KissMeData/223220/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	161008	57	100.00	KONEX			N	N	N	N		N	464	49	2	11.81	1049684	2743	0.00	381	464	380	477	353	415	382.68	0.90	0	0	415	415	415	415	415	415	415	46	62	100	240	1	1	46051176	214	-24.42	22.10	12	0.01	-19.00	21.00	600	20230629	-22.67	298	20230510	55.70	600	-22.67	20230629	298	55.70	20230510	600	-22.67	20230629	298	55.70	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20231031	151018	57	100.00	KONEX			N	N	N	N		N	464	49	2	11.81	1049684	2743	0.00	381	464	380	477	353	415	382.68	0.90	0	0	415	415	415	415	415	415	415	46	62	100	240	1	1	46051176	214	-24.42	22.10	12	0.01	-19.00	21.00	600	20230629	-22.67	298	20230510	55.70	600	-22.67	20230629	298	55.70	20230510	600	-22.67	20230629	298	55.70	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20231031	141028	57	100.00	KONEX			N	N	N	N		N	463	48	2	11.57	1048830	2741	0.00	381	463	380	477	353	415	382.65	0.90	0	0	415	415	415	415	415	415	415	46	62	100	240	1	1	46051176	213	-24.37	22.05	12	0.01	-19.00	21.00	600	20230629	-22.83	298	20230510	55.37	600	-22.83	20230629	298	55.37	20230510	600	-22.83	20230629	298	55.37	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20231031	131018	57	100.00	KONEX			N	N	N	N		N	463	48	2	11.57	1048830	2741	0.00	381	463	380	477	353	415	382.65	0.90	0	0	415	415	415	415	415	415	415	46	62	100	240	1	1	46051176	213	-24.37	22.05	12	0.01	-19.00	21.00	600	20230629	-22.83	298	20230510	55.37	600	-22.83	20230629	298	55.37	20230510	600	-22.83	20230629	298	55.37	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20231031	121018	57	100.00	KONEX			N	N	N	N		N	463	48	2	11.57	1048830	2741	0.00	381	463	380	477	353	415	382.65	0.90	0	0	415	415	415	415	415	415	415	46	62	100	240	1	1	46051176	213	-24.37	22.05	12	0.01	-19.00	21.00	600	20230629	-22.83	298	20230510	55.37	600	-22.83	20230629	298	55.37	20230510	600	-22.83	20230629	298	55.37	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20231031	111044	57	100.00	KONEX			N	N	N	N		N	463	48	2	11.57	1048830	2741	0.00	381	463	380	477	353	415	382.65	0.90	0	0	415	415	415	415	415	415	415	46	62	100	240	1	1	46051176	213	-24.37	22.05	12	0.01	-19.00	21.00	600	20230629	-22.83	298	20230510	55.37	600	-22.83	20230629	298	55.37	20230510	600	-22.83	20230629	298	55.37	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20231031	101025	57	100.00	KONEX			N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	477	353	415	0.00	0.90	0	0	415	415	415	415	415	415	415	46	62	100	240	1	1	46051176	191	-21.84	19.76	12	0.00	-19.00	21.00	600	20230629	-30.83	298	20230510	39.26	600	-30.83	20230629	298	39.26	20230510	600	-30.83	20230629	298	39.26	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20231031	091025	57	100.00	KONEX			N	N	N	N		N	415	0	3	0.00	0	0	0.00	0	0	0	477	353	415	0.00	0.90	0	0	415	415	415	415	415	415	415	46	62	100	240	1	1	46051176	191	-21.84	19.76	12	0.00	-19.00	21.00	600	20230629	-30.83	298	20230510	39.26	600	-30.83	20230629	298	39.26	20230510	600	-30.83	20230629	298	39.26	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20231030	161006	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	0	0	0.00	0	0	0	561	415	488	0.00	0.90	0	0	488	488	488	488	488	488	488	46	73	100	290	1	1	46051176	191	-21.84	19.76	12	0.00	-19.00	21.00	600	20230629	-30.83	298	20230510	39.26	600	-30.83	20230629	298	39.26	20230510	600	-30.83	20230629	298	39.26	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20231030	150944	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.90	0	0	488	488	488	488	488	488	488	46	73	100	290	1	1	46051176	225	-25.68	23.24	12	0.00	-19.00	21.00	600	20230629	-18.67	298	20230510	63.76	600	-18.67	20230629	298	63.76	20230510	600	-18.67	20230629	298	63.76	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20231030	140942	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.90	0	0	488	488	488	488	488	488	488	46	73	100	290	1	1	46051176	225	-25.68	23.24	12	0.00	-19.00	21.00	600	20230629	-18.67	298	20230510	63.76	600	-18.67	20230629	298	63.76	20230510	600	-18.67	20230629	298	63.76	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20231030	130946	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.90	0	0	488	488	488	488	488	488	488	46	73	100	290	1	1	46051176	225	-25.68	23.24	12	0.00	-19.00	21.00	600	20230629	-18.67	298	20230510	63.76	600	-18.67	20230629	298	63.76	20230510	600	-18.67	20230629	298	63.76	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20231030	120938	