KissMeData/266870/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	161055	57	100.00	KONEX			N	N	N	N		N	890	41	2	4.83	8994	10	18.52	974	974	890	976	722	849	899.40	0.00	0	0	994	921	777	704	560	849	632	32	127	500	500	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.38	633	20231030	40.60	1436	-38.02	20230307	633	40.60	20231030	1600	-44.38	20221110	633	40.60	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20231031	151106	57	100.00	KONEX			N	N	N	N		N	890	41	2	4.83	2764	3	5.56	974	974	890	976	722	849	921.33	0.00	0	0	994	921	777	704	560	849	632	32	127	500	500	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.38	633	20231030	40.60	1436	-38.02	20230307	633	40.60	20231030	1600	-44.38	20221110	633	40.60	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20231031	141116	57	100.00	KONEX			N	N	N	N		N	890	41	2	4.83	2764	3	5.56	974	974	890	976	722	849	921.33	0.00	0	0	994	921	777	704	560	849	632	32	127	500	500	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.38	633	20231030	40.60	1436	-38.02	20230307	633	40.60	20231030	1600	-44.38	20221110	633	40.60	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20231031	131105	57	100.00	KONEX			N	N	N	N		N	890	41	2	4.83	2764	3	5.56	974	974	890	976	722	849	921.33	0.00	0	0	994	921	777	704	560	849	632	32	127	500	500	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.38	633	20231030	40.60	1436	-38.02	20230307	633	40.60	20231030	1600	-44.38	20221110	633	40.60	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20231031	121107	57	100.00	KONEX			N	N	N	N		N	900	51	2	6.01	1874	2	3.70	974	974	900	976	722	849	937.00	0.00	0	0	994	921	777	704	560	849	632	32	127	500	500	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	633	20231030	42.18	1436	-37.33	20230307	633	42.18	20231030	1600	-43.75	20221110	633	42.18	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20231031	111135	57	100.00	KONEX			N	N	N	N		N	974	125	2	14.72	974	1	1.85	974	974	974	976	722	849	974.00	0.00	0	0	994	921	777	704	560	849	632	32	127	500	500	1	1	6408680	62	2.31	0.45	12	0.00	421.00	2168.00	1600	20221110	-39.12	633	20231030	53.87	1436	-32.17	20230307	633	53.87	20231030	1600	-39.12	20221110	633	53.87	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20231031	101114	57	100.00	KONEX			N	N	N	N		N	974	125	2	14.72	974	1	1.85	974	974	974	976	722	849	974.00	0.00	0	0	994	921	777	704	560	849	632	32	127	500	500	1	1	6408680	62	2.31	0.45	12	0.00	421.00	2168.00	1600	20221110	-39.12	633	20231030	53.87	1436	-32.17	20230307	633	53.87	20231030	1600	-39.12	20221110	633	53.87	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20231031	091113	57	100.00	KONEX			N	N	N	N		N	974	125	2	14.72	974	1	1.85	974	974	974	976	722	849	974.00	0.00	0	0	994	921	777	704	560	849	632	32	127	500	500	1	1	6408680	62	2.31	0.45	12	0.00	421.00	2168.00	1600	20221110	-39.12	633	20231030	53.87	1436	-32.17	20230307	633	53.87	20231030	1600	-39.12	20221110	633	53.87	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20231030	161053	57	100.00	KONEX	신저가		N	N	N	N		N	849	108	2	14.57	43521	54	168.75	850	850	633	852	630	741	805.94	0.00	0	0	953	846	793	686	633	820	660	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.94	633	20231030	34.12	1436	-40.88	20230307	633	34.12	20231030	1600	-46.94	20221110	633	34.12	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20231030	151029	57	100.00	KONEX	신저가		N	N	N	N		N	850	109	2	14.71	19733	26	81.25	850	850	633	852	630	741	758.96	0.00	0	0	953	846	793	686	633	820	660	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1600	-46.88	20221110	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20231030	141026	57	100.00	KONEX	신저가		N	N	N	N		N	850	109	2	14.71	18183	24	75.00	850	850	633	852	630	741	757.62	0.00	0	0	953	846	793	686	633	820	660	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1600	-46.88	20221110	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20231030	131030	57	100.00	KONEX	신저가		N	N	N	N		N	850	109	2	14.71	18183	24	75.00	850	850	633	852	630	741	757.62	0.00	0	0	953	846	793	686	633	820	660	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1600	-46.88	20221110	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20231030	121021	57	100.00	KONEX	신저가		N	N	N	N		N	850	109	2	14.71	18183	24	75.00	850	850	633	852	630	741	757.62	0.00	0	0	953	846	793	686	633	820	660	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1600	-46.88	20221110	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20231030	111022	57	100.00	KONEX	신저가		N	N	N	N		N	850	109	2	14.71	18183	24	75.00	850	850	633	852	630	741	757.62	0.00	0	0	953	846	793	686	633	820	660	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1600	-46.88	20221110	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20231030	101019	57	100.00	KONEX	신저가		N	N	N	N		N	850	109	2	14.71	18183	24	75.00	850	850	633	852	630	741	757.62	0.00	0	0	953	846	793	686	633	820	660	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	633	20231030	34.28	1436	-40.81	20230307	633	34.28	20231030	