KissMeData/199290/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	160934	57	100.00	KONEX			N	N	N	N		N	1393	56	2	4.19	1393	1	0.00	1393	1393	1393	1537	1137	1337	1393.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	80	200	500	820	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
3	20231031	150944	57	100.00	KONEX			N	N	N	N		N	1393	56	2	4.19	1393	1	0.00	1393	1393	1393	1537	1137	1337	1393.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	80	200	500	820	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
4	20231031	140951	57	100.00	KONEX			N	N	N	N		N	1393	56	2	4.19	1393	1	0.00	1393	1393	1393	1537	1137	1337	1393.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	80	200	500	820	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
5	20231031	130944	57	100.00	KONEX			N	N	N	N		N	1393	56	2	4.19	1393	1	0.00	1393	1393	1393	1537	1137	1337	1393.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	80	200	500	820	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
6	20231031	120943	57	100.00	KONEX			N	N	N	N		N	1393	56	2	4.19	1393	1	0.00	1393	1393	1393	1537	1137	1337	1393.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	80	200	500	820	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
7	20231031	111008	57	100.00	KONEX			N	N	N	N		N	1393	56	2	4.19	1393	1	0.00	1393	1393	1393	1537	1137	1337	1393.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	80	200	500	820	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
8	20231031	100951	57	100.00	KONEX			N	N	N	N		N	1393	56	2	4.19	1393	1	0.00	1393	1393	1393	1537	1137	1337	1393.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	80	200	500	820	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
9	20231031	090951	57	100.00	KONEX			N	N	N	N		N	1337	0	3	0.00	0	0	0.00	0	0	0	1537	1137	1337	0.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	80	200	500	820	1	1	16007732	214	17.36	-44.57	12	0.00	77.00	-30.00	1785	20230417	-25.10	910	20221115	46.92	1785	-25.10	20230417	940	42.23	20230112	1785	-25.10	20230417	910	46.92	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
10	20231030	160933	57	100.00	KONEX			N	N	N	N		N	1337	-58	5	-4.16	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1529	1462	1331	1264	1133	1396	1198	80	209	500	860	1	1	16007732	214	17.36	-44.57	12	0.00	77.00	-30.00	1785	20230417	-25.10	910	20221115	46.92	1785	-25.10	20230417	940	42.23	20230112	1785	-25.10	20230417	910	46.92	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
11	20231030	150913	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1529	1462	1331	1264	1133	1396	1198	80	209	500	860	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
12	20231030	140911	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1529	1462	1331	1264	1133	1396	1198	80	209	500	860	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
13	20231030	130914	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1529	1462	1331	1264	1133	1396	1198	80	209	500	860	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
14	20231030	120907	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1529	1462	1331	1264	1133	1396	1198	80	209	500	860	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
15	20231030	110908	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1529	1462	1331	1264	1133	1396	1198	80	209	500	860	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
16	20231030	100906	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1529	1462	1331	1264	1133	1396	1198	80	209	500	860	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
17	20231030	090903	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1529	1462	1331	1264	1133	1396	1198	80	209	500	860	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
18	20231027	160833	57	100.00	KONEX			N	N	N	N		N	1395	79	2	6.00	3993	3	0.80	1398	1398	1200	1513	1119	1316	1331.00	0.00	0	0	1354	1334	1299	1279	1244	1345	1290	80	197	500	810	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
19	20231027	150905	57	100.00	KONEX			N	N	N	N		N	1395	79	2	6.00	3993	3	0.80	1398	1398	1200	1513	1119	1316	1331.00	0.00	0	0	1354	1334	1299	1279	1244	1345	1290	80	197	500	810	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
20	20231027	140903	57	100.00	KONEX			N	N	N	N		N	1395	79	2	6.00	3993	3	0.80	1398	1398	1200	1513	1119	1316	1331.00	0.00	0	0	1354	1334	1299	1279	1244	1345	1290	80	197	500	810	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