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.90	0	0	488	488	488	488	488	488	488	46	73	100	290	1	1	46051176	225	-25.68	23.24	12	0.00	-19.00	21.00	600	20230629	-18.67	298	20230510	63.76	600	-18.67	20230629	298	63.76	20230510	600	-18.67	20230629	298	63.76	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20231030	110939	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.90	0	0	488	488	488	488	488	488	488	46	73	100	290	1	1	46051176	225	-25.68	23.24	12	0.00	-19.00	21.00	600	20230629	-18.67	298	20230510	63.76	600	-18.67	20230629	298	63.76	20230510	600	-18.67	20230629	298	63.76	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20231030	100935	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.90	0	0	488	488	488	488	488	488	488	46	73	100	290	1	1	46051176	225	-25.68	23.24	12	0.00	-19.00	21.00	600	20230629	-18.67	298	20230510	63.76	600	-18.67	20230629	298	63.76	20230510	600	-18.67	20230629	298	63.76	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20231030	090934	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.90	0	0	488	488	488	488	488	488	488	46	73	100	290	1	1	46051176	225	-25.68	23.24	12	0.00	-19.00	21.00	600	20230629	-18.67	298	20230510	63.76	600	-18.67	20230629	298	63.76	20230510	600	-18.67	20230629	298	63.76	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20231027	160906	57	100.00	KONEX			N	N	N	N		N	488	-2	5	-0.41	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	490	490	490	490	490	490	46	73	100	290	1	1	46051176	225	-25.68	23.24	12	0.00	-19.00	21.00	600	20230629	-18.67	298	20230510	63.76	600	-18.67	20230629	298	63.76	20230510	600	-18.67	20230629	298	63.76	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20231027	150936	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	490	490	490	490	490	490	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20231027	140935	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	490	490	490	490	490	490	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20231027	130925	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	490	490	490	490	490	490	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20231027	120939	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	490	490	490	490	490	490	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20231027	110945	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	490	490	490	490	490	490	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20231027	100934	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	490	490	490	490	490	490	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20231027	090934	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	490	490	490	490	490	490	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20231026	160921	57	100.00	KONEX			N	N	N	N		N	490	-2	5	-0.41	0	0	0.00	0	0	0	565	419	492	0.00	0.90	0	0	492	492	492	492	492	492	492	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20231026	150921	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.90	0	0	492	492	492	492	492	492	492	46	73	100	290	1	1	46051176	227	-25.89	23.43	12	0.00	-19.00	21.00	600	20230629	-18.00	298	20230510	65.10	600	-18.00	20230629	298	65.10	20230510	600	-18.00	20230629	298	65.10	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20231026	140923	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.90	0	0	492	492	492	492	492	492	492	46	73	100	290	1	1	46051176	227	-25.89	23.43	12	0.00	-19.00	21.00	600	20230629	-18.00	298	20230510	65.10	600	-18.00	20230629	298	65.10	20230510	600	-18.00	20230629	298	65.10	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20231026	130921	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.90	0	0	492	492	492	492	492	492	492	46	73	100	290	1	1	46051176	227	-25.89	23.43	12	0.00	-19.00	21.00	600	20230629	-18.00	298	20230510	65.10	600	-18.00	20230629	298	65.10	20230510	600	-18.00	20230629	298	65.10	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20231026	120914	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.90	0	0	492	492	492	492	492	492	492	46	73	100	290	1	1	46051176	227	-25.89	23.43	12	0.00	-19.00	21.00	600	20230629	-18.00	298	20230510	65.10	600	-18.00	20230629	298	65.10	20230510	600	-18.00	20230629	298	65.10	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20231026	110928	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.90	0	0	492	492	492	492	492	492	492	46	73	100	290	1	1	46051176	227	-25.89	23.43	12	0.00	-19.00	21.00	600	