1600	-46.88	20221110	633	34.28	20231030	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20231030	091018	57	100.00	KONEX			N	N	N	N		N	850	109	2	14.71	850	1	3.12	850	850	850	852	630	741	850.00	0.00	0	0	953	846	793	686	633	820	660	32	111	500	440	1	1	6408680	54	2.02	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.88	723	20230921	17.57	1436	-40.81	20230307	723	17.57	20230921	1600	-46.88	20221110	723	17.57	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20231027	160937	57	100.00	KONEX			N	N	N	N		N	741	-128	5	-14.73	26238	32	1600.00	900	900	740	999	739	869	819.94	0.00	0	0	897	883	876	862	855	879	858	32	130	500	520	1	1	6408680	47	1.76	0.34	12	0.00	421.00	2168.00	1600	20221110	-53.69	723	20230921	2.49	1436	-48.40	20230307	723	2.49	20230921	1600	-53.69	20221110	723	2.49	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20231027	151021	57	100.00	KONEX			N	N	N	N		N	900	31	2	3.57	900	1	50.00	900	900	900	999	739	869	900.00	0.00	0	0	897	883	876	862	855	879	858	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20231027	141018	57	100.00	KONEX			N	N	N	N		N	900	31	2	3.57	900	1	50.00	900	900	900	999	739	869	900.00	0.00	0	0	897	883	876	862	855	879	858	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20231027	131008	57	100.00	KONEX			N	N	N	N		N	900	31	2	3.57	900	1	50.00	900	900	900	999	739	869	900.00	0.00	0	0	897	883	876	862	855	879	858	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20231027	121021	57	100.00	KONEX			N	N	N	N		N	900	31	2	3.57	900	1	50.00	900	900	900	999	739	869	900.00	0.00	0	0	897	883	876	862	855	879	858	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20231027	111028	57	100.00	KONEX			N	N	N	N		N	900	31	2	3.57	900	1	50.00	900	900	900	999	739	869	900.00	0.00	0	0	897	883	876	862	855	879	858	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20231027	101017	57	100.00	KONEX			N	N	N	N		N	900	31	2	3.57	900	1	50.00	900	900	900	999	739	869	900.00	0.00	0	0	897	883	876	862	855	879	858	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20231027	091018	57	100.00	KONEX			N	N	N	N		N	900	31	2	3.57	900	1	50.00	900	900	900	999	739	869	900.00	0.00	0	0	897	883	876	862	855	879	858	32	130	500	520	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20231026	161004	57	100.00	KONEX			N	N	N	N		N	869	-1	5	-0.11	1759	2	40.00	890	890	869	1000	740	870	879.50	0.00	0	0	916	892	876	852	836	885	845	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.69	723	20230921	20.19	1436	-39.48	20230307	723	20.19	20230921	1600	-45.69	20221110	723	20.19	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20231026	151003	57	100.00	KONEX			N	N	N	N		N	869	-1	5	-0.11	1759	2	40.00	890	890	869	1000	740	870	879.50	0.00	0	0	916	892	876	852	836	885	845	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.69	723	20230921	20.19	1436	-39.48	20230307	723	20.19	20230921	1600	-45.69	20221110	723	20.19	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20231026	141005	57	100.00	KONEX			N	N	N	N		N	869	-1	5	-0.11	1759	2	40.00	890	890	869	1000	740	870	879.50	0.00	0	0	916	892	876	852	836	885	845	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.69	723	20230921	20.19	1436	-39.48	20230307	723	20.19	20230921	1600	-45.69	20221110	723	20.19	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20231026	131004	57	100.00	KONEX			N	N	N	N		N	890	20	2	2.30	890	1	20.00	890	890	890	1000	740	870	890.00	0.00	0	0	916	892	876	852	836	885	845	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.38	723	20230921	23.10	1436	-38.02	20230307	723	23.10	20230921	1600	-44.38	20221110	723	23.10	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20231026	120956	57	100.00	KONEX			N	N	N	N		N	890	20	2	2.30	890	1	20.00	890	890	890	1000	740	870	890.00	0.00	0	0	916	892	876	852	836	885	845	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.38	723	20230921	23.10	1436	-38.02	20230307	723	23.10	20230921	1600	-44.38	20221110	723	23.10	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20231026	111011	57	100.00	KONEX			N	N	N	N		N	890	20	2	2.30	890	1	20.00	890	890	890	1000	740	870	890.00	0.00	0	0	916	892	876	852	836	885	845	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.38	723	20230921	23.10	1436	-38.02	20230307	723	23.10	20230921	1600	-44.38	20221110	723	23.10	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20231026	101007	57	100.00	KONEX			N	N	N	N		N	890	20	2	2.30	890	1	20.00	890	890	890	1000	740	870	890.00	0.00	0	0	916	892	876	852	836	885	845	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.38	723	20230921	23.10	1436	-38.02	20230307	723	23.10	20230921	1600	-44.38	20221110	723	23.10	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20231026	091005	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	916	892	876	852	836	885	845	32	130	500	520	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.62	723	20230921	20.33	1436	-39.42	20230307	723	20.33	20230921	1600	-45.62	20221110	723	20.33	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20231025	