21	20231027	130854	57	100.00	KONEX			N	N	N	N		N	1395	79	2	6.00	3993	3	0.80	1398	1398	1200	1513	1119	1316	1331.00	0.00	0	0	1354	1334	1299	1279	1244	1345	1290	80	197	500	810	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
22	20231027	120908	57	100.00	KONEX			N	N	N	N		N	1395	79	2	6.00	3993	3	0.80	1398	1398	1200	1513	1119	1316	1331.00	0.00	0	0	1354	1334	1299	1279	1244	1345	1290	80	197	500	810	1	1	16007732	223	18.12	-46.50	12	0.00	77.00	-30.00	1785	20230417	-21.85	910	20221115	53.30	1785	-21.85	20230417	940	48.40	20230112	1785	-21.85	20230417	910	53.30	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
23	20231027	110913	57	100.00	KONEX			N	N	N	N		N	1398	82	2	6.23	1398	1	0.27	1398	1398	1398	1513	1119	1316	1398.00	0.00	0	0	1354	1334	1299	1279	1244	1345	1290	80	197	500	810	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
24	20231027	100902	57	100.00	KONEX			N	N	N	N		N	1398	82	2	6.23	1398	1	0.27	1398	1398	1398	1513	1119	1316	1398.00	0.00	0	0	1354	1334	1299	1279	1244	1345	1290	80	197	500	810	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
25	20231027	090902	57	100.00	KONEX			N	N	N	N		N	1316	0	3	0.00	0	0	0.00	0	0	0	1513	1119	1316	0.00	0.00	0	0	1354	1334	1299	1279	1244	1345	1290	80	197	500	810	1	1	16007732	211	17.09	-43.87	12	0.00	77.00	-30.00	1785	20230417	-26.27	910	20221115	44.62	1785	-26.27	20230417	940	40.00	20230112	1785	-26.27	20230417	910	44.62	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
26	20231026	160850	57	100.00	KONEX			N	N	N	N		N	1316	-8	5	-0.60	474315	373	3390.91	1264	1319	1264	1522	1126	1324	1271.62	0.00	0	0	1406	1364	1307	1265	1208	1336	1237	80	198	500	820	1	1	16007732	211	17.09	-43.87	12	0.00	77.00	-30.00	1785	20230417	-26.27	910	20221115	44.62	1785	-26.27	20230417	940	40.00	20230112	1785	-26.27	20230417	910	44.62	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
27	20231026	150850	57	100.00	KONEX			N	N	N	N		N	1316	-8	5	-0.60	474315	373	3390.91	1264	1319	1264	1522	1126	1324	1271.62	0.00	0	0	1406	1364	1307	1265	1208	1336	1237	80	198	500	820	1	1	16007732	211	17.09	-43.87	12	0.00	77.00	-30.00	1785	20230417	-26.27	910	20221115	44.62	1785	-26.27	20230417	940	40.00	20230112	1785	-26.27	20230417	910	44.62	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
28	20231026	140852	57	100.00	KONEX			N	N	N	N		N	1316	-8	5	-0.60	474315	373	3390.91	1264	1319	1264	1522	1126	1324	1271.62	0.00	0	0	1406	1364	1307	1265	1208	1336	1237	80	198	500	820	1	1	16007732	211	17.09	-43.87	12	0.00	77.00	-30.00	1785	20230417	-26.27	910	20221115	44.62	1785	-26.27	20230417	940	40.00	20230112	1785	-26.27	20230417	910	44.62	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
29	20231026	130851	57	100.00	KONEX			N	N	N	N		N	1319	-5	5	-0.38	408515	323	2936.36	1264	1319	1264	1522	1126	1324	1264.75	0.00	0	0	1406	1364	1307	1265	1208	1336	1237	80	198	500	820	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	910	20221115	44.95	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	910	44.95	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
30	20231026	120845	57	100.00	KONEX			N	N	N	N		N	1324	0	3	0.00	0	0	0.00	0	0	0	1522	1126	1324	0.00	0.00	0	0	1406	1364	1307	1265	1208	1336	1237	80	198	500	820	1	1	16007732	212	17.19	-44.13	12	0.00	77.00	-30.00	1785	20230417	-25.83	910	20221115	45.49	1785	-25.83	20230417	940	40.85	20230112	1785	-25.83	20230417	910	45.49	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
31	20231026	110857	57	100.00	KONEX			N	N	N	N		N	1324	0	3	0.00	0	0	0.00	0	0	0	1522	1126	1324	0.00	0.00	0	0	1406	1364	1307	1265	1208	1336	1237	80	198	500	820	1	1	16007732	212	17.19	-44.13	12	0.00	77.00	-30.00	1785	20230417	-25.83	910	20221115	45.49	1785	-25.83	20230417	940	40.85	20230112	1785	-25.83	20230417	910	45.49	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
32	20231026	100854	57	100.00	KONEX			N	N	N	N		N	1324	0	3	0.00	0	0	0.00	0	0	0	1522	1126	1324	0.00	0.00	0	0	1406	1364	1307	1265	1208	1336	1237	80	198	500	820	1	1	16007732	212	17.19	-44.13	12	0.00	77.00	-30.00	1785	20230417	-25.83	910	20221115	45.49	1785	-25.83	20230417	940	40.85	20230112	1785	-25.83	20230417	910	45.49	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
33	20231026	090852	57	100.00	KONEX			N	N	N	N		N	1324	0	3	0.00	0	0	0.00	0	0	0	1522	1126	1324	0.00	0.00	0	0	1406	1364	1307	1265	1208	1336	1237	80	198	500	820	1	1	16007732	212	17.19	-44.13	12	0.00	77.00	-30.00	1785	20230417	-25.83	910	20221115	45.49	1785	-25.83	20230417	940	40.85	20230112	1785	-25.83	20230417	910	45.49	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
