KissMeData/202960/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	160938	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	357171	489	69.66	750	750	712	862	638	750	730.41	0.00	0	0	750	750	750	750	750	750	750	60	112	500	450	1	1	11915582	89	11.35	0.86	12	0.00	66.00	867.00	1495	20221027	-49.90	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1495	-49.90	20221101	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20231031	150948	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	357171	489	69.66	750	750	712	862	638	750	730.41	0.00	0	0	750	750	750	750	750	750	750	60	112	500	450	1	1	11915582	89	11.35	0.86	12	0.00	66.00	867.00	1495	20221027	-49.90	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1495	-49.90	20221101	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20231031	140955	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	268040	370	52.71	750	750	712	862	638	750	724.43	0.00	0	0	750	750	750	750	750	750	750	60	112	500	450	1	1	11915582	89	11.35	0.86	12	0.00	66.00	867.00	1495	20221027	-49.90	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	1495	-49.90	20221101	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20231031	130948	57	100.00	KONEX			N	N	N	N		N	712	-38	5	-5.07	149900	210	29.91	750	750	712	862	638	750	713.81	0.00	0	0	750	750	750	750	750	750	750	60	112	500	450	1	1	11915582	85	10.79	0.82	12	0.00	66.00	867.00	1495	20221027	-52.37	652	20230727	9.20	1484	-52.02	20230303	652	9.20	20230727	1495	-52.37	20221101	652	9.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20231031	120947	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	7500	10	1.42	750	750	750	862	638	750	750.00	0.00	0	0	750	750	750	750	750	750	750	60	112	500	450	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20231031	111012	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	7500	10	1.42	750	750	750	862	638	750	750.00	0.00	0	0	750	750	750	750	750	750	750	60	112	500	450	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20231031	100955	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	0	0	0.00	0	0	0	862	638	750	0.00	0.00	0	0	750	750	750	750	750	750	750	60	112	500	450	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20231031	090955	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	0	0	0.00	0	0	0	862	638	750	0.00	0.00	0	0	750	750	750	750	750	750	750	60	112	500	450	1	1	11915582	89	11.36	0.87	12	0.00	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20231030	160937	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	526500	702	0.09	750	750	750	908	672	790	750.00	0.00	0	0	838	814	767	743	696	826	755	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.01	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20231030	150917	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	526500	702	0.09	750	750	750	908	672	790	750.00	0.00	0	0	838	814	767	743	696	826	755	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.01	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20231030	140915	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	526500	702	0.09	750	750	750	908	672	790	750.00	0.00	0	0	838	814	767	743	696	826	755	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.01	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20231030	130918	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	519000	692	0.09	750	750	750	908	672	790	750.00	0.00	0	0	838	814	767	743	696	826	755	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.01	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20231030	120911	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	519000	692	0.09	750	750	750	908	672	790	750.00	0.00	0	0	838	814	767	743	696	826	755	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.01	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20231030	110912	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	519000	692	0.09	750	750	750	908	672	790	750.00	0.00	0	0	838	814	767	743	696	826	755	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.01	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20231030	100909	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	468000	624	0.08	750	750	750	908	672	790	750.00	0.00	0	0	838	814	767	743	696	826	755	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.01	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221101	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20231030	090906	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	838	814	767	743	696	826	755	60	118	500	470	1	1	11915582	94	11.97	0.91	12	0.00	66.00	867.00	1495	20221027	-47.16	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1495	-47.16	20221101	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20231027	160837	57	100.00	KONEX			N	N	N	N		N	790	1	2	0.13	13418494	18367	315.91	722	791	720	907	671	789	730.58	0.00	0	0	858	823	764	729	670	794	700	60	118	500	470	1	1	11915582	94	11.97	0.91	12	0.15	66.00	867.00	1495	20221027	-47.16	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1495	-47.16	20221027	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20231027	150909	57	100.00	KONEX			N	N	N	N		N	791	2	2	0.25	13178334	18063	310.68	722	791	720	907	671	789	729.58	0.00	0	0	858	823	764	729	670	794	700	60	118	500	470	1	1	11915582	94	11.98	0.91	12	0.15	66.00	867.00	1495	20221027	-47.09	652	20230727	21.32	1484	-46.70	20230303	652	21.32	20230727	1495	-47.09	20221027	652	21.32	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20231027	