161007	57	100.00	KONEX			N	N	N	N		N	870	10	2	1.16	4350	5	19.23	900	900	860	989	731	860	870.00	0.00	0	0	938	898	849	809	760	874	785	32	129	500	510	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.62	723	20230921	20.33	1436	-39.42	20230307	723	20.33	20230921	1600	-45.62	20221110	723	20.33	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20231025	151005	57	100.00	KONEX			N	N	N	N		N	870	10	2	1.16	4350	5	19.23	900	900	860	989	731	860	870.00	0.00	0	0	938	898	849	809	760	874	785	32	129	500	510	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.62	723	20230921	20.33	1436	-39.42	20230307	723	20.33	20230921	1600	-45.62	20221110	723	20.33	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20231025	141000	57	100.00	KONEX			N	N	N	N		N	870	10	2	1.16	4350	5	19.23	900	900	860	989	731	860	870.00	0.00	0	0	938	898	849	809	760	874	785	32	129	500	510	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.62	723	20230921	20.33	1436	-39.42	20230307	723	20.33	20230921	1600	-45.62	20221110	723	20.33	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20231025	131002	57	100.00	KONEX			N	N	N	N		N	870	10	2	1.16	4350	5	19.23	900	900	860	989	731	860	870.00	0.00	0	0	938	898	849	809	760	874	785	32	129	500	510	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.62	723	20230921	20.33	1436	-39.42	20230307	723	20.33	20230921	1600	-45.62	20221110	723	20.33	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20231025	121005	57	100.00	KONEX			N	N	N	N		N	870	10	2	1.16	4350	5	19.23	900	900	860	989	731	860	870.00	0.00	0	0	938	898	849	809	760	874	785	32	129	500	510	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.62	723	20230921	20.33	1436	-39.42	20230307	723	20.33	20230921	1600	-45.62	20221110	723	20.33	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20231025	111004	57	100.00	KONEX			N	N	N	N		N	870	10	2	1.16	4350	5	19.23	900	900	860	989	731	860	870.00	0.00	0	0	938	898	849	809	760	874	785	32	129	500	510	1	1	6408680	56	2.07	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.62	723	20230921	20.33	1436	-39.42	20230307	723	20.33	20230921	1600	-45.62	20221110	723	20.33	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20231025	101005	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	3480	4	15.38	900	900	860	989	731	860	870.00	0.00	0	0	938	898	849	809	760	874	785	32	129	500	510	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1600	20221110	-46.25	723	20230921	18.95	1436	-40.11	20230307	723	18.95	20230921	1600	-46.25	20221110	723	18.95	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20231025	091001	57	100.00	KONEX			N	N	N	N		N	900	40	2	4.65	900	1	3.85	900	900	900	989	731	860	900.00	0.00	0	0	938	898	849	809	760	874	785	32	129	500	510	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20231024	160940	57	100.00	KONEX			N	N	N	N		N	860	49	2	6.04	22109	26	650.00	889	889	800	932	690	811	850.35	0.00	0	0	815	812	811	808	807	812	808	32	121	500	480	1	1	6408680	55	2.04	0.40	12	0.00	421.00	2168.00	1600	20221110	-46.25	723	20230921	18.95	1436	-40.11	20230307	723	18.95	20230921	1600	-46.25	20221110	723	18.95	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20231024	150955	57	100.00	KONEX			N	N	N	N		N	820	9	2	1.11	4909	6	150.00	889	889	800	932	690	811	818.17	0.00	0	0	815	812	811	808	807	812	808	32	121	500	480	1	1	6408680	53	1.95	0.38	12	0.00	421.00	2168.00	1600	20221110	-48.75	723	20230921	13.42	1436	-42.90	20230307	723	13.42	20230921	1600	-48.75	20221110	723	13.42	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20231024	140938	57	100.00	KONEX			N	N	N	N		N	889	78	2	9.62	889	1	25.00	889	889	889	932	690	811	889.00	0.00	0	0	815	812	811	808	807	812	808	32	121	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20231024	130944	57	100.00	KONEX			N	N	N	N		N	889	78	2	9.62	889	1	25.00	889	889	889	932	690	811	889.00	0.00	0	0	815	812	811	808	807	812	808	32	121	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20231024	120954	57	100.00	KONEX			N	N	N	N		N	889	78	2	9.62	889	1	25.00	889	889	889	932	690	811	889.00	0.00	0	0	815	812	811	808	807	812	808	32	121	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20231024	110950	57	100.00	KONEX			N	N	N	N		N	889	78	2	9.62	889	1	25.00	889	889	889	932	690	811	889.00	0.00	0	0	815	812	811	808	807	812	808	32	121	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20231024	100940	57	100.00	KONEX			N	N	N	N		N	889	78	2	9.62	889	1	25.00	889	889	889	932	690	811	889.00	0.00	0	0	815	812	811	808	807	812	808	32	121	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20231024	090949	57	100.00	KONEX			N	N	N	N		N	889	78	2	9.62	889	1	25.00	889	889	889	932	690	811	889.00	0.00	0	0	815	812	811	808	807	812	808	32	121	500	480	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20231023	160933	57	100.00	KONEX			N	N	N	N		N	811	-3	5	-0.37	3246	4	100.00	814	814	810	936	692	814	811.50	0.00	0	0	858	836	793	771	728	814	749	32	122	500	480	1	1	6408680	52	1.93	0.37	12	0.00	421.00	2168.00	1600	20221110	-49.31	723	20230921	12.17	