34	20231025	160854	57	100.00	KONEX			N	N	N	N		N	1324	-69	5	-4.95	14473	11	220.00	1349	1349	1250	1601	1185	1393	1315.73	0.00	0	0	1495	1444	1347	1296	1199	1395	1247	80	208	500	860	1	1	16007732	212	17.19	-44.13	12	0.00	77.00	-30.00	1785	20230417	-25.83	910	20221115	45.49	1785	-25.83	20230417	940	40.85	20230112	1785	-25.83	20230417	910	45.49	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
35	20231025	150853	57	100.00	KONEX			N	N	N	N		N	1324	-69	5	-4.95	14473	11	220.00	1349	1349	1250	1601	1185	1393	1315.73	0.00	0	0	1495	1444	1347	1296	1199	1395	1247	80	208	500	860	1	1	16007732	212	17.19	-44.13	12	0.00	77.00	-30.00	1785	20230417	-25.83	910	20221115	45.49	1785	-25.83	20230417	940	40.85	20230112	1785	-25.83	20230417	910	45.49	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
36	20231025	140847	57	100.00	KONEX			N	N	N	N		N	1324	-69	5	-4.95	14473	11	220.00	1349	1349	1250	1601	1185	1393	1315.73	0.00	0	0	1495	1444	1347	1296	1199	1395	1247	80	208	500	860	1	1	16007732	212	17.19	-44.13	12	0.00	77.00	-30.00	1785	20230417	-25.83	910	20221115	45.49	1785	-25.83	20230417	940	40.85	20230112	1785	-25.83	20230417	910	45.49	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
37	20231025	130849	57	100.00	KONEX			N	N	N	N		N	1324	-69	5	-4.95	14473	11	220.00	1349	1349	1250	1601	1185	1393	1315.73	0.00	0	0	1495	1444	1347	1296	1199	1395	1247	80	208	500	860	1	1	16007732	212	17.19	-44.13	12	0.00	77.00	-30.00	1785	20230417	-25.83	910	20221115	45.49	1785	-25.83	20230417	940	40.85	20230112	1785	-25.83	20230417	910	45.49	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
38	20231025	120849	57	100.00	KONEX			N	N	N	N		N	1326	-67	5	-4.81	11899	9	180.00	1349	1349	1250	1601	1185	1393	1322.11	0.00	0	0	1495	1444	1347	1296	1199	1395	1247	80	208	500	860	1	1	16007732	212	17.22	-44.20	12	0.00	77.00	-30.00	1785	20230417	-25.71	910	20221115	45.71	1785	-25.71	20230417	940	41.06	20230112	1785	-25.71	20230417	910	45.71	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
39	20231025	110852	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1495	1444	1347	1296	1199	1395	1247	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
40	20231025	100853	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1495	1444	1347	1296	1199	1395	1247	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
41	20231025	090848	57	100.00	KONEX			N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1601	1185	1393	0.00	0.00	0	0	1495	1444	1347	1296	1199	1395	1247	80	208	500	860	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
42	20231024	160830	57	100.00	KONEX			N	N	N	N		N	1393	11	2	0.80	6684	5	100.00	1398	1398	1250	1589	1175	1382	1336.80	0.00	0	0	1518	1450	1331	1263	1144	1390	1203	80	207	500	850	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
43	20231024	150844	57	100.00	KONEX			N	N	N	N		N	1393	11	2	0.80	6684	5	100.00	1398	1398	1250	1589	1175	1382	1336.80	0.00	0	0	1518	1450	1331	1263	1144	1390	1203	80	207	500	850	1	1	16007732	223	18.09	-46.43	12	0.00	77.00	-30.00	1785	20230417	-21.96	910	20221115	53.08	1785	-21.96	20230417	940	48.19	20230112	1785	-21.96	20230417	910	53.08	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
44	20231024	140827	57	100.00	KONEX			N	N	N	N		N	1250	-132	5	-9.55	2648	2	40.00	1398	1398	1250	1589	1175	1382	1324.00	0.00	0	0	1518	1450	1331	1263	1144	1390	1203	80	207	500	850	1	1	16007732	200	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	910	37.36	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
45	20231024	130834	57	100.00	KONEX			N	N	N	N		N	1250	-132	5	-9.55	2648	2	40.00	1398	1398	1250	1589	1175	1382	1324.00	0.00	0	0	1518	1450	1331	1263	1144	1390	1203	80	207	500	850	1	1	16007732	200	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	910	37.36	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
46	20231024	120843	57	100.00	KONEX			N	N	N	N		N	1250	-132	5	-9.55	2648	2	40.00	1398	1398	1250	1589	1175	1382	1324.00	0.00	0	0	1518	1450	1331	1263	1144	1390	1203	80	207	500	850	1	1	16007732	200	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	910	20221115	37.36	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	910	37.36	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
47	20231024	110837	57	100.00	KONEX			N	N	N	N		N	1398	16	2	1.16	1398	1	20.00	1398	1398	1398	1589	1175	1382	1398.00	0.00	0	0	1518	1450	1331	1263	1144	1390	1203	80	207	500	850	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
48	20231024	100830	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1518	1450	1331	1263	1144	1390	1203	80	207	500	850	1	1	16007732	221	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