140907	57	100.00	KONEX			N	N	N	N		N	779	-10	5	-1.27	11139844	15292	263.02	722	780	720	907	671	789	728.48	0.00	0	0	858	823	764	729	670	794	700	60	118	500	470	1	1	11915582	93	11.80	0.90	12	0.13	66.00	867.00	1495	20221027	-47.89	652	20230727	19.48	1484	-47.51	20230303	652	19.48	20230727	1495	-47.89	20221027	652	19.48	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20231027	130858	57	100.00	KONEX			N	N	N	N		N	780	-9	5	-1.14	2455146	3281	56.43	722	780	722	907	671	789	748.29	0.00	0	0	858	823	764	729	670	794	700	60	118	500	470	1	1	11915582	93	11.82	0.90	12	0.03	66.00	867.00	1495	20221027	-47.83	652	20230727	19.63	1484	-47.44	20230303	652	19.63	20230727	1495	-47.83	20221027	652	19.63	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20231027	120912	57	100.00	KONEX			N	N	N	N		N	750	-39	5	-4.94	2447346	3271	56.26	722	750	722	907	671	789	748.20	0.00	0	0	858	823	764	729	670	794	700	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.03	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221027	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20231027	110917	57	100.00	KONEX			N	N	N	N		N	750	-39	5	-4.94	2026620	2710	46.61	722	750	722	907	671	789	747.83	0.00	0	0	858	823	764	729	670	794	700	60	118	500	470	1	1	11915582	89	11.36	0.87	12	0.02	66.00	867.00	1495	20221027	-49.83	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221027	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20231027	100906	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	858	823	764	729	670	794	700	60	118	500	470	1	1	11915582	94	11.95	0.91	12	0.00	66.00	867.00	1495	20221027	-47.22	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	1495	-47.22	20221027	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20231027	090906	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	858	823	764	729	670	794	700	60	118	500	470	1	1	11915582	94	11.95	0.91	12	0.00	66.00	867.00	1495	20221027	-47.22	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	1495	-47.22	20221027	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20231026	160854	57	100.00	KONEX			N	N	N	N		N	789	-8	5	-1.00	4331837	5814	376.07	799	799	705	916	678	797	745.07	0.00	0	0	837	816	778	757	719	798	739	60	119	500	470	1	1	11915582	94	11.95	0.91	12	0.05	66.00	867.00	1540	20221024	-48.77	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	1495	-47.22	20221027	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20231026	150854	57	100.00	KONEX			N	N	N	N		N	789	-8	5	-1.00	2880197	3775	244.18	799	799	705	916	678	797	762.97	0.00	0	0	837	816	778	757	719	798	739	60	119	500	470	1	1	11915582	94	11.95	0.91	12	0.03	66.00	867.00	1540	20221024	-48.77	652	20230727	21.01	1484	-46.83	20230303	652	21.01	20230727	1495	-47.22	20221027	652	21.01	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20231026	140856	57	100.00	KONEX			N	N	N	N		N	750	-47	5	-5.90	2804698	3673	237.58	799	799	750	916	678	797	763.60	0.00	0	0	837	816	778	757	719	798	739	60	119	500	470	1	1	11915582	89	11.36	0.87	12	0.03	66.00	867.00	1540	20221024	-51.30	652	20230727	15.03	1484	-49.46	20230303	652	15.03	20230727	1495	-49.83	20221027	652	15.03	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20231026	130855	57	100.00	KONEX			N	N	N	N		N	779	-18	5	-2.26	19550	25	1.62	799	799	779	916	678	797	782.00	0.00	0	0	837	816	778	757	719	798	739	60	119	500	470	1	1	11915582	93	11.80	0.90	12	0.00	66.00	867.00	1540	20221024	-49.42	652	20230727	19.48	1484	-47.51	20230303	652	19.48	20230727	1495	-47.89	20221027	652	19.48	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20231026	120849	57	100.00	KONEX			N	N	N	N		N	779	-18	5	-2.26	19550	25	1.62	799	799	779	916	678	797	782.00	0.00	0	0	837	816	778	757	719	798	739	60	119	500	470	1	1	11915582	93	11.80	0.90	12	0.00	66.00	867.00	1540	20221024	-49.42	652	20230727	19.48	1484	-47.51	20230303	652	19.48	20230727	1495	-47.89	20221027	652	19.48	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20231026	110901	57	100.00	KONEX			N	N	N	N		N	780	-17	5	-2.13	14097	18	1.16	799	799	780	916	678	797	783.17	0.00	0	0	837	816	778	757	719	798	739	60	119	500	470	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	1540	20221024	-49.35	652	20230727	19.63	1484	-47.44	20230303	652	19.63	20230727	1495	-47.83	20221027	652	19.63	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20231026	100858	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	2397	3	0.19	799	799	799	916	678	797	799.00	0.00	0	0	837	816	778	757	719	798	739	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1540	20221024	-48.12	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1495	-46.56	20221027	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20231026	090855	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	2397	3	0.19	799	799	799	916	678	797	799.00	0.00	0	0	837	816	778	757	719	798	739	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1540	20221024	-48.12	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1495	-46.56	20221027	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20231025	160857	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	1159154	1546	124.98	799	799	740	918	680	799	749.78	0.00	0	0	851	824	772	745	693	838	759	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.01	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1495	-46.69	20221027	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20231025	150857	