62	20221110	969	47.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20231010	140612	57	100.00	KONEX			N	N	N	N		N	1425	-2	5	-0.14	1425	1	0.00	1425	1425	1425	1641	1213	1427	1425.00	0.00	0	0	1427	1427	1427	1427	1427	1427	1427	36	214	500	850	1	1	7291098	104	27.40	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.62	969	20230510	47.06	1997	-28.64	20230309	969	47.06	20230510	2400	-40.62	20221110	969	47.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20231010	130605	57	100.00	KONEX			N	N	N	N		N	1425	-2	5	-0.14	1425	1	0.00	1425	1425	1425	1641	1213	1427	1425.00	0.00	0	0	1427	1427	1427	1427	1427	1427	1427	36	214	500	850	1	1	7291098	104	27.40	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.62	969	20230510	47.06	1997	-28.64	20230309	969	47.06	20230510	2400	-40.62	20221110	969	47.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20231010	120606	57	100.00	KONEX			N	N	N	N		N	1425	-2	5	-0.14	1425	1	0.00	1425	1425	1425	1641	1213	1427	1425.00	0.00	0	0	1427	1427	1427	1427	1427	1427	1427	36	214	500	850	1	1	7291098	104	27.40	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.62	969	20230510	47.06	1997	-28.64	20230309	969	47.06	20230510	2400	-40.62	20221110	969	47.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20231010	110558	57	100.00	KONEX			N	N	N	N		N	1425	-2	5	-0.14	1425	1	0.00	1425	1425	1425	1641	1213	1427	1425.00	0.00	0	0	1427	1427	1427	1427	1427	1427	1427	36	214	500	850	1	1	7291098	104	27.40	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.62	969	20230510	47.06	1997	-28.64	20230309	969	47.06	20230510	2400	-40.62	20221110	969	47.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20231010	100601	57	100.00	KONEX			N	N	N	N		N	1425	-2	5	-0.14	1425	1	0.00	1425	1425	1425	1641	1213	1427	1425.00	0.00	0	0	1427	1427	1427	1427	1427	1427	1427	36	214	500	850	1	1	7291098	104	27.40	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.62	969	20230510	47.06	1997	-28.64	20230309	969	47.06	20230510	2400	-40.62	20221110	969	47.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20231010	090557	57	100.00	KONEX			N	N	N	N		N	1425	-2	5	-0.14	1425	1	0.00	1425	1425	1425	1641	1213	1427	1425.00	0.00	0	0	1427	1427	1427	1427	1427	1427	1427	36	214	500	850	1	1	7291098	104	27.40	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.62	969	20230510	47.06	1997	-28.64	20230309	969	47.06	20230510	2400	-40.62	20221110	969	47.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20231006	160604	57	100.00	KONEX			N	N	N	N		N	1427	-5	5	-0.35	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	36	214	500	850	1	1	7291098	104	27.44	0.66	12	0.00	52.00	2149.00	2400	20221110	-40.54	969	20230510	47.27	1997	-28.54	20230309	969	47.27	20230510	2400	-40.54	20221110	969	47.27	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20231006	150553	57	100.00	KONEX			N	N	N	N		N	1432	0	3	0.00	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	36	214	500	850	1	1	7291098	104	27.54	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.33	969	20230510	47.78	1997	-28.29	20230309	969	47.78	20230510	2400	-40.33	20221110	969	47.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20231006	140555	57	100.00	KONEX			N	N	N	N		N	1432	0	3	0.00	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	36	214	500	850	1	1	7291098	104	27.54	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.33	969	20230510	47.78	1997	-28.29	20230309	969	47.78	20230510	2400	-40.33	20221110	969	47.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20231006	130549	57	100.00	KONEX			N	N	N	N		N	1432	0	3	0.00	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	36	214	500	850	1	1	7291098	104	27.54	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.33	969	20230510	47.78	1997	-28.29	20230309	969	47.78	20230510	2400	-40.33	20221110	969	47.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20231006	120548	57	100.00	KONEX			N	N	N	N		N	1432	0	3	0.00	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	36	214	500	850	1	1	7291098	104	27.54	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.33	969	20230510	47.78	1997	-28.29	20230309	969	47.78	20230510	2400	-40.33	20221110	969	47.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20231006	110543	57	100.00	KONEX			N	N	N	N		N	1432	0	3	0.00	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	36	214	500	850	1	1	7291098	104	27.54	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.33	969	20230510	47.78	1997	-28.29	20230309	969	47.78	20230510	2400	-40.33	20221110	969	47.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20231006	100548	57	100.00	KONEX			N	N	N	N		N	1432	0	3	0.00	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	36	214	500	850	1	1	7291098	104	27.54	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.33	969	20230510	47.78	1997	-28.29	20230309	969	47.78	20230510	2400	-40.33	20221110	969	47.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20231006	090544	57	100.00	KONEX			N	N	N	N		N	1432	0	3	0.00	0	0	0.00	0	0	0	1646	1218	1432	0.00	0.00	0	0	1432	1432	1432	1432	1432	1432	1432	36	214	500	850	1	1	7291098	104	27.54	0.67	12	0.00	52.00	2149.00	2400	20221110	-40.33	969	20230510	47.78	1997	-28.29	20230309	969	47.78	20230510	2400	-40.33	20221110	969	47.78	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N