49	20231024	090837	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1518	1450	1331	1263	1144	1390	1203	80	207	500	850	1	1	16007732	221	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
50	20231023	160824	57	100.00	KONEX			N	N	N	N		N	1382	64	2	4.86	6591	5	4.90	1399	1399	1212	1515	1121	1318	1318.20	0.00	0	0	1363	1340	1295	1272	1227	1352	1284	80	197	500	810	1	1	16007732	221	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
51	20231023	150830	57	100.00	KONEX			N	N	N	N		N	1382	64	2	4.86	6591	5	4.90	1399	1399	1212	1515	1121	1318	1318.20	0.00	0	0	1363	1340	1295	1272	1227	1352	1284	80	197	500	810	1	1	16007732	221	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
52	20231023	140827	57	100.00	KONEX			N	N	N	N		N	1382	64	2	4.86	6591	5	4.90	1399	1399	1212	1515	1121	1318	1318.20	0.00	0	0	1363	1340	1295	1272	1227	1352	1284	80	197	500	810	1	1	16007732	221	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
53	20231023	130833	57	100.00	KONEX			N	N	N	N		N	1382	64	2	4.86	6591	5	4.90	1399	1399	1212	1515	1121	1318	1318.20	0.00	0	0	1363	1340	1295	1272	1227	1352	1284	80	197	500	810	1	1	16007732	221	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
54	20231023	120825	57	100.00	KONEX			N	N	N	N		N	1382	64	2	4.86	6591	5	4.90	1399	1399	1212	1515	1121	1318	1318.20	0.00	0	0	1363	1340	1295	1272	1227	1352	1284	80	197	500	810	1	1	16007732	221	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
55	20231023	110822	57	100.00	KONEX			N	N	N	N		N	1382	64	2	4.86	6591	5	4.90	1399	1399	1212	1515	1121	1318	1318.20	0.00	0	0	1363	1340	1295	1272	1227	1352	1284	80	197	500	810	1	1	16007732	221	17.95	-46.07	12	0.00	77.00	-30.00	1785	20230417	-22.58	910	20221115	51.87	1785	-22.58	20230417	940	47.02	20230112	1785	-22.58	20230417	910	51.87	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
56	20231023	100817	57	100.00	KONEX			N	N	N	N		N	1399	81	2	6.15	1399	1	0.98	1399	1399	1399	1515	1121	1318	1399.00	0.00	0	0	1363	1340	1295	1272	1227	1352	1284	80	197	500	810	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	910	20221115	53.74	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	910	53.74	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
57	20231023	090834	57	100.00	KONEX			N	N	N	N		N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1363	1340	1295	1272	1227	1352	1284	80	197	500	810	1	1	16007732	211	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	910	20221115	44.84	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	910	44.84	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
58	20231020	160822	57	100.00	KONEX			N	N	N	N		N	1318	-54	5	-3.94	127636	102	12.72	1250	1318	1250	1577	1167	1372	1251.33	0.00	0	0	1495	1433	1327	1265	1159	1380	1212	80	205	500	850	1	1	16007732	211	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	910	20221115	44.84	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	910	44.84	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
59	20231020	150821	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1495	1433	1327	1265	1159	1380	1212	80	205	500	850	1	1	16007732	220	17.82	-45.73	12	0.00	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
60	20231020	140828	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1495	1433	1327	1265	1159	1380	1212	80	205	500	850	1	1	16007732	220	17.82	-45.73	12	0.00	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
61	20231020	130805	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1495	1433	1327	1265	1159	1380	1212	80	205	500	850	1	1	16007732	220	17.82	-45.73	12	0.00	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
62	20231020	120816	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1495	1433	1327	1265	1159	1380	1212	80	205	500	850	1	1	16007732	220	17.82	-45.73	12	0.00	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
63	20231020	110825	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1495	1433	1327	1265	1159	1380	1212	80	205	500	850	1	1	16007732	220	17.82	-45.73	12	0.00	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
64	20231020	100816	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1495	1433	1327	1265	1159	1380	1212	80	205	500	850	1	1	16007732	220	17.82	-45.73	12	0.00	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
65	20231020	090817	57	100.00	KONEX			N	N	N	N		N	1372	0	3	0.00	0	0	0.00	0	0	0	1577	1167	1372	0.00	0.00	0	0	1495	1433	1327	1265	1159	1380	1212	80	205	500	850	1	1	16007732	220	17.82	-45.73	12	0.00	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