1436	-43.52	20230307	723	12.17	20230921	1600	-49.31	20221110	723	12.17	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20231023	150939	57	100.00	KONEX			N	N	N	N		N	810	-4	5	-0.49	1624	2	50.00	814	814	810	936	692	814	812.00	0.00	0	0	858	836	793	771	728	814	749	32	122	500	480	1	1	6408680	52	1.92	0.37	12	0.00	421.00	2168.00	1600	20221110	-49.38	723	20230921	12.03	1436	-43.59	20230307	723	12.03	20230921	1600	-49.38	20221110	723	12.03	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20231023	140937	57	100.00	KONEX			N	N	N	N		N	810	-4	5	-0.49	1624	2	50.00	814	814	810	936	692	814	812.00	0.00	0	0	858	836	793	771	728	814	749	32	122	500	480	1	1	6408680	52	1.92	0.37	12	0.00	421.00	2168.00	1600	20221110	-49.38	723	20230921	12.03	1436	-43.59	20230307	723	12.03	20230921	1600	-49.38	20221110	723	12.03	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20231023	130944	57	100.00	KONEX			N	N	N	N		N	810	-4	5	-0.49	1624	2	50.00	814	814	810	936	692	814	812.00	0.00	0	0	858	836	793	771	728	814	749	32	122	500	480	1	1	6408680	52	1.92	0.37	12	0.00	421.00	2168.00	1600	20221110	-49.38	723	20230921	12.03	1436	-43.59	20230307	723	12.03	20230921	1600	-49.38	20221110	723	12.03	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20231023	120933	57	100.00	KONEX			N	N	N	N		N	814	0	3	0.00	814	1	25.00	814	814	814	936	692	814	814.00	0.00	0	0	858	836	793	771	728	814	749	32	122	500	480	1	1	6408680	52	1.93	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.12	723	20230921	12.59	1436	-43.31	20230307	723	12.59	20230921	1600	-49.12	20221110	723	12.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20231023	110931	57	100.00	KONEX			N	N	N	N		N	814	0	3	0.00	814	1	25.00	814	814	814	936	692	814	814.00	0.00	0	0	858	836	793	771	728	814	749	32	122	500	480	1	1	6408680	52	1.93	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.12	723	20230921	12.59	1436	-43.31	20230307	723	12.59	20230921	1600	-49.12	20221110	723	12.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20231023	100925	57	100.00	KONEX			N	N	N	N		N	814	0	3	0.00	0	0	0.00	0	0	0	936	692	814	0.00	0.00	0	0	858	836	793	771	728	814	749	32	122	500	480	1	1	6408680	52	1.93	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.12	723	20230921	12.59	1436	-43.31	20230307	723	12.59	20230921	1600	-49.12	20221110	723	12.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20231023	090945	57	100.00	KONEX			N	N	N	N		N	814	0	3	0.00	0	0	0.00	0	0	0	936	692	814	0.00	0.00	0	0	858	836	793	771	728	814	749	32	122	500	480	1	1	6408680	52	1.93	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.12	723	20230921	12.59	1436	-43.31	20230307	723	12.59	20230921	1600	-49.12	20221110	723	12.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20231020	160929	57	100.00	KONEX			N	N	N	N		N	814	-60	5	-6.86	3194	4	200.00	815	815	750	1005	743	874	798.50	0.00	0	0	878	876	875	873	872	875	872	32	131	500	520	1	1	6408680	52	1.93	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.12	723	20230921	12.59	1436	-43.31	20230307	723	12.59	20230921	1600	-49.12	20221110	723	12.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20231020	150929	57	100.00	KONEX			N	N	N	N		N	814	-60	5	-6.86	3194	4	200.00	815	815	750	1005	743	874	798.50	0.00	0	0	878	876	875	873	872	875	872	32	131	500	520	1	1	6408680	52	1.93	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.12	723	20230921	12.59	1436	-43.31	20230307	723	12.59	20230921	1600	-49.12	20221110	723	12.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20231020	140938	57	100.00	KONEX			N	N	N	N		N	814	-60	5	-6.86	3194	4	200.00	815	815	750	1005	743	874	798.50	0.00	0	0	878	876	875	873	872	875	872	32	131	500	520	1	1	6408680	52	1.93	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.12	723	20230921	12.59	1436	-43.31	20230307	723	12.59	20230921	1600	-49.12	20221110	723	12.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20231020	130912	57	100.00	KONEX			N	N	N	N		N	814	-60	5	-6.86	3194	4	200.00	815	815	750	1005	743	874	798.50	0.00	0	0	878	876	875	873	872	875	872	32	131	500	520	1	1	6408680	52	1.93	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.12	723	20230921	12.59	1436	-43.31	20230307	723	12.59	20230921	1600	-49.12	20221110	723	12.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20231020	120922	57	100.00	KONEX			N	N	N	N		N	815	-59	5	-6.75	2380	3	150.00	815	815	750	1005	743	874	793.33	0.00	0	0	878	876	875	873	872	875	872	32	131	500	520	1	1	6408680	52	1.94	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.06	723	20230921	12.72	1436	-43.25	20230307	723	12.72	20230921	1600	-49.06	20221110	723	12.72	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20231020	110933	57	100.00	KONEX			N	N	N	N		N	815	-59	5	-6.75	2380	3	150.00	815	815	750	1005	743	874	793.33	0.00	0	0	878	876	875	873	872	875	872	32	131	500	520	1	1	6408680	52	1.94	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.06	723	20230921	12.72	1436	-43.25	20230307	723	12.72	20230921	1600	-49.06	20221110	723	12.72	