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	1159154	1546	124.98	799	799	740	918	680	799	749.78	0.00	0	0	851	824	772	745	693	838	759	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.01	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1495	-46.69	20221027	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20231025	140851	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	1136157	1515	122.47	799	799	740	918	680	799	749.94	0.00	0	0	851	824	772	745	693	838	759	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.01	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1495	-46.69	20221027	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20231025	130852	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	220720	278	22.47	799	799	740	918	680	799	793.96	0.00	0	0	851	824	772	745	693	838	759	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1495	-46.69	20221027	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20231025	120853	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	220720	278	22.47	799	799	740	918	680	799	793.96	0.00	0	0	851	824	772	745	693	838	759	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1495	-46.69	20221027	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20231025	110855	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	125423	157	12.69	799	799	797	918	680	799	798.87	0.00	0	0	851	824	772	745	693	838	759	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1495	-46.69	20221027	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20231025	100857	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	117453	147	11.88	799	799	799	918	680	799	799.00	0.00	0	0	851	824	772	745	693	838	759	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1495	-46.56	20221027	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20231025	090852	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	851	824	772	745	693	838	759	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1495	-46.56	20221027	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20231024	160833	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	973300	1237	1166.98	799	799	720	916	678	797	786.82	0.00	0	0	852	824	769	741	686	838	755	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1540	-48.12	20221024	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20231024	150847	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	973300	1237	1166.98	799	799	720	916	678	797	786.82	0.00	0	0	852	824	769	741	686	838	755	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1540	-48.12	20221024	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20231024	140831	57	100.00	KONEX			N	N	N	N		N	731	-66	5	-8.28	890207	1133	1068.87	799	799	720	916	678	797	785.71	0.00	0	0	852	824	769	741	686	838	755	60	119	500	470	1	1	11915582	87	11.08	0.84	12	0.01	66.00	867.00	1590	20221021	-54.03	652	20230727	12.12	1484	-50.74	20230303	652	12.12	20230727	1540	-52.53	20221024	652	12.12	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20231024	130837	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	63677	83	78.30	799	799	720	916	678	797	767.19	0.00	0	0	852	824	769	741	686	838	755	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1540	-48.12	20221024	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20231024	120846	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	63677	83	78.30	799	799	720	916	678	797	767.19	0.00	0	0	852	824	769	741	686	838	755	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1540	-48.12	20221024	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20231024	110841	57	100.00	KONEX			N	N	N	N		N	720	-77	5	-9.66	38379	51	48.11	799	799	720	916	678	797	752.53	0.00	0	0	852	824	769	741	686	838	755	60	119	500	470	1	1	11915582	86	10.91	0.83	12	0.00	66.00	867.00	1590	20221021	-54.72	652	20230727	10.43	1484	-51.48	20230303	652	10.43	20230727	1540	-53.25	20221024	652	10.43	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20231024	100833	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	16779	21	19.81	799	799	799	916	678	797	799.00	0.00	0	0	852	824	769	741	686	838	755	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1540	-48.12	20221024	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20231024	090841	57	100.00	KONEX			N	N	N	N		N	799	2	2	0.25	7990	10	9.43	799	799	799	916	678	797	799.00	0.00	0	0	852	824	769	741	686	838	755	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1540	-48.12	20221024	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20231023	160828	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	77012	106	8.19	797	797	714	916	678	797	726.53	0.00	0	0	852	824	771	743	690	838	757	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1540	-48.25	20221024	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20231023	150833	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	77012	106	8.19	797	797	714	916	678	797	726.53	0.00	0	0	852	824	771	743	690	838	757	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1540	-48.25	20221024	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20231023	140831	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	77012	106	8.19	797	797	714	916	678	797	726.53	0.00	0	0	852	824	771	743	690	838	757	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1540	-48.25	20221024	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20231023	130837	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	