66	20231019	160814	57	100.00	KONEX			N	N	N	N		N	1372	55	2	4.18	979561	802	786.27	1389	1389	1221	1514	1120	1317	1221.40	0.00	0	0	1365	1340	1300	1275	1235	1321	1256	80	197	500	810	1	1	16007732	220	17.82	-45.73	12	0.01	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
67	20231019	150806	57	100.00	KONEX			N	N	N	N		N	1372	55	2	4.18	979561	802	786.27	1389	1389	1221	1514	1120	1317	1221.40	0.00	0	0	1365	1340	1300	1275	1235	1321	1256	80	197	500	810	1	1	16007732	220	17.82	-45.73	12	0.01	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
68	20231019	140817	57	100.00	KONEX			N	N	N	N		N	1372	55	2	4.18	979561	802	786.27	1389	1389	1221	1514	1120	1317	1221.40	0.00	0	0	1365	1340	1300	1275	1235	1321	1256	80	197	500	810	1	1	16007732	220	17.82	-45.73	12	0.01	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
69	20231019	130809	57	100.00	KONEX			N	N	N	N		N	1372	55	2	4.18	979561	802	786.27	1389	1389	1221	1514	1120	1317	1221.40	0.00	0	0	1365	1340	1300	1275	1235	1321	1256	80	197	500	810	1	1	16007732	220	17.82	-45.73	12	0.01	77.00	-30.00	1785	20230417	-23.14	910	20221115	50.77	1785	-23.14	20230417	940	45.96	20230112	1785	-23.14	20230417	910	50.77	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
70	20231019	120816	57	100.00	KONEX			N	N	N	N		N	1389	72	2	5.47	1389	1	0.98	1389	1389	1389	1514	1120	1317	1389.00	0.00	0	0	1365	1340	1300	1275	1235	1321	1256	80	197	500	810	1	1	16007732	222	18.04	-46.30	12	0.00	77.00	-30.00	1785	20230417	-22.18	910	20221115	52.64	1785	-22.18	20230417	940	47.77	20230112	1785	-22.18	20230417	910	52.64	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
71	20231019	110811	57	100.00	KONEX			N	N	N	N		N	1389	72	2	5.47	1389	1	0.98	1389	1389	1389	1514	1120	1317	1389.00	0.00	0	0	1365	1340	1300	1275	1235	1321	1256	80	197	500	810	1	1	16007732	222	18.04	-46.30	12	0.00	77.00	-30.00	1785	20230417	-22.18	910	20221115	52.64	1785	-22.18	20230417	940	47.77	20230112	1785	-22.18	20230417	910	52.64	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
72	20231019	100803	57	100.00	KONEX			N	N	N	N		N	1389	72	2	5.47	1389	1	0.98	1389	1389	1389	1514	1120	1317	1389.00	0.00	0	0	1365	1340	1300	1275	1235	1321	1256	80	197	500	810	1	1	16007732	222	18.04	-46.30	12	0.00	77.00	-30.00	1785	20230417	-22.18	910	20221115	52.64	1785	-22.18	20230417	940	47.77	20230112	1785	-22.18	20230417	910	52.64	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
73	20231019	090814	57	100.00	KONEX			N	N	N	N		N	1317	0	3	0.00	0	0	0.00	0	0	0	1514	1120	1317	0.00	0.00	0	0	1365	1340	1300	1275	1235	1321	1256	80	197	500	810	1	1	16007732	211	17.10	-43.90	12	0.00	77.00	-30.00	1785	20230417	-26.22	910	20221115	44.73	1785	-26.22	20230417	940	40.11	20230112	1785	-26.22	20230417	910	44.73	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
74	20231018	160818	57	100.00	KONEX			N	N	N	N		N	1317	-23	5	-1.72	128642	102	3.18	1325	1325	1260	1541	1139	1340	1261.20	0.00	0	0	1491	1415	1323	1247	1155	1369	1201	80	201	500	830	1	1	16007732	211	17.10	-43.90	12	0.00	77.00	-30.00	1785	20230417	-26.22	910	20221115	44.73	1785	-26.22	20230417	940	40.11	20230112	1785	-26.22	20230417	910	44.73	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
75	20231018	150810	57	100.00	KONEX			N	N	N	N		N	1317	-23	5	-1.72	128642	102	3.18	1325	1325	1260	1541	1139	1340	1261.20	0.00	0	0	1491	1415	1323	1247	1155	1369	1201	80	201	500	830	1	1	16007732	211	17.10	-43.90	12	0.00	77.00	-30.00	1785	20230417	-26.22	910	20221115	44.73	1785	-26.22	20230417	940	40.11	20230112	1785	-26.22	20230417	910	44.73	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
76	20231018	140757	57	100.00	KONEX			N	N	N	N		N	1317	-23	5	-1.72	128642	102	3.18	1325	1325	1260	1541	1139	1340	1261.20	0.00	0	0	1491	1415	1323	1247	1155	1369	1201	80	201	500	830	1	1	16007732	211	17.10	-43.90	12	0.00	77.00	-30.00	1785	20230417	-26.22	910	20221115	44.73	1785	-26.22	20230417	940	40.11	20230112	1785	-26.22	20230417	910	44.73	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
77	20231018	130755	57	100.00	KONEX			N	N	N	N		N	1325	-15	5	-1.12	1325	1	0.03	1325	1325	1325	1541	1139	1340	1325.00	0.00	0	0	1491	1415	1323	1247	1155	1369	1201	80	201	500	830	1	1	16007732	212	17.21	-44.17	12	0.00	77.00	-30.00	1785	20230417	-25.77	910	20221115	45.60	1785	-25.77	20230417	940	40.96	20230112	1785	-25.77	20230417	910	45.60	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