20230629	-18.00	298	20230510	65.10	600	-18.00	20230629	298	65.10	20230510	600	-18.00	20230629	298	65.10	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20231026	100925	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.90	0	0	492	492	492	492	492	492	492	46	73	100	290	1	1	46051176	227	-25.89	23.43	12	0.00	-19.00	21.00	600	20230629	-18.00	298	20230510	65.10	600	-18.00	20230629	298	65.10	20230510	600	-18.00	20230629	298	65.10	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20231026	090922	57	100.00	KONEX			N	N	N	N		N	492	0	3	0.00	0	0	0.00	0	0	0	565	419	492	0.00	0.90	0	0	492	492	492	492	492	492	492	46	73	100	290	1	1	46051176	227	-25.89	23.43	12	0.00	-19.00	21.00	600	20230629	-18.00	298	20230510	65.10	600	-18.00	20230629	298	65.10	20230510	600	-18.00	20230629	298	65.10	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20231025	160924	57	100.00	KONEX			N	N	N	N		N	492	-3	5	-0.61	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	543	519	471	447	399	531	459	46	74	100	290	1	1	46051176	227	-25.89	23.43	12	0.00	-19.00	21.00	600	20230629	-18.00	298	20230510	65.10	600	-18.00	20230629	298	65.10	20230510	600	-18.00	20230629	298	65.10	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20231025	150923	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	543	519	471	447	399	531	459	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20231025	140917	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	543	519	471	447	399	531	459	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20231025	130919	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	543	519	471	447	399	531	459	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20231025	120920	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	543	519	471	447	399	531	459	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20231025	110922	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	543	519	471	447	399	531	459	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20231025	100923	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	543	519	471	447	399	531	459	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20231025	090918	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	543	519	471	447	399	531	459	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20231024	160900	57	100.00	KONEX			N	N	N	N		N	495	-2	5	-0.40	21645	51	0.00	423	495	423	571	423	497	424.41	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
43	20231024	150913	57	100.00	KONEX			N	N	N	N		N	495	-2	5	-0.40	21645	51	0.00	423	495	423	571	423	497	424.41	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
44	20231024	140857	57	100.00	KONEX			N	N	N	N		N	495	-2	5	-0.40	21645	51	0.00	423	495	423	571	423	497	424.41	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
45	20231024	130903	57	100.00	KONEX			N	N	N	N		N	495	-2	5	-0.40	21645	51	0.00	423	495	423	571	423	497	424.41	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
46	20231024	120913	57	100.00	KONEX			N	N	N	N		N	495	-2	5	-0.40	21645	51	0.00	423	495	423	571	423	497	424.41	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	228	-26.05	23.57	12	0.00	-19.00	21.00	600	20230629	-17.50	298	20230510	66.11	600	-17.50	20230629	298	66.11	20230510	600	-17.50	20230629	298	66.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
47	20231024	110907	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	21150	50	0.00	423	423	423	571	423	497	423.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
48	20231024	100859	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	21150	50	0.00	423	423	423	571	423	497	423.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
49	20231024	090907	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
50	20231023	160853	57	100.00	KONEX			N	N	N	N		N	497	-1	5	-0.20	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	548	523	473	448	398	535	460	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20231023	150859	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	548	523	473	448	398	535	460	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20231023	140857	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	548	523	473	448	398	535	460	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20231023	130903	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	548	523	473	448	398	535	460	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20231023	120854	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	