77012	106	8.19	797	797	714	916	678	797	726.53	0.00	0	0	852	824	771	743	690	838	757	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1540	-48.25	20221024	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20231023	120828	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	77012	106	8.19	797	797	714	916	678	797	726.53	0.00	0	0	852	824	771	743	690	838	757	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1540	-48.25	20221024	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20231023	110825	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	77012	106	8.19	797	797	714	916	678	797	726.53	0.00	0	0	852	824	771	743	690	838	757	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1540	-48.25	20221024	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20231023	100820	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	11955	15	1.16	797	797	797	916	678	797	797.00	0.00	0	0	852	824	771	743	690	838	757	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1540	-48.25	20221024	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20231023	090838	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	852	824	771	743	690	838	757	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.00	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1540	-48.25	20221024	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20231020	160825	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	931931	1294	111.84	720	799	718	918	680	799	720.19	0.00	0	0	916	857	790	731	664	862	736	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.01	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1590	-49.87	20221021	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20231020	150824	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	931931	1294	111.84	720	799	718	918	680	799	720.19	0.00	0	0	916	857	790	731	664	862	736	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.01	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1590	-49.87	20221021	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20231020	140832	57	100.00	KONEX			N	N	N	N		N	797	-2	5	-0.25	923961	1284	110.98	720	799	718	918	680	799	719.60	0.00	0	0	916	857	790	731	664	862	736	60	119	500	470	1	1	11915582	95	12.08	0.92	12	0.01	66.00	867.00	1590	20221021	-49.87	652	20230727	22.24	1484	-46.29	20230303	652	22.24	20230727	1590	-49.87	20221021	652	22.24	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20231020	130808	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	906153	1260	108.90	720	799	718	918	680	799	719.17	0.00	0	0	916	857	790	731	664	862	736	60	119	500	470	1	1	11915582	95	12.09	0.92	12	0.01	66.00	867.00	1590	20221021	-49.81	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1590	-49.81	20221021	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20231020	120819	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	906153	1260	108.90	720	799	718	918	680	799	719.17	0.00	0	0	916	857	790	731	664	862	736	60	119	500	470	1	1	11915582	95	12.09	0.92	12	0.01	66.00	867.00	1590	20221021	-49.81	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1590	-49.81	20221021	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20231020	110828	57	100.00	KONEX			N	N	N	N		N	798	-1	5	-0.13	906153	1260	108.90	720	799	718	918	680	799	719.17	0.00	0	0	916	857	790	731	664	862	736	60	119	500	470	1	1	11915582	95	12.09	0.92	12	0.01	66.00	867.00	1590	20221021	-49.81	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1590	-49.81	20221021	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20231020	100819	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	2959	4	0.35	720	799	720	918	680	799	739.75	0.00	0	0	916	857	790	731	664	862	736	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20231020	090820	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	916	857	790	731	664	862	736	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20231019	160817	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	922211	1157	26.89	799	849	723	918	680	799	797.07	0.00	0	0	801	799	798	796	795	800	797	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20231019	150810	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	922211	1157	26.89	799	849	723	918	680	799	797.07	0.00	0	0	801	799	798	796	795	800	797	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.01	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20231019	140821	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	229478	290	6.74	799	849	723	918	680	799	791.30	0.00	0	0	801	799	798	796	795	800	797	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20231019	130812	57	100.00	KONEX			N	N	N	N		N	838	39	2	4.88	222879	281	6.53	799	849	723	918	680	799	793.16	0.00	0	0	801	799	798	796	795	800	797	60	119	500	470	1	1	11915582	100	12.70	0.97	12	0.00	66.00	867.00	1590	20221021	-47.30	652	20230727	28.53	1484	-43.53	20230303	652	28.53	20230727	1590	-47.30	20221021	652	28.53	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20231019	120819	57	100.00	KONEX			N	N	N	N		N	838	39	2	4.88	222879	281	6.53	799	849	723	918	680	799	793.16	0.00	0	0	801	799	798	796	795	800	797	60	119	500	470	1	1	11915582	100	12.70	0.97	12	0.00	66.00	867.00	1590	20221021	-47.30	652	20230727	28.53	1484	-43.53	20230303	652	28.53	20230727	1590	-47.30	20221021	652	28.53	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20231019	110814	57	100.00	KONEX			N	N	N	N		N	838	39	2	4.88	222879	281	6.53	799	849	723	