78	20231018	120810	57	100.00	KONEX			N	N	N	N		N	1325	-15	5	-1.12	1325	1	0.03	1325	1325	1325	1541	1139	1340	1325.00	0.00	0	0	1491	1415	1323	1247	1155	1369	1201	80	201	500	830	1	1	16007732	212	17.21	-44.17	12	0.00	77.00	-30.00	1785	20230417	-25.77	910	20221115	45.60	1785	-25.77	20230417	940	40.96	20230112	1785	-25.77	20230417	910	45.60	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
79	20231018	110803	57	100.00	KONEX			N	N	N	N		N	1325	-15	5	-1.12	1325	1	0.03	1325	1325	1325	1541	1139	1340	1325.00	0.00	0	0	1491	1415	1323	1247	1155	1369	1201	80	201	500	830	1	1	16007732	212	17.21	-44.17	12	0.00	77.00	-30.00	1785	20230417	-25.77	910	20221115	45.60	1785	-25.77	20230417	940	40.96	20230112	1785	-25.77	20230417	910	45.60	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
80	20231018	100813	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1491	1415	1323	1247	1155	1369	1201	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.00	77.00	-30.00	1785	20230417	-24.93	910	20221115	47.25	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	910	47.25	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
81	20231018	090759	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1491	1415	1323	1247	1155	1369	1201	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.00	77.00	-30.00	1785	20230417	-24.93	910	20221115	47.25	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	910	47.25	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
82	20231017	160803	57	100.00	KONEX			N	N	N	N		N	1340	-30	5	-2.19	3952284	3203	808.84	1399	1399	1231	1575	1165	1370	1233.93	0.00	0	0	1506	1438	1330	1262	1154	1384	1208	80	205	500	840	1	1	16007732	215	17.40	-44.67	12	0.02	77.00	-30.00	1785	20230417	-24.93	910	20221115	47.25	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	910	47.25	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
83	20231017	150809	57	100.00	KONEX			N	N	N	N		N	1340	-30	5	-2.19	3952284	3203	808.84	1399	1399	1231	1575	1165	1370	1233.93	0.00	0	0	1506	1438	1330	1262	1154	1384	1208	80	205	500	840	1	1	16007732	215	17.40	-44.67	12	0.02	77.00	-30.00	1785	20230417	-24.93	910	20221115	47.25	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	910	47.25	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
84	20231017	140809	57	100.00	KONEX			N	N	N	N		N	1345	-25	5	-1.82	2834044	2302	581.31	1399	1399	1231	1575	1165	1370	1231.12	0.00	0	0	1506	1438	1330	1262	1154	1384	1208	80	205	500	840	1	1	16007732	215	17.47	-44.83	12	0.01	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
85	20231017	130803	57	100.00	KONEX			N	N	N	N		N	1399	29	2	2.12	1399	1	0.25	1399	1399	1399	1575	1165	1370	1399.00	0.00	0	0	1506	1438	1330	1262	1154	1384	1208	80	205	500	840	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	910	20221115	53.74	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	910	53.74	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
86	20231017	120807	57	100.00	KONEX			N	N	N	N		N	1399	29	2	2.12	1399	1	0.25	1399	1399	1399	1575	1165	1370	1399.00	0.00	0	0	1506	1438	1330	1262	1154	1384	1208	80	205	500	840	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	910	20221115	53.74	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	910	53.74	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
87	20231017	110758	57	100.00	KONEX			N	N	N	N		N	1399	29	2	2.12	1399	1	0.25	1399	1399	1399	1575	1165	1370	1399.00	0.00	0	0	1506	1438	1330	1262	1154	1384	1208	80	205	500	840	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	910	20221115	53.74	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	910	53.74	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
88	20231017	100752	57	100.00	KONEX			N	N	N	N		N	1399	29	2	2.12	1399	1	0.25	1399	1399	1399	1575	1165	1370	1399.00	0.00	0	0	1506	1438	1330	1262	1154	1384	1208	80	205	500	840	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	910	20221115	53.74	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	910	53.74	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
89	20231017	090759	57	100.00	KONEX			N	N	N	N		N	1370	0	3	0.00	0	0	0.00	0	0	0	1575	1165	1370	0.00	0.00	0	0	1506	1438	1330	1262	1154	1384	1208	80	205	500	840	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	910	20221115	50.55	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	910	50.55	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
90	20231016	160800	57	100.00	KONEX			N	N	N	N		N	1370	24	2	1.78	484236	396	19800.00	1398	1398	1222	1547	1145	1346	1222.82	0.00	0	0	1415	1380	1363	1328	1311	1372	1320	80	201	500	830	1	1	16007732	219	17.79	-45.67	12	0.00	77.00	-30.00	1785	20230417	-23.25	910	20221115	50.55	1785	-23.25	20230417	940	45.74	20230112	1785	-23.25	20230417	910	50.55	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