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20231020	100923	57	100.00	KONEX			N	N	N	N		N	815	-59	5	-6.75	2380	3	150.00	815	815	750	1005	743	874	793.33	0.00	0	0	878	876	875	873	872	875	872	32	131	500	520	1	1	6408680	52	1.94	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.06	723	20230921	12.72	1436	-43.25	20230307	723	12.72	20230921	1600	-49.06	20221110	723	12.72	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20231020	090923	57	100.00	KONEX			N	N	N	N		N	815	-59	5	-6.75	2380	3	150.00	815	815	750	1005	743	874	793.33	0.00	0	0	878	876	875	873	872	875	872	32	131	500	520	1	1	6408680	52	1.94	0.38	12	0.00	421.00	2168.00	1600	20221110	-49.06	723	20230921	12.72	1436	-43.25	20230307	723	12.72	20230921	1600	-49.06	20221110	723	12.72	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20231019	160921	57	100.00	KONEX			N	N	N	N		N	874	-4	5	-0.46	1751	2	100.00	877	877	874	1009	747	878	875.50	0.00	0	0	879	878	878	877	877	878	877	32	131	500	520	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.38	723	20230921	20.89	1436	-39.14	20230307	723	20.89	20230921	1600	-45.38	20221110	723	20.89	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20231019	150911	57	100.00	KONEX			N	N	N	N		N	877	-1	5	-0.11	877	1	50.00	877	877	877	1009	747	878	877.00	0.00	0	0	879	878	878	877	877	878	877	32	131	500	520	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.19	723	20230921	21.30	1436	-38.93	20230307	723	21.30	20230921	1600	-45.19	20221110	723	21.30	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20231019	140925	57	100.00	KONEX			N	N	N	N		N	877	-1	5	-0.11	877	1	50.00	877	877	877	1009	747	878	877.00	0.00	0	0	879	878	878	877	877	878	877	32	131	500	520	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.19	723	20230921	21.30	1436	-38.93	20230307	723	21.30	20230921	1600	-45.19	20221110	723	21.30	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20231019	130915	57	100.00	KONEX			N	N	N	N		N	877	-1	5	-0.11	877	1	50.00	877	877	877	1009	747	878	877.00	0.00	0	0	879	878	878	877	877	878	877	32	131	500	520	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.19	723	20230921	21.30	1436	-38.93	20230307	723	21.30	20230921	1600	-45.19	20221110	723	21.30	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20231019	120923	57	100.00	KONEX			N	N	N	N		N	877	-1	5	-0.11	877	1	50.00	877	877	877	1009	747	878	877.00	0.00	0	0	879	878	878	877	877	878	877	32	131	500	520	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.19	723	20230921	21.30	1436	-38.93	20230307	723	21.30	20230921	1600	-45.19	20221110	723	21.30	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20231019	110916	57	100.00	KONEX			N	N	N	N		N	877	-1	5	-0.11	877	1	50.00	877	877	877	1009	747	878	877.00	0.00	0	0	879	878	878	877	877	878	877	32	131	500	520	1	1	6408680	56	2.08	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.19	723	20230921	21.30	1436	-38.93	20230307	723	21.30	20230921	1600	-45.19	20221110	723	21.30	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20231019	100911	57	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	879	878	878	877	877	878	877	32	131	500	520	1	1	6408680	56	2.09	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.12	723	20230921	21.44	1436	-38.86	20230307	723	21.44	20230921	1600	-45.12	20221110	723	21.44	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20231019	090921	57	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	879	878	878	877	877	878	877	32	131	500	520	1	1	6408680	56	2.09	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.12	723	20230921	21.44	1436	-38.86	20230307	723	21.44	20230921	1600	-45.12	20221110	723	21.44	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20231018	160924	57	100.00	KONEX			N	N	N	N		N	878	-11	5	-1.24	1757	2	200.00	879	879	878	1022	756	889	878.50	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	56	2.09	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.12	723	20230921	21.44	1436	-38.86	20230307	723	21.44	20230921	1600	-45.12	20221110	723	21.44	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20231018	150915	57	100.00	KONEX			N	N	N	N		N	879	-10	5	-1.12	879	1	100.00	879	879	879	1022	756	889	879.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.06	723	20230921	21.58	1436	-38.79	20230307	723	21.58	20230921	1600	-45.06	20221110	723	21.58	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20231018	140902	57	100.00	KONEX			N	N	N	N		N	879	-10	5	-1.12	879	1	100.00	879	879	879	1022	756	889	879.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.06	723	20230921	21.58	1436	-38.79	20230307	723	21.58	20230921	1600	-45.06	20221110	723	21.58	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20231018	130859	57	100.00	KONEX			N	N	N	N		N	879	-10	5	-1.12	879	1	100.00	879	879	879	1022	756	889	879.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.06	723	20230921	21.58	1436	-38.79	20230307	723	21.58	20230921	1600	-45.06	20221110	723	21.58	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20231018	120916	57	100.00	KONEX			N	N	N	N		N	879	-10	5	-1.12	879	1	100.00	879	879	879	1022	756	889	879.