918	680	799	793.16	0.00	0	0	801	799	798	796	795	800	797	60	119	500	470	1	1	11915582	100	12.70	0.97	12	0.00	66.00	867.00	1590	20221021	-47.30	652	20230727	28.53	1484	-43.53	20230303	652	28.53	20230727	1590	-47.30	20221021	652	28.53	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20231019	100807	57	100.00	KONEX			N	N	N	N		N	840	41	2	5.13	42765	56	1.30	799	849	723	918	680	799	763.66	0.00	0	0	801	799	798	796	795	800	797	60	119	500	470	1	1	11915582	100	12.73	0.97	12	0.00	66.00	867.00	1590	20221021	-47.17	652	20230727	28.83	1484	-43.40	20230303	652	28.83	20230727	1590	-47.17	20221021	652	28.83	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20231019	090818	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	1598	2	0.05	799	799	799	918	680	799	799.00	0.00	0	0	801	799	798	796	795	800	797	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1590	20221021	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20231018	160821	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	3434276	4303	76.15	799	800	797	908	672	790	798.11	0.00	0	0	994	892	796	694	598	844	646	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.04	66.00	867.00	1590	20221014	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20231018	150813	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	3425487	4292	75.95	799	800	797	908	672	790	798.11	0.00	0	0	994	892	796	694	598	844	646	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.04	66.00	867.00	1590	20221014	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20231018	140800	57	100.00	KONEX			N	N	N	N		N	800	10	2	1.27	3187385	3994	70.68	799	800	797	908	672	790	798.04	0.00	0	0	994	892	796	694	598	844	646	60	118	500	470	1	1	11915582	95	12.12	0.92	12	0.03	66.00	867.00	1590	20221014	-49.69	652	20230727	22.70	1484	-46.09	20230303	652	22.70	20230727	1590	-49.69	20221021	652	22.70	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20231018	130759	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	2820642	3535	62.56	799	799	797	908	672	790	797.92	0.00	0	0	994	892	796	694	598	844	646	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.03	66.00	867.00	1590	20221014	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20231018	120814	57	100.00	KONEX			N	N	N	N		N	799	9	2	1.14	2769569	3471	61.42	799	799	797	908	672	790	797.92	0.00	0	0	994	892	796	694	598	844	646	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.03	66.00	867.00	1590	20221014	-49.75	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20231018	110806	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	1776850	2227	39.41	799	799	797	908	672	790	797.87	0.00	0	0	994	892	796	694	598	844	646	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.02	66.00	867.00	1590	20221014	-49.81	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1590	-49.81	20221021	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20231018	100816	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	1378150	1727	30.56	799	799	798	908	672	790	798.00	0.00	0	0	994	892	796	694	598	844	646	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.01	66.00	867.00	1590	20221014	-49.81	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1590	-49.81	20221021	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20231018	090802	57	100.00	KONEX			N	N	N	N		N	798	8	2	1.01	90976	114	2.02	799	799	798	908	672	790	798.04	0.00	0	0	994	892	796	694	598	844	646	60	118	500	470	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	1590	20221014	-49.81	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1590	-49.81	20221021	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20231017	160806	57	100.00	KONEX			N	N	N	N		N	790	5	2	0.64	4233881	5651	22604.00	800	898	700	902	668	785	749.23	0.00	0	0	802	793	789	780	776	791	778	60	117	500	470	1	1	11915582	94	11.97	0.91	12	0.05	66.00	867.00	1640	20221013	-51.83	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1590	-50.31	20221021	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20231017	150812	57	100.00	KONEX			N	N	N	N		N	790	5	2	0.64	3867780	5187	20748.00	800	898	700	902	668	785	745.67	0.00	0	0	802	793	789	780	776	791	778	60	117	500	470	1	1	11915582	94	11.97	0.91	12	0.04	66.00	867.00	1640	20221013	-51.83	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	1590	-50.31	20221021	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20231017	140813	57	100.00	KONEX			N	N	N	N		N	745	-40	5	-5.10	3866200	5185	20740.00	800	898	700	902	668	785	745.65	0.00	0	0	802	793	789	780	776	791	778	60	117	500	470	1	1	11915582	89	11.29	0.86	12	0.04	66.00	867.00	1640	20221013	-54.57	652	20230727	14.26	1484	-49.80	20230303	652	14.26	20230727	1590	-53.14	20221021	652	14.26	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20231017	130806	57	100.00	KONEX			N	N	N	N		N	745	-40	5	-5.10	80061	103	412.00	800	898	700	902	668	785	777.29	0.00	0	0	802	793	789	780	776	791	778	60	117	500	470	1	1	11915582	89	11.29	0.86	12	0.00	66.00	867.00	1640	20221013	-54.57	652	20230727	14.26	1484	-49.80	20230303	652	14.26	20230727	1590	-53.14	20221021	652	14.26	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20231017	120810	57	100.00	KONEX			N	N	N	N		N	779	-6	5	-0.76	72316	92	368.00	800	898	779	902	668	785	786.04	0.00	0	0	802	793	789	780	776	791	778	60	117	500	470	1	1	11915582	93	11.80	0.90	12	0.00	66.00	867.00	1640	20221013	-52.50	652	20230727	19.48	1484	-47.51	20230303	652	19.48	20230727	1590	-51.01	