548	523	473	448	398	535	460	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20231023	110851	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	548	523	473	448	398	535	460	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20231023	100845	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	548	523	473	448	398	535	460	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20231023	090904	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.90	0	0	548	523	473	448	398	535	460	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20231020	160850	57	100.00	KONEX			N	N	N	N		N	498	1	2	0.20	127398	301	10033.33	423	498	423	571	423	497	423.25	0.90	0	0	527	511	481	465	435	520	474	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20231020	150849	57	100.00	KONEX			N	N	N	N		N	498	1	2	0.20	127398	301	10033.33	423	498	423	571	423	497	423.25	0.90	0	0	527	511	481	465	435	520	474	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20231020	140857	57	100.00	KONEX			N	N	N	N		N	498	1	2	0.20	127398	301	10033.33	423	498	423	571	423	497	423.25	0.90	0	0	527	511	481	465	435	520	474	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20231020	130834	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	126900	300	10000.00	423	423	423	571	423	497	423.00	0.90	0	0	527	511	481	465	435	520	474	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20231020	120843	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	126900	300	10000.00	423	423	423	571	423	497	423.00	0.90	0	0	527	511	481	465	435	520	474	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20231020	110853	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	126900	300	10000.00	423	423	423	571	423	497	423.00	0.90	0	0	527	511	481	465	435	520	474	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20231020	100844	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	126900	300	10000.00	423	423	423	571	423	497	423.00	0.90	0	0	527	511	481	465	435	520	474	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20231020	090844	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	527	511	481	465	435	520	474	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20231019	160842	57	100.00	KONEX			N	N	N	N		N	497	-33	5	-6.23	1399	3	25.00	451	497	451	609	451	530	466.33	0.90	0	0	566	548	512	494	458	557	503	46	79	100	310	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20231019	150834	57	100.00	KONEX			N	N	N	N		N	497	-33	5	-6.23	1399	3	25.00	451	497	451	609	451	530	466.33	0.90	0	0	566	548	512	494	458	557	503	46	79	100	310	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20231019	140846	57	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	902	2	16.67	451	451	451	609	451	530	451.00	0.90	0	0	566	548	512	494	458	557	503	46	79	100	310	1	1	46051176	208	-23.74	21.48	12	0.00	-19.00	21.00	600	20230629	-24.83	298	20230510	51.34	600	-24.83	20230629	298	51.34	20230510	600	-24.83	20230629	298	51.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20231019	130837	57	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	902	2	16.67	451	451	451	609	451	530	451.00	0.90	0	0	566	548	512	494	458	557	503	46	79	100	310	1	1	46051176	208	-23.74	21.48	12	0.00	-19.00	21.00	600	20230629	-24.83	298	20230510	51.34	600	-24.83	20230629	298	51.34	20230510	600	-24.83	20230629	298	51.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20231019	120843	57	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	902	2	16.67	451	451	451	609	451	530	451.00	0.90	0	0	566	548	512	494	458	557	503	46	79	100	310	1	1	46051176	208	-23.74	21.48	12	0.00	-19.00	21.00	600	20230629	-24.83	298	20230510	51.34	600	-24.83	20230629	298	51.34	20230510	600	-24.83	20230629	298	51.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20231019	110839	57	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	902	2	16.67	451	451	451	609	451	530	451.00	0.90	0	0	566	548	512	494	458	557	503	46	79	100	310	1	1	46051176	208	-23.74	21.48	12	0.00	-19.00	21.00	600	20230629	-24.83	298	20230510	51.34	600	-24.83	20230629	298	51.34	20230510	600	-24.83	20230629	298	51.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20231019	100831	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	609	451	530	0.00	0.90	0	0	566	548	512	494	458	557	503	46	79	100	310	1	1	46051176	244	-27.89	25.24	12	0.00	-19.00	21.00	600	20230629	-11.67	298	20230510	77.85	600	-11.67	20230629	298	77.85	20230510	600	-11.67	20230629	298	77.