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	56	2.09	0.41	12	0.00	421.00	2168.00	1600	20221110	-45.06	723	20230921	21.58	1436	-38.79	20230307	723	21.58	20230921	1600	-45.06	20221110	723	21.58	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20231018	110909	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20231018	100920	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20231018	090904	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	889	889	889	889	889	889	889	32	133	500	530	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20231017	160906	57	100.00	KONEX			N	N	N	N		N	889	21	2	2.42	889	1	11.11	889	889	889	998	738	868	889.00	0.00	0	0	976	922	846	792	716	884	754	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20231017	150916	57	100.00	KONEX			N	N	N	N		N	889	21	2	2.42	889	1	11.11	889	889	889	998	738	868	889.00	0.00	0	0	976	922	846	792	716	884	754	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20231017	140917	57	100.00	KONEX			N	N	N	N		N	889	21	2	2.42	889	1	11.11	889	889	889	998	738	868	889.00	0.00	0	0	976	922	846	792	716	884	754	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20231017	130909	57	100.00	KONEX			N	N	N	N		N	889	21	2	2.42	889	1	11.11	889	889	889	998	738	868	889.00	0.00	0	0	976	922	846	792	716	884	754	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20231017	120912	57	100.00	KONEX			N	N	N	N		N	889	21	2	2.42	889	1	11.11	889	889	889	998	738	868	889.00	0.00	0	0	976	922	846	792	716	884	754	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20231017	110902	57	100.00	KONEX			N	N	N	N		N	889	21	2	2.42	889	1	11.11	889	889	889	998	738	868	889.00	0.00	0	0	976	922	846	792	716	884	754	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20231017	100856	57	100.00	KONEX			N	N	N	N		N	889	21	2	2.42	889	1	11.11	889	889	889	998	738	868	889.00	0.00	0	0	976	922	846	792	716	884	754	32	130	500	520	1	1	6408680	57	2.11	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.44	723	20230921	22.96	1436	-38.09	20230307	723	22.96	20230921	1600	-44.44	20221110	723	22.96	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20231017	090906	57	100.00	KONEX			N	N	N	N		N	868	0	3	0.00	0	0	0.00	0	0	0	998	738	868	0.00	0.00	0	0	976	922	846	792	716	884	754	32	130	500	520	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.75	723	20230921	20.06	1436	-39.55	20230307	723	20.06	20230921	1600	-45.75	20221110	723	20.06	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20231016	160904	57	100.00	KONEX			N	N	N	N		N	868	22	2	2.60	7453	9	0.44	900	900	770	972	720	846	828.11	0.00	0	0	1043	944	895	796	747	920	772	32	126	500	500	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.75	723	20230921	20.06	1436	-39.55	20230307	723	20.06	20230921	1600	-45.75	20221110	723	20.06	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20231016	150904	57	100.00	KONEX			N	N	N	N		N	869	23	2	2.72	4849	6	0.30	900	900	770	972	720	846	808.17	0.00	0	0	1043	944	895	796	747	920	772	32	126	500	500	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.69	723	20230921	20.19	1436	-39.48	20230307	723	20.19	20230921	1600	-45.69	20221110	723	20.19	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20231016	140907	57	100.00	KONEX			N	N	N	N		N	869	23	2	2.72	4849	6	0.30	900	900	770	972	720	846	808.17	0.00	0	0	1043	944	895	796	747	920	772	32	126	500	500	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.69	723	20230921	20.19	1436	-39.48	20230307	723	20.19	20230921	1600	-45.69	20221110	723	20.19	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20231016	130900	57	100.00	KONEX			N	N	N	N		N	869	23	2	2.72	4849	6	0.30	900	900	770	972	720	846	808.17	0.00	0	0	1043	944	895	796	747	920	772	32	126	500	500	1	1	6408680	56	2.06	0.40	12	0.00	421.00	2168.00	1600	20221110	-45.69	723	20230921	20.19	1436	-39.48	20230307	723	20.19	20230921	1600	-45.69	20221110	723	20.19	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20231016	120900	57	100.00	KONEX			N	N	N	N		N	900	54	2	6.38	900	1	0.05	900	900	900	972	720	846	900.00	0.00	0	0	1043	944	895	796	747	920	772	32	126	500	500	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20231016	110855	57	100.00	KONEX			N	N	N	N		N	900	54	2	6.38	900	1	0.05	900	900	900	972	720	846	900.00	0.00	0	0	1043	944	895	796	747	920	772	32	126	500	500	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20231016	100850	57	100.00	KONEX			N	N	N	N		N	900	54	2	6.38	900	1	0.05	900	900	900	972	720	846	900.00	0.00	0	0	1043	944	895	796	747	920	772	32	126	500	500	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	723	20230921	24.48	1436	-37.33	20230307	723	24.48	20230921	1600	-43.75	20221110	723	24.48	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20231016	090852	57	100.00	KONEX			N	N	N	N		N	846	0	3	0.00	0	0	0.00	0	0	0	972	720	846	0.00	0.00	0	0	1043	944	895	796	747	920	772	32	126	500	500	1	1	6408680	54	2.01	0.39	12	0.00	421.00	2168.00	1600	