91	20231016	150800	57	100.00	KONEX			N	N	N	N		N	1398	52	2	3.86	1398	1	50.00	1398	1398	1398	1547	1145	1346	1398.00	0.00	0	0	1415	1380	1363	1328	1311	1372	1320	80	201	500	830	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
92	20231016	140801	57	100.00	KONEX			N	N	N	N		N	1398	52	2	3.86	1398	1	50.00	1398	1398	1398	1547	1145	1346	1398.00	0.00	0	0	1415	1380	1363	1328	1311	1372	1320	80	201	500	830	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
93	20231016	130754	57	100.00	KONEX			N	N	N	N		N	1398	52	2	3.86	1398	1	50.00	1398	1398	1398	1547	1145	1346	1398.00	0.00	0	0	1415	1380	1363	1328	1311	1372	1320	80	201	500	830	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
94	20231016	120755	57	100.00	KONEX			N	N	N	N		N	1398	52	2	3.86	1398	1	50.00	1398	1398	1398	1547	1145	1346	1398.00	0.00	0	0	1415	1380	1363	1328	1311	1372	1320	80	201	500	830	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
95	20231016	110751	57	100.00	KONEX			N	N	N	N		N	1398	52	2	3.86	1398	1	50.00	1398	1398	1398	1547	1145	1346	1398.00	0.00	0	0	1415	1380	1363	1328	1311	1372	1320	80	201	500	830	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
96	20231016	100747	57	100.00	KONEX			N	N	N	N		N	1398	52	2	3.86	1398	1	50.00	1398	1398	1398	1547	1145	1346	1398.00	0.00	0	0	1415	1380	1363	1328	1311	1372	1320	80	201	500	830	1	1	16007732	224	18.16	-46.60	12	0.00	77.00	-30.00	1785	20230417	-21.68	910	20221115	53.63	1785	-21.68	20230417	940	48.72	20230112	1785	-21.68	20230417	910	53.63	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
97	20231016	090750	57	100.00	KONEX			N	N	N	N		N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1415	1380	1363	1328	1311	1372	1320	80	201	500	830	1	1	16007732	215	17.48	-44.87	12	0.00	77.00	-30.00	1785	20230417	-24.59	910	20221115	47.91	1785	-24.59	20230417	940	43.19	20230112	1785	-24.59	20230417	910	47.91	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
98	20231012	160812	57	100.00	KONEX			N	N	N	N		N	1397	52	2	3.87	901237	741	661.61	1216	1397	1216	1546	1144	1345	1216.24	0.00	0	0	1345	1344	1344	1343	1343	1345	1344	80	201	500	830	1	1	16007732	224	18.14	-46.57	12	0.00	77.00	-30.00	1785	20230417	-21.74	910	20221115	53.52	1785	-21.74	20230417	940	48.62	20230112	1785	-21.74	20230417	910	53.52	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
99	20231012	150755	57	100.00	KONEX			N	N	N	N		N	1397	52	2	3.87	901237	741	661.61	1216	1397	1216	1546	1144	1345	1216.24	0.00	0	0	1345	1344	1344	1343	1343	1345	1344	80	201	500	830	1	1	16007732	224	18.14	-46.57	12	0.00	77.00	-30.00	1785	20230417	-21.74	910	20221115	53.52	1785	-21.74	20230417	940	48.62	20230112	1785	-21.74	20230417	910	53.52	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
100	20231012	140755	57	100.00	KONEX			N	N	N	N		N	1397	52	2	3.87	901237	741	661.61	1216	1397	1216	1546	1144	1345	1216.24	0.00	0	0	1345	1344	1344	1343	1343	1345	1344	80	201	500	830	1	1	16007732	224	18.14	-46.57	12	0.00	77.00	-30.00	1785	20230417	-21.74	910	20221115	53.52	1785	-21.74	20230417	940	48.62	20230112	1785	-21.74	20230417	910	53.52	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
101	20231012	130756	57	100.00	KONEX			N	N	N	N		N	1397	52	2	3.87	901237	741	661.61	1216	1397	1216	1546	1144	1345	1216.24	0.00	0	0	1345	1344	1344	1343	1343	1345	1344	80	201	500	830	1	1	16007732	224	18.14	-46.57	12	0.00	77.00	-30.00	1785	20230417	-21.74	910	20221115	53.52	1785	-21.74	20230417	940	48.62	20230112	1785	-21.74	20230417	910	53.52	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
102	20231012	120804	57	100.00	KONEX			N	N	N	N		N	1397	52	2	3.87	901237	741	661.61	1216	1397	1216	1546	1144	1345	1216.24	0.00	0	0	1345	1344	1344	1343	1343	1345	1344	80	201	500	830	1	1	16007732	224	18.14	-46.57	12	0.00	77.00	-30.00	1785	20230417	-21.74	910	20221115	53.52	1785	-21.74	20230417	940	48.62	20230112	1785	-21.74	20230417	910	53.52	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
103	20231012	110803	57	100.00	KONEX			N	N	N	N		N	1397	52	2	3.87	901237	741	661.61	1216	1397	1216	1546	1144	1345	1216.24	0.00	0	0	1345	1344	1344	1343	1343	1345	1344	80	201	500	830	1	1	16007732	224	18.14	-46.57	12	0.00	77.00	-30.00	1785	20230417	-21.74	910	20221115	53.52	1785	-21.74	20230417	940	48.62	20230112	1785	-21.74	20230417	910	53.52	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