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20231019	090842	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	609	451	530	0.00	0.90	0	0	566	548	512	494	458	557	503	46	79	100	310	1	1	46051176	244	-27.89	25.24	12	0.00	-19.00	21.00	600	20230629	-11.67	298	20230510	77.85	600	-11.67	20230629	298	77.85	20230510	600	-11.67	20230629	298	77.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20231018	160846	57	100.00	KONEX			N	N	N	N		N	530	-29	5	-5.19	5806	12	1200.00	480	530	476	642	476	559	483.83	0.90	0	0	559	559	559	559	559	559	559	46	83	100	330	1	1	46051176	244	-27.89	25.24	12	0.00	-19.00	21.00	600	20230629	-11.67	298	20230510	77.85	600	-11.67	20230629	298	77.85	20230510	600	-11.67	20230629	298	77.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20231018	150835	57	100.00	KONEX			N	N	N	N		N	530	-29	5	-5.19	5806	12	1200.00	480	530	476	642	476	559	483.83	0.90	0	0	559	559	559	559	559	559	559	46	83	100	330	1	1	46051176	244	-27.89	25.24	12	0.00	-19.00	21.00	600	20230629	-11.67	298	20230510	77.85	600	-11.67	20230629	298	77.85	20230510	600	-11.67	20230629	298	77.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20231018	140824	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	5276	11	1100.00	480	480	476	642	476	559	479.64	0.90	0	0	559	559	559	559	559	559	559	46	83	100	330	1	1	46051176	219	-25.05	22.67	12	0.00	-19.00	21.00	600	20230629	-20.67	298	20230510	59.73	600	-20.67	20230629	298	59.73	20230510	600	-20.67	20230629	298	59.73	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20231018	130822	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	5276	11	1100.00	480	480	476	642	476	559	479.64	0.90	0	0	559	559	559	559	559	559	559	46	83	100	330	1	1	46051176	219	-25.05	22.67	12	0.00	-19.00	21.00	600	20230629	-20.67	298	20230510	59.73	600	-20.67	20230629	298	59.73	20230510	600	-20.67	20230629	298	59.73	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20231018	120838	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	5276	11	1100.00	480	480	476	642	476	559	479.64	0.90	0	0	559	559	559	559	559	559	559	46	83	100	330	1	1	46051176	219	-25.05	22.67	12	0.00	-19.00	21.00	600	20230629	-20.67	298	20230510	59.73	600	-20.67	20230629	298	59.73	20230510	600	-20.67	20230629	298	59.73	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20231018	110830	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	5276	11	1100.00	480	480	476	642	476	559	479.64	0.90	0	0	559	559	559	559	559	559	559	46	83	100	330	1	1	46051176	219	-25.05	22.67	12	0.00	-19.00	21.00	600	20230629	-20.67	298	20230510	59.73	600	-20.67	20230629	298	59.73	20230510	600	-20.67	20230629	298	59.73	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20231018	100841	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	5276	11	1100.00	480	480	476	642	476	559	479.64	0.90	0	0	559	559	559	559	559	559	559	46	83	100	330	1	1	46051176	219	-25.05	22.67	12	0.00	-19.00	21.00	600	20230629	-20.67	298	20230510	59.73	600	-20.67	20230629	298	59.73	20230510	600	-20.67	20230629	298	59.73	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20231018	090826	57	100.00	KONEX			N	N	N	N		N	476	-83	4	-14.85	5276	11	1100.00	480	480	476	642	476	559	479.64	0.90	0	0	559	559	559	559	559	559	559	46	83	100	330	1	1	46051176	219	-25.05	22.67	12	0.00	-19.00	21.00	600	20230629	-20.67	298	20230510	59.73	600	-20.67	20230629	298	59.73	20230510	600	-20.67	20230629	298	59.73	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20231017	160829	57	100.00	KONEX			N	N	N	N		N	559	69	2	14.08	559	1	16.67	559	559	559	563	417	490	559.00	0.90	0	0	490	489	489	488	488	490	489	46	73	100	290	1	1	46051176	257	-29.42	26.62	12	0.00	-19.00	21.00	600	20230629	-6.83	298	20230510	87.58	600	-6.83	20230629	298	87.58	20230510	600	-6.83	20230629	298	87.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20231017	150837	57	100.00	KONEX			N	N	N	N		N	559	69	2	14.08	559	1	16.67	559	559	559	563	417	490	559.00	0.90	0	0	490	489	489	488	488	490	489	46	73	100	290	1	1	46051176	257	-29.42	26.62	12	0.00	-19.00	21.00	600	20230629	-6.83	298	20230510	87.58	600	-6.83	20230629	298	87.58	20230510	600	-6.83	20230629	298	87.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20231017	140838	57	100.00	KONEX			N	N	N	N		N	559	69	2	14.08	559	1	16.67	559	559	559	563	417	490	559.00	0.90	0	0	490	489	489	488	488	490	489	46	73	100	290	1	1	46051176	257	-29.42	26.62	12	0.00	-19.00	21.00	600	20230629	-6.83	298	20230510	87.58	600	-6.83	20230629	298	87.58	20230510	600	-6.83	20230629	298	87.