20221110	-47.12	723	20230921	17.01	1436	-41.09	20230307	723	17.01	20230921	1600	-47.12	20221110	723	17.01	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20231012	160919	57	100.00	KONEX			N	N	N	N		N	995	15	2	1.53	2091	2	100.00	1096	1096	995	1127	833	980	1045.50	0.00	0	0	1006	992	986	972	966	990	970	32	147	500	580	1	1	6408680	64	2.36	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.81	723	20230921	37.62	1436	-30.71	20230307	723	37.62	20230921	1600	-37.81	20221110	723	37.62	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20231012	150858	57	100.00	KONEX			N	N	N	N		N	1096	116	2	11.84	1096	1	50.00	1096	1096	1096	1127	833	980	1096.00	0.00	0	0	1006	992	986	972	966	990	970	32	147	500	580	1	1	6408680	70	2.60	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.50	723	20230921	51.59	1436	-23.68	20230307	723	51.59	20230921	1600	-31.50	20221110	723	51.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20231012	140900	57	100.00	KONEX			N	N	N	N		N	1096	116	2	11.84	1096	1	50.00	1096	1096	1096	1127	833	980	1096.00	0.00	0	0	1006	992	986	972	966	990	970	32	147	500	580	1	1	6408680	70	2.60	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.50	723	20230921	51.59	1436	-23.68	20230307	723	51.59	20230921	1600	-31.50	20221110	723	51.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20231012	130900	57	100.00	KONEX			N	N	N	N		N	1096	116	2	11.84	1096	1	50.00	1096	1096	1096	1127	833	980	1096.00	0.00	0	0	1006	992	986	972	966	990	970	32	147	500	580	1	1	6408680	70	2.60	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.50	723	20230921	51.59	1436	-23.68	20230307	723	51.59	20230921	1600	-31.50	20221110	723	51.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20231012	120910	57	100.00	KONEX			N	N	N	N		N	1096	116	2	11.84	1096	1	50.00	1096	1096	1096	1127	833	980	1096.00	0.00	0	0	1006	992	986	972	966	990	970	32	147	500	580	1	1	6408680	70	2.60	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.50	723	20230921	51.59	1436	-23.68	20230307	723	51.59	20230921	1600	-31.50	20221110	723	51.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20231012	110909	57	100.00	KONEX			N	N	N	N		N	1096	116	2	11.84	1096	1	50.00	1096	1096	1096	1127	833	980	1096.00	0.00	0	0	1006	992	986	972	966	990	970	32	147	500	580	1	1	6408680	70	2.60	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.50	723	20230921	51.59	1436	-23.68	20230307	723	51.59	20230921	1600	-31.50	20221110	723	51.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20231012	100902	57	100.00	KONEX			N	N	N	N		N	1096	116	2	11.84	1096	1	50.00	1096	1096	1096	1127	833	980	1096.00	0.00	0	0	1006	992	986	972	966	990	970	32	147	500	580	1	1	6408680	70	2.60	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.50	723	20230921	51.59	1436	-23.68	20230307	723	51.59	20230921	1600	-31.50	20221110	723	51.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20231012	090908	57	100.00	KONEX			N	N	N	N		N	1096	116	2	11.84	1096	1	50.00	1096	1096	1096	1127	833	980	1096.00	0.00	0	0	1006	992	986	972	966	990	970	32	147	500	580	1	1	6408680	70	2.60	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.50	723	20230921	51.59	1436	-23.68	20230307	723	51.59	20230921	1600	-31.50	20221110	723	51.59	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20231011	160857	57	100.00	KONEX			N	N	N	N		N	980	21	2	2.19	1980	2	50.00	1000	1000	980	1102	816	959	990.00	0.00	0	0	1033	996	923	886	813	959	849	32	143	500	570	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.75	723	20230921	35.55	1436	-31.75	20230307	723	35.55	20230921	1600	-38.75	20221110	723	35.55	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20231011	150902	57	100.00	KONEX			N	N	N	N		N	1000	41	2	4.28	1000	1	25.00	1000	1000	1000	1102	816	959	1000.00	0.00	0	0	1033	996	923	886	813	959	849	32	143	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20231011	140905	57	100.00	KONEX			N	N	N	N		N	1000	41	2	4.28	1000	1	25.00	1000	1000	1000	1102	816	959	1000.00	0.00	0	0	1033	996	923	886	813	959	849	32	143	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20231011	130854	57	100.00	KONEX			N	N	N	N		N	1000	41	2	4.28	1000	1	25.00	1000	1000	1000	1102	816	959	1000.00	0.00	0	0	1033	996	923	886	813	959	849	32	143	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20231011	120911	57	100.00	KONEX			N	N	N	N		N	1000	41	2	4.28	1000	1	25.00	1000	1000	1000	1102	816	959	1000.00	0.00	0	0	1033	996	923	886	813	959	849	32	143	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20231011	110905	57	100.00	KONEX			N	N	N	N		N	1000	41	2	4.28	1000	1	25.00	1000	1000	1000	1102	816	959	1000.00	0.00	0	0	1033	996	923	886	813	959	849	32	143	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20231011	100858	57	100.00	KONEX			N	N	N	N		N	1000	41	2	4.28	1000	1	25.00	1000	1000	1000	1102	816	959	1000.00	0.00	0	0	1033	996	923	886	813	959	849	32	143	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20231011	090902	57	100.00	KONEX			N	N	N	N		N	1000	41	2	4.28	1000	1	25.00	1000	1000	1000	1102	816	