20221021	652	19.48	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20231017	110801	57	100.00	KONEX			N	N	N	N		N	779	-6	5	-0.76	72316	92	368.00	800	898	779	902	668	785	786.04	0.00	0	0	802	793	789	780	776	791	778	60	117	500	470	1	1	11915582	93	11.80	0.90	12	0.00	66.00	867.00	1640	20221013	-52.50	652	20230727	19.48	1484	-47.51	20230303	652	19.48	20230727	1590	-51.01	20221021	652	19.48	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20231017	100755	57	100.00	KONEX			N	N	N	N		N	799	14	2	1.78	17786	22	88.00	800	898	799	902	668	785	808.45	0.00	0	0	802	793	789	780	776	791	778	60	117	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	1640	20221013	-51.28	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	1590	-49.75	20221021	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20231017	090803	57	100.00	KONEX			N	N	N	N		N	898	113	2	14.39	9796	12	48.00	800	898	800	902	668	785	816.33	0.00	0	0	802	793	789	780	776	791	778	60	117	500	470	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	1640	20221013	-45.24	652	20230727	37.73	1484	-39.49	20230303	652	37.73	20230727	1590	-43.52	20221021	652	37.73	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
90	20231016	160803	57	100.00	KONEX			N	N	N	N		N	785	82	2	11.66	19712	25	0.26	798	798	785	808	598	703	788.48	0.00	0	0	899	800	749	650	599	775	625	60	105	500	420	1	1	11915582	94	11.89	0.91	12	0.00	66.00	867.00	1660	20221012	-52.71	652	20230727	20.40	1484	-47.10	20230303	652	20.40	20230727	1590	-50.63	20221021	652	20.40	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
91	20231016	150803	57	100.00	KONEX			N	N	N	N		N	785	82	2	11.66	19712	25	0.26	798	798	785	808	598	703	788.48	0.00	0	0	899	800	749	650	599	775	625	60	105	500	420	1	1	11915582	94	11.89	0.91	12	0.00	66.00	867.00	1660	20221012	-52.71	652	20230727	20.40	1484	-47.10	20230303	652	20.40	20230727	1590	-50.63	20221021	652	20.40	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
92	20231016	140804	57	100.00	KONEX			N	N	N	N		N	785	82	2	11.66	7937	10	0.10	798	798	785	808	598	703	793.70	0.00	0	0	899	800	749	650	599	775	625	60	105	500	420	1	1	11915582	94	11.89	0.91	12	0.00	66.00	867.00	1660	20221012	-52.71	652	20230727	20.40	1484	-47.10	20230303	652	20.40	20230727	1590	-50.63	20221021	652	20.40	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
93	20231016	130758	57	100.00	KONEX			N	N	N	N		N	794	91	2	12.94	5582	7	0.07	798	798	794	808	598	703	797.43	0.00	0	0	899	800	749	650	599	775	625	60	105	500	420	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	1660	20221012	-52.17	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	1590	-50.06	20221021	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
94	20231016	120758	57	100.00	KONEX			N	N	N	N		N	794	91	2	12.94	5582	7	0.07	798	798	794	808	598	703	797.43	0.00	0	0	899	800	749	650	599	775	625	60	105	500	420	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	1660	20221012	-52.17	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	1590	-50.06	20221021	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
95	20231016	110754	57	100.00	KONEX			N	N	N	N		N	794	91	2	12.94	5582	7	0.07	798	798	794	808	598	703	797.43	0.00	0	0	899	800	749	650	599	775	625	60	105	500	420	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	1660	20221012	-52.17	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	1590	-50.06	20221021	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
96	20231016	100750	57	100.00	KONEX			N	N	N	N		N	794	91	2	12.94	5582	7	0.07	798	798	794	808	598	703	797.43	0.00	0	0	899	800	749	650	599	775	625	60	105	500	420	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	1660	20221012	-52.17	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	1590	-50.06	20221021	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
97	20231016	090753	57	100.00	KONEX			N	N	N	N		N	798	95	2	13.51	4788	6	0.06	798	798	798	808	598	703	798.00	0.00	0	0	899	800	749	650	599	775	625	60	105	500	420	1	1	11915582	95	12.09	0.92	12	0.00	66.00	867.00	1660	20221012	-51.93	652	20230727	22.39	1484	-46.23	20230303	652	22.39	20230727	1590	-49.81	20221021	652	22.39	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
98	20231012	160815	57	100.00	KONEX			N	N	N	N		N	821	-31	5	-3.64	303406	365	0.18	731	842	731	979	725	852	831.25	0.00	0	0	906	878	839	811	772	893	826	60	127	500	510	1	1	11915582	98	12.44	0.95	12	0.00	66.00	867.00	1660	20221012	-50.54	652	20230727	25.92	1484	-44.68	20230303	652	25.92	20230727	1660	-50.54	20221012	652	25.92	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
99	20231012	150758	57	100.00	KONEX			N	N	N	N		N	829	-23	5	-2.70	292727	352	0.17	731	842	731	979	725	852	831.61	0.00	0	0	906	878	839	811	772	893	826	60	127	500	510	1	1	11915582	99	12.56	0.96	12	0.00	66.00	867.00	1660	20221012	-50.06	652	20230727	27.15	1484	-44.14	20230303	652	27.15	20230727	1660	-50.06	20221012	652	27.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
100	20231012	140758	57	100.00	KONEX			N	N	N	N		N	829	-23	5	-2.70	292727	352	0.17	731	842	731	979	725	852	831.61	0.00	0	0	906	878	839	811	772	893	826	60	127	500	510	1	1	11915582	99	12.56	0.96	12	0.00	66.00	867.00	1660	20221012	-50.06	652	20230727	27.15	1484	-44.14	20230303	652	27.15	20230727	1660	-50.06	20221012	652	27.15	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