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20231017	130831	57	100.00	KONEX			N	N	N	N		N	559	69	2	14.08	559	1	16.67	559	559	559	563	417	490	559.00	0.90	0	0	490	489	489	488	488	490	489	46	73	100	290	1	1	46051176	257	-29.42	26.62	12	0.00	-19.00	21.00	600	20230629	-6.83	298	20230510	87.58	600	-6.83	20230629	298	87.58	20230510	600	-6.83	20230629	298	87.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20231017	120834	57	100.00	KONEX			N	N	N	N		N	559	69	2	14.08	559	1	16.67	559	559	559	563	417	490	559.00	0.90	0	0	490	489	489	488	488	490	489	46	73	100	290	1	1	46051176	257	-29.42	26.62	12	0.00	-19.00	21.00	600	20230629	-6.83	298	20230510	87.58	600	-6.83	20230629	298	87.58	20230510	600	-6.83	20230629	298	87.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20231017	110825	57	100.00	KONEX			N	N	N	N		N	559	69	2	14.08	559	1	16.67	559	559	559	563	417	490	559.00	0.90	0	0	490	489	489	488	488	490	489	46	73	100	290	1	1	46051176	257	-29.42	26.62	12	0.00	-19.00	21.00	600	20230629	-6.83	298	20230510	87.58	600	-6.83	20230629	298	87.58	20230510	600	-6.83	20230629	298	87.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20231017	100818	57	100.00	KONEX			N	N	N	N		N	559	69	2	14.08	559	1	16.67	559	559	559	563	417	490	559.00	0.90	0	0	490	489	489	488	488	490	489	46	73	100	290	1	1	46051176	257	-29.42	26.62	12	0.00	-19.00	21.00	600	20230629	-6.83	298	20230510	87.58	600	-6.83	20230629	298	87.58	20230510	600	-6.83	20230629	298	87.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20231017	090827	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.90	0	0	490	489	489	488	488	490	489	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20231016	160826	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	2939	6	31.58	489	490	489	494	366	430	489.83	0.90	0	0	496	463	397	364	298	479	380	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
91	20231016	150827	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	2939	6	31.58	489	490	489	494	366	430	489.83	0.90	0	0	496	463	397	364	298	479	380	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
92	20231016	140829	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	2939	6	31.58	489	490	489	494	366	430	489.83	0.90	0	0	496	463	397	364	298	479	380	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
93	20231016	130822	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	2939	6	31.58	489	490	489	494	366	430	489.83	0.90	0	0	496	463	397	364	298	479	380	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
94	20231016	120823	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	2939	6	31.58	489	490	489	494	366	430	489.83	0.90	0	0	496	463	397	364	298	479	380	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
95	20231016	110818	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	2939	6	31.58	489	490	489	494	366	430	489.83	0.90	0	0	496	463	397	364	298	479	380	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
96	20231016	100813	57	100.00	KONEX			N	N	N	N		N	490	60	2	13.95	2939	6	31.58	489	490	489	494	366	430	489.83	0.90	0	0	496	463	397	364	298	479	380	46	64	100	250	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
97	20231016	090815	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.90	0	0	496	463	397	364	298	479	380	46	64	100	250	1	1	46051176	198	-22.63	20.48	12	0.00	-19.00	21.00	600	20230629	-28.33	298	20230510	44.30	600	-28.33	20230629	298	44.30	20230510	600	-28.33	20230629	298	44.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
98	20231012	160840	57	100.00	KONEX			N	N	N	N		N	381	-61	5	-13.80	381	1	100.00	381	381	381	508	376	442	381.00	0.90	0	0	442	442	442	442	442	442	442	46	66	100	260	1	1	46051176	175	-20.05	18.14	12	0.00	-19.00	21.00	600	20230629	-36.50	298	20230510	27.85	600	-36.50	20230629	298	27.85	20230510	600	-36.50	20230629	298	27.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
99	20231012	150821	57	100.00	KONEX			N	N	N	N		N	381	-61	5	-13.80	381	1	100.00	381	381	381	508	376	442	381.00	0.90	0	0	442	442	442	442	442	442	442	46	66	100	260	1	1	46051176	175	-20.05	18.14	12	0.00	-19.00	21.00	600	20230629	-36.50	298	20230510	27.85	600	-36.50	20230629	298	27.85	20230510	600	-36.50	20230629	298	27.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
100	20231012	140822	57	100.00	KONEX			N	N	N	N		N	381	-61	5	-13.80	381	1	100.00	381	381	381	508	376	442	381.00	0.90	0	0	442	442	442	442	442	442	442	46	66	100	260	1	1	46051176	175	-20.05	18.14	12	0.00	-19.00	21.00	600	20230629	-36.50	298	20230510	27.85	600	-36.50	20230629	298	27.85	20230510	600	-36.50	20230629	298	27.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