959	1000.00	0.00	0	0	1033	996	923	886	813	959	849	32	143	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20231010	161508	57	100.00	KONEX			N	N	N	N		N	959	-21	5	-2.14	3728	4	80.00	960	960	850	1127	833	980	932.00	0.00	0	0	1106	1043	937	874	768	990	821	32	147	500	580	1	1	6408680	61	2.28	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.06	723	20230921	32.64	1436	-33.22	20230307	723	32.64	20230921	1600	-40.06	20221110	723	32.64	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20231010	150850	57	100.00	KONEX			N	N	N	N		N	960	-20	5	-2.04	960	1	20.00	960	960	960	1127	833	980	960.00	0.00	0	0	1106	1043	937	874	768	990	821	32	147	500	580	1	1	6408680	62	2.28	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.00	723	20230921	32.78	1436	-33.15	20230307	723	32.78	20230921	1600	-40.00	20221110	723	32.78	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20231010	140856	57	100.00	KONEX			N	N	N	N		N	960	-20	5	-2.04	960	1	20.00	960	960	960	1127	833	980	960.00	0.00	0	0	1106	1043	937	874	768	990	821	32	147	500	580	1	1	6408680	62	2.28	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.00	723	20230921	32.78	1436	-33.15	20230307	723	32.78	20230921	1600	-40.00	20221110	723	32.78	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20231010	130848	57	100.00	KONEX			N	N	N	N		N	960	-20	5	-2.04	960	1	20.00	960	960	960	1127	833	980	960.00	0.00	0	0	1106	1043	937	874	768	990	821	32	147	500	580	1	1	6408680	62	2.28	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.00	723	20230921	32.78	1436	-33.15	20230307	723	32.78	20230921	1600	-40.00	20221110	723	32.78	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20231010	120847	57	100.00	KONEX			N	N	N	N		N	960	-20	5	-2.04	960	1	20.00	960	960	960	1127	833	980	960.00	0.00	0	0	1106	1043	937	874	768	990	821	32	147	500	580	1	1	6408680	62	2.28	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.00	723	20230921	32.78	1436	-33.15	20230307	723	32.78	20230921	1600	-40.00	20221110	723	32.78	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20231010	110831	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	1106	1043	937	874	768	990	821	32	147	500	580	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.75	723	20230921	35.55	1436	-31.75	20230307	723	35.55	20230921	1600	-38.75	20221110	723	35.55	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20231010	100840	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	1106	1043	937	874	768	990	821	32	147	500	580	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.75	723	20230921	35.55	1436	-31.75	20230307	723	35.55	20230921	1600	-38.75	20221110	723	35.55	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20231010	090835	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	1106	1043	937	874	768	990	821	32	147	500	580	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.75	723	20230921	35.55	1436	-31.75	20230307	723	35.55	20230921	1600	-38.75	20221110	723	35.55	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20231006	160843	57	100.00	KONEX			N	N	N	N		N	980	10	2	1.03	4771	5	1.58	1000	1000	831	1115	825	970	954.20	0.00	0	0	1092	1030	937	875	782	984	829	32	145	500	580	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.75	723	20230921	35.55	1436	-31.75	20230307	723	35.55	20230921	1600	-38.75	20221110	723	35.55	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20231006	150831	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.32	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1092	1030	937	875	782	984	829	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20231006	140832	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.32	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1092	1030	937	875	782	984	829	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20231006	130822	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.32	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1092	1030	937	875	782	984	829	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20231006	120820	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.32	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1092	1030	937	875	782	984	829	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20231006	110814	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.32	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1092	1030	937	875	782	984	829	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20231006	100819	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.32	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1092	1030	937	875	782	984	829	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20231006	090813	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.32	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1092	1030	937	875	782	984	829	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	723	20230921	38.31	1436	-30.36	20230307	723	38.31	20230921	1600	-37.50	20221110	723	38.31	20230921	0.00	N	266870	500	32 억		0	N	N	0	N	00	N