101	20231012	130759	57	100.00	KONEX			N	N	N	N		N	841	-11	5	-1.29	87135	104	0.05	731	842	731	979	725	852	837.84	0.00	0	0	906	878	839	811	772	893	826	60	127	500	510	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	1660	20221012	-49.34	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	1660	-49.34	20221012	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
102	20231012	120808	57	100.00	KONEX			N	N	N	N		N	841	-11	5	-1.29	87135	104	0.05	731	842	731	979	725	852	837.84	0.00	0	0	906	878	839	811	772	893	826	60	127	500	510	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	1660	20221012	-49.34	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	1660	-49.34	20221012	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
103	20231012	110806	57	100.00	KONEX			N	N	N	N		N	841	-11	5	-1.29	87135	104	0.05	731	842	731	979	725	852	837.84	0.00	0	0	906	878	839	811	772	893	826	60	127	500	510	1	1	11915582	100	12.74	0.97	12	0.00	66.00	867.00	1660	20221012	-49.34	652	20230727	28.99	1484	-43.33	20230303	652	28.99	20230727	1660	-49.34	20221012	652	28.99	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
104	20231012	100801	57	100.00	KONEX			N	N	N	N		N	852	0	3	0.00	0	0	0.00	0	0	0	979	725	852	0.00	0.00	0	0	906	878	839	811	772	893	826	60	127	500	510	1	1	11915582	102	12.91	0.98	12	0.00	66.00	867.00	1660	20221012	-48.67	652	20230727	30.67	1484	-42.59	20230303	652	30.67	20230727	1660	-48.67	20221012	652	30.67	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
105	20231012	090807	57	100.00	KONEX			N	N	N	N		N	852	0	3	0.00	0	0	0.00	0	0	0	979	725	852	0.00	0.00	0	0	906	878	839	811	772	893	826	60	127	500	510	1	1	11915582	102	12.91	0.98	12	0.00	66.00	867.00	1660	20221012	-48.67	652	20230727	30.67	1484	-42.59	20230303	652	30.67	20230727	1660	-48.67	20221012	652	30.67	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
106	20231011	160757	57	100.00	KONEX			N	N	N	N		N	852	22	2	2.65	18239	22	0.48	800	867	800	954	706	830	829.05	0.00	0	0	972	901	828	757	684	864	720	60	124	500	490	1	1	11915582	102	12.91	0.98	12	0.00	66.00	867.00	1765	20221006	-51.73	652	20230727	30.67	1484	-42.59	20230303	652	30.67	20230727	1660	-48.67	20221012	652	30.67	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
107	20231011	150801	57	100.00	KONEX			N	N	N	N		N	867	37	2	4.46	8867	11	0.24	800	867	800	954	706	830	806.09	0.00	0	0	972	901	828	757	684	864	720	60	124	500	490	1	1	11915582	103	13.14	1.00	12	0.00	66.00	867.00	1765	20221006	-50.88	652	20230727	32.98	1484	-41.58	20230303	652	32.98	20230727	1660	-47.77	20221012	652	32.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
108	20231011	140804	57	100.00	KONEX			N	N	N	N		N	867	37	2	4.46	8867	11	0.24	800	867	800	954	706	830	806.09	0.00	0	0	972	901	828	757	684	864	720	60	124	500	490	1	1	11915582	103	13.14	1.00	12	0.00	66.00	867.00	1765	20221006	-50.88	652	20230727	32.98	1484	-41.58	20230303	652	32.98	20230727	1660	-47.77	20221012	652	32.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
109	20231011	130754	57	100.00	KONEX			N	N	N	N		N	867	37	2	4.46	8867	11	0.24	800	867	800	954	706	830	806.09	0.00	0	0	972	901	828	757	684	864	720	60	124	500	490	1	1	11915582	103	13.14	1.00	12	0.00	66.00	867.00	1765	20221006	-50.88	652	20230727	32.98	1484	-41.58	20230303	652	32.98	20230727	1660	-47.77	20221012	652	32.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
110	20231011	120809	57	100.00	KONEX			N	N	N	N		N	867	37	2	4.46	8867	11	0.24	800	867	800	954	706	830	806.09	0.00	0	0	972	901	828	757	684	864	720	60	124	500	490	1	1	11915582	103	13.14	1.00	12	0.00	66.00	867.00	1765	20221006	-50.88	652	20230727	32.98	1484	-41.58	20230303	652	32.98	20230727	1660	-47.77	20221012	652	32.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
111	20231011	110803	57	100.00	KONEX			N	N	N	N		N	867	37	2	4.46	8867	11	0.24	800	867	800	954	706	830	806.09	0.00	0	0	972	901	828	757	684	864	720	60	124	500	490	1	1	11915582	103	13.14	1.00	12	0.00	66.00	867.00	1765	20221006	-50.88	652	20230727	32.98	1484	-41.58	20230303	652	32.98	20230727	1660	-47.77	20221012	652	32.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
112	20231011	100758	57	100.00	KONEX			N	N	N	N		N	867	37	2	4.46	8867	11	0.24	800	867	800	954	706	830	806.09	0.00	0	0	972	901	828	757	684	864	720	60	124	500	490	1	1	11915582	103	13.14	1.00	12	0.00	66.00	867.00	1765	20221006	-50.88	652	20230727	32.98	1484	-41.58	20230303	652	32.98	20230727	1660	-47.77	20221012	652	32.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
113	20231011	090802	57	100.00	KONEX			N	N	N	N		N	867	37	2	4.46	8867	11	0.24	800	867	800	954	706	830	806.09	0.00	0	0	972	901	828	757	684	864	720	60	124	500	490	1	1	11915582	103	13.14	1.00	12	0.00	66.00	867.00	1765	20221006	-50.88	652	20230727	32.98	1484	-41.58	20230303	652	32.98	20230727	1660	-47.77	20221012	652	32.98	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
114	20231010	160755	57	100.00	KONEX			N	N	N	N		N	830	-58	5	-6.53	3600395	4576	304.26	898	899	755	1021	755	888	786.80	0.00	0	0	998	943	842	787	686	892	736	60	133	500	530	1	1	11915582	99	12.58	0.96	12	0.04	66.00	867.00	1795	20221005	-53.76	652	20230727	27.30	1484	-44.07	20230303	652	27.30	20230727	1660	-50.00	20221012	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
115	20231010	150751	57	100.00	KONEX			N	N	N	N		N	830	-58	5	-6.53	3600395	4576	304.26	898	899	755	1021	755	888	786.80	0.00	0	0	998	943	842	787	686	892	736	60	133	500	530	1	1	11915582	99	12.58	0.96	12	0.04	66.00	867.00	1795	20221005	-53.76	652	20230727	27.30	1484	-44.07	20230303	652	27.30	20230727	1660	-50.00	20221012	652	27.30	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