101	20231012	130822	57	100.00	KONEX			N	N	N	N		N	381	-61	5	-13.80	381	1	100.00	381	381	381	508	376	442	381.00	0.90	0	0	442	442	442	442	442	442	442	46	66	100	260	1	1	46051176	175	-20.05	18.14	12	0.00	-19.00	21.00	600	20230629	-36.50	298	20230510	27.85	600	-36.50	20230629	298	27.85	20230510	600	-36.50	20230629	298	27.85	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
102	20231012	120831	57	100.00	KONEX			N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	508	376	442	0.00	0.90	0	0	442	442	442	442	442	442	442	46	66	100	260	1	1	46051176	204	-23.26	21.05	12	0.00	-19.00	21.00	600	20230629	-26.33	298	20230510	48.32	600	-26.33	20230629	298	48.32	20230510	600	-26.33	20230629	298	48.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
103	20231012	110830	57	100.00	KONEX			N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	508	376	442	0.00	0.90	0	0	442	442	442	442	442	442	442	46	66	100	260	1	1	46051176	204	-23.26	21.05	12	0.00	-19.00	21.00	600	20230629	-26.33	298	20230510	48.32	600	-26.33	20230629	298	48.32	20230510	600	-26.33	20230629	298	48.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
104	20231012	100824	57	100.00	KONEX			N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	508	376	442	0.00	0.90	0	0	442	442	442	442	442	442	442	46	66	100	260	1	1	46051176	204	-23.26	21.05	12	0.00	-19.00	21.00	600	20230629	-26.33	298	20230510	48.32	600	-26.33	20230629	298	48.32	20230510	600	-26.33	20230629	298	48.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
105	20231012	090831	57	100.00	KONEX			N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	508	376	442	0.00	0.90	0	0	442	442	442	442	442	442	442	46	66	100	260	1	1	46051176	204	-23.26	21.05	12	0.00	-19.00	21.00	600	20230629	-26.33	298	20230510	48.32	600	-26.33	20230629	298	48.32	20230510	600	-26.33	20230629	298	48.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
106	20231011	160820	57	100.00	KONEX			N	N	N	N		N	442	-77	4	-14.84	442	1	8.33	442	442	442	596	442	519	442.00	0.90	0	0	655	586	518	449	381	553	416	46	77	100	310	1	1	46051176	204	-23.26	21.05	12	0.00	-19.00	21.00	600	20230629	-26.33	298	20230510	48.32	600	-26.33	20230629	298	48.32	20230510	600	-26.33	20230629	298	48.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
107	20231011	150824	57	100.00	KONEX			N	N	N	N		N	442	-77	4	-14.84	442	1	8.33	442	442	442	596	442	519	442.00	0.90	0	0	655	586	518	449	381	553	416	46	77	100	310	1	1	46051176	204	-23.26	21.05	12	0.00	-19.00	21.00	600	20230629	-26.33	298	20230510	48.32	600	-26.33	20230629	298	48.32	20230510	600	-26.33	20230629	298	48.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
108	20231011	140828	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.90	0	0	655	586	518	449	381	553	416	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
109	20231011	130817	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.90	0	0	655	586	518	449	381	553	416	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
110	20231011	120834	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.90	0	0	655	586	518	449	381	553	416	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
111	20231011	110827	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.90	0	0	655	586	518	449	381	553	416	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
112	20231011	100821	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.90	0	0	655	586	518	449	381	553	416	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
113	20231011	090825	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.90	0	0	655	586	518	449	381	553	416	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
114	20231010	161432	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	5606	12	5.91	587	587	450	596	442	519	467.17	0.90	0	0	565	542	496	473	427	553	484	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
115	20231010	150814	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	5606	12	5.91	587	587	450	596	442	519	467.17	0.90	0	0	565	542	496	473	427	553	484	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
116	20231010	140819	57	100.00	KONEX			N	N	N	N		N	450	-69	5	-13.29	5087	11	5.42	587	587	450	596	442	519	462.45	0.90	0	0	565	542	496	473	427	553	484	46	77	100	310	1	1	46051176	207	-23.68	21.43	12	0.00	-19.00	21.00	600	20230629	-25.00	298	20230510	51.01	600	-25.00	20230629	298	51.01	20230510	600	-25.00	20230629	298	51.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