116	20231010	140756	57	100.00	KONEX			N	N	N	N		N	847	-41	5	-4.62	3592015	4565	303.52	898	899	755	1021	755	888	786.86	0.00	0	0	998	943	842	787	686	892	736	60	133	500	530	1	1	11915582	101	12.83	0.98	12	0.04	66.00	867.00	1795	20221005	-52.81	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1660	-48.98	20221012	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
117	20231010	130748	57	100.00	KONEX			N	N	N	N		N	847	-41	5	-4.62	3592015	4565	303.52	898	899	755	1021	755	888	786.86	0.00	0	0	998	943	842	787	686	892	736	60	133	500	530	1	1	11915582	101	12.83	0.98	12	0.04	66.00	867.00	1795	20221005	-52.81	652	20230727	29.91	1484	-42.92	20230303	652	29.91	20230727	1660	-48.98	20221012	652	29.91	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
118	20231010	120748	57	100.00	KONEX			N	N	N	N		N	849	-39	5	-4.39	3165223	4003	266.16	898	899	755	1021	755	888	790.71	0.00	0	0	998	943	842	787	686	892	736	60	133	500	530	1	1	11915582	101	12.86	0.98	12	0.03	66.00	867.00	1795	20221005	-52.70	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1660	-48.86	20221012	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
119	20231010	110734	57	100.00	KONEX			N	N	N	N		N	849	-39	5	-4.39	3165223	4003	266.16	898	899	755	1021	755	888	790.71	0.00	0	0	998	943	842	787	686	892	736	60	133	500	530	1	1	11915582	101	12.86	0.98	12	0.03	66.00	867.00	1795	20221005	-52.70	652	20230727	30.21	1484	-42.79	20230303	652	30.21	20230727	1660	-48.86	20221012	652	30.21	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
120	20231010	100742	57	100.00	KONEX			N	N	N	N		N	887	-1	5	-0.11	1461165	1771	117.75	898	899	755	1021	755	888	825.05	0.00	0	0	998	943	842	787	686	892	736	60	133	500	530	1	1	11915582	106	13.44	1.02	12	0.01	66.00	867.00	1795	20221005	-50.58	652	20230727	36.04	1484	-40.23	20230303	652	36.04	20230727	1660	-46.57	20221012	652	36.04	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
121	20231010	090737	57	100.00	KONEX			N	N	N	N		N	898	10	2	1.13	9878	11	0.73	898	898	898	1021	755	888	898.00	0.00	0	0	998	943	842	787	686	892	736	60	133	500	530	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	1795	20221005	-49.97	652	20230727	37.73	1484	-39.49	20230303	652	37.73	20230727	1660	-45.90	20221012	652	37.73	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
122	20231006	160744	57	100.00	KONEX			N	N	N	N		N	888	17	2	1.95	1121248	1504	22.39	897	897	741	1001	741	871	745.51	0.00	0	0	991	931	838	778	685	884	731	60	130	500	520	1	1	11915582	106	13.45	1.02	12	0.01	66.00	867.00	1895	20221004	-53.14	652	20230727	36.20	1484	-40.16	20230303	652	36.20	20230727	1765	-49.69	20221006	652	36.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
123	20231006	150733	57	100.00	KONEX			N	N	N	N		N	888	17	2	1.95	1121248	1504	22.39	897	897	741	1001	741	871	745.51	0.00	0	0	991	931	838	778	685	884	731	60	130	500	520	1	1	11915582	106	13.45	1.02	12	0.01	66.00	867.00	1895	20221004	-53.14	652	20230727	36.20	1484	-40.16	20230303	652	36.20	20230727	1765	-49.69	20221006	652	36.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
124	20231006	140735	57	100.00	KONEX			N	N	N	N		N	888	17	2	1.95	1121248	1504	22.39	897	897	741	1001	741	871	745.51	0.00	0	0	991	931	838	778	685	884	731	60	130	500	520	1	1	11915582	106	13.45	1.02	12	0.01	66.00	867.00	1895	20221004	-53.14	652	20230727	36.20	1484	-40.16	20230303	652	36.20	20230727	1765	-49.69	20221006	652	36.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
125	20231006	130726	57	100.00	KONEX			N	N	N	N		N	888	17	2	1.95	1121248	1504	22.39	897	897	741	1001	741	871	745.51	0.00	0	0	991	931	838	778	685	884	731	60	130	500	520	1	1	11915582	106	13.45	1.02	12	0.01	66.00	867.00	1895	20221004	-53.14	652	20230727	36.20	1484	-40.16	20230303	652	36.20	20230727	1765	-49.69	20221006	652	36.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
126	20231006	120724	57	100.00	KONEX			N	N	N	N		N	888	17	2	1.95	1121248	1504	22.39	897	897	741	1001	741	871	745.51	0.00	0	0	991	931	838	778	685	884	731	60	130	500	520	1	1	11915582	106	13.45	1.02	12	0.01	66.00	867.00	1895	20221004	-53.14	652	20230727	36.20	1484	-40.16	20230303	652	36.20	20230727	1765	-49.69	20221006	652	36.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
127	20231006	110717	57	100.00	KONEX			N	N	N	N		N	888	17	2	1.95	1121248	1504	22.39	897	897	741	1001	741	871	745.51	0.00	0	0	991	931	838	778	685	884	731	60	130	500	520	1	1	11915582	106	13.45	1.02	12	0.01	66.00	867.00	1895	20221004	-53.14	652	20230727	36.20	1484	-40.16	20230303	652	36.20	20230727	1765	-49.69	20221006	652	36.20	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
128	20231006	100722	57	100.00	KONEX			N	N	N	N		N	893	22	2	2.53	11825	15	0.22	897	897	741	1001	741	871	788.33	0.00	0	0	991	931	838	778	685	884	731	60	130	500	520	1	1	11915582	106	13.53	1.03	12	0.00	66.00	867.00	1895	20221004	-52.88	652	20230727	36.96	1484	-39.82	20230303	652	36.96	20230727	1765	-49.41	20221006	652	36.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
129	20231006	090719	57	100.00	KONEX			N	N	N	N		N	871	0	3	0.00	0	0	0.00	0	0	0	1001	741	871	0.00	0.00	0	0	991	931	838	778	685	884	731	60	130	500	520	1	1	11915582	104	13.20	1.00	12	0.00	66.00	867.00	1895	20221004	-54.04	652	20230727	33.59	1484	-41.31	20230303	652	33.59	20230727	1765	-50.65	20221006	652	33.59	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N