117	20231010	130811	57	100.00	KONEX			N	N	N	N		N	450	-69	5	-13.29	5087	11	5.42	587	587	450	596	442	519	462.45	0.90	0	0	565	542	496	473	427	553	484	46	77	100	310	1	1	46051176	207	-23.68	21.43	12	0.00	-19.00	21.00	600	20230629	-25.00	298	20230510	51.01	600	-25.00	20230629	298	51.01	20230510	600	-25.00	20230629	298	51.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
118	20231010	120810	57	100.00	KONEX			N	N	N	N		N	450	-69	5	-13.29	5087	11	5.42	587	587	450	596	442	519	462.45	0.90	0	0	565	542	496	473	427	553	484	46	77	100	310	1	1	46051176	207	-23.68	21.43	12	0.00	-19.00	21.00	600	20230629	-25.00	298	20230510	51.01	600	-25.00	20230629	298	51.01	20230510	600	-25.00	20230629	298	51.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
119	20231010	110756	57	100.00	KONEX			N	N	N	N		N	587	68	2	13.10	587	1	0.49	587	587	587	596	442	519	587.00	0.90	0	0	565	542	496	473	427	553	484	46	77	100	310	1	1	46051176	270	-30.89	27.95	12	0.00	-19.00	21.00	600	20230629	-2.17	298	20230510	96.98	600	-2.17	20230629	298	96.98	20230510	600	-2.17	20230629	298	96.98	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
120	20231010	100805	57	100.00	KONEX			N	N	N	N		N	587	68	2	13.10	587	1	0.49	587	587	587	596	442	519	587.00	0.90	0	0	565	542	496	473	427	553	484	46	77	100	310	1	1	46051176	270	-30.89	27.95	12	0.00	-19.00	21.00	600	20230629	-2.17	298	20230510	96.98	600	-2.17	20230629	298	96.98	20230510	600	-2.17	20230629	298	96.98	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
121	20231010	090758	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.90	0	0	565	542	496	473	427	553	484	46	77	100	310	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
122	20231006	160806	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	91499	203	4060.00	451	519	450	575	425	500	450.73	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
123	20231006	150755	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	91499	203	4060.00	451	519	450	575	425	500	450.73	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	239	-27.32	24.71	12	0.00	-19.00	21.00	600	20230629	-13.50	298	20230510	74.16	600	-13.50	20230629	298	74.16	20230510	600	-13.50	20230629	298	74.16	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
124	20231006	140758	57	100.00	KONEX			N	N	N	N		N	450	-50	5	-10.00	4960	11	220.00	451	451	450	575	425	500	450.91	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	207	-23.68	21.43	12	0.00	-19.00	21.00	600	20230629	-25.00	298	20230510	51.01	600	-25.00	20230629	298	51.01	20230510	600	-25.00	20230629	298	51.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
125	20231006	130747	57	100.00	KONEX			N	N	N	N		N	451	-49	5	-9.80	4510	10	200.00	451	451	451	575	425	500	451.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	208	-23.74	21.48	12	0.00	-19.00	21.00	600	20230629	-24.83	298	20230510	51.34	600	-24.83	20230629	298	51.34	20230510	600	-24.83	20230629	298	51.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
126	20231006	120745	57	100.00	KONEX			N	N	N	N		N	451	-49	5	-9.80	4510	10	200.00	451	451	451	575	425	500	451.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	208	-23.74	21.48	12	0.00	-19.00	21.00	600	20230629	-24.83	298	20230510	51.34	600	-24.83	20230629	298	51.34	20230510	600	-24.83	20230629	298	51.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
127	20231006	110740	57	100.00	KONEX			N	N	N	N		N	451	-49	5	-9.80	4510	10	200.00	451	451	451	575	425	500	451.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	208	-23.74	21.48	12	0.00	-19.00	21.00	600	20230629	-24.83	298	20230510	51.34	600	-24.83	20230629	298	51.34	20230510	600	-24.83	20230629	298	51.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
128	20231006	100744	57	100.00	KONEX			N	N	N	N		N	451	-49	5	-9.80	4510	10	200.00	451	451	451	575	425	500	451.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	208	-23.74	21.48	12	0.00	-19.00	21.00	600	20230629	-24.83	298	20230510	51.34	600	-24.83	20230629	298	51.34	20230510	600	-24.83	20230629	298	51.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
129	20231006	090740	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	600	20230629	-16.67	298	20230510	67.79	600	-16.67	20230629	298	67.79	20230510	600	-16.67	20230629	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N