104	20231012	100757	57	100.00	KONEX			N	N	N	N		N	1397	52	2	3.87	901237	741	661.61	1216	1397	1216	1546	1144	1345	1216.24	0.00	0	0	1345	1344	1344	1343	1343	1345	1344	80	201	500	830	1	1	16007732	224	18.14	-46.57	12	0.00	77.00	-30.00	1785	20230417	-21.74	910	20221115	53.52	1785	-21.74	20230417	940	48.62	20230112	1785	-21.74	20230417	910	53.52	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
105	20231012	090803	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	0	0	0.00	0	0	0	1546	1144	1345	0.00	0.00	0	0	1345	1344	1344	1343	1343	1345	1344	80	201	500	830	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
106	20231011	160753	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	150551	112	21.79	1345	1345	1344	1546	1144	1345	1344.21	0.00	0	0	1371	1357	1331	1317	1291	1365	1325	80	201	500	830	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
107	20231011	150757	57	100.00	KONEX			N	N	N	N		N	1344	-1	5	-0.07	16130	12	2.33	1345	1345	1344	1546	1144	1345	1344.17	0.00	0	0	1371	1357	1331	1317	1291	1365	1325	80	201	500	830	1	1	16007732	215	17.45	-44.80	12	0.00	77.00	-30.00	1785	20230417	-24.71	910	20221115	47.69	1785	-24.71	20230417	940	42.98	20230112	1785	-24.71	20230417	910	47.69	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
108	20231011	140801	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	2690	2	0.39	1345	1345	1345	1546	1144	1345	1345.00	0.00	0	0	1371	1357	1331	1317	1291	1365	1325	80	201	500	830	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
109	20231011	130751	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	2690	2	0.39	1345	1345	1345	1546	1144	1345	1345.00	0.00	0	0	1371	1357	1331	1317	1291	1365	1325	80	201	500	830	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
110	20231011	120806	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	2690	2	0.39	1345	1345	1345	1546	1144	1345	1345.00	0.00	0	0	1371	1357	1331	1317	1291	1365	1325	80	201	500	830	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
111	20231011	110800	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	2690	2	0.39	1345	1345	1345	1546	1144	1345	1345.00	0.00	0	0	1371	1357	1331	1317	1291	1365	1325	80	201	500	830	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
112	20231011	100755	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	0	0	0.00	0	0	0	1546	1144	1345	0.00	0.00	0	0	1371	1357	1331	1317	1291	1365	1325	80	201	500	830	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
113	20231011	090759	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	0	0	0.00	0	0	0	1546	1144	1345	0.00	0.00	0	0	1371	1357	1331	1317	1291	1365	1325	80	201	500	830	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
114	20231010	160752	57	100.00	KONEX			N	N	N	N		N	1345	-32	5	-2.32	683430	514	3212.50	1330	1345	1305	1583	1171	1377	1329.63	0.00	0	0	1421	1398	1354	1331	1287	1410	1343	80	206	500	850	1	1	16007732	215	17.47	-44.83	12	0.00	77.00	-30.00	1785	20230417	-24.65	910	20221115	47.80	1785	-24.65	20230417	940	43.09	20230112	1785	-24.65	20230417	910	47.80	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
115	20231010	150748	57	100.00	KONEX			N	N	N	N		N	1305	-72	5	-5.23	678050	510	3187.50	1330	1330	1305	1583	1171	1377	1329.51	0.00	0	0	1421	1398	1354	1331	1287	1410	1343	80	206	500	850	1	1	16007732	209	16.95	-43.50	12	0.00	77.00	-30.00	1785	20230417	-26.89	910	20221115	43.41	1785	-26.89	20230417	940	38.83	20230112	1785	-26.89	20230417	910	43.41	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
116	20231010	140752	57	100.00	KONEX			N	N	N	N		N	1305	-72	5	-5.23	678050	510	3187.50	1330	1330	1305	1583	1171	1377	1329.51	0.00	0	0	1421	1398	1354	1331	1287	1410	1343	80	206	500	850	1	1	16007732	209	16.95	-43.50	12	0.00	77.00	-30.00	1785	20230417	-26.89	910	20221115	43.41	1785	-26.89	20230417	940	38.83	20230112	1785	-26.89	20230417	910	43.41	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
117	20231010	130745	57	100.00	KONEX			N	N	N	N		N	1330	-47	5	-3.41	665000	500	3125.00	1330	1330	1330	1583	1171	1377	1330.00	0.00	0	0	1421	1398	1354	1331	1287	1410	1343	80	206	500	850	1	1	16007732	213	17.27	-44.33	12	0.00	77.00	-30.00	1785	20230417	-25.49	910	20221115	46.15	1785	-25.49	20230417	940	41.49	20230112	1785	-25.49	20230417	910	46.15	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
118	20231010	120744	57	100.00	KONEX			N	N	N	N		N	1330	-47	5	-3.41	665000	500	3125.00	1330	1330	1330	1583	1171	1377	1330.00	0.00	0	0	1421	1398	1354	1331	1287	1410	1343	80	206	500	850	1	1	16007732	213	17.27	-44.33	12	0.00	77.00	-30.00	1785	20230417	-25.49	910	20221115	46.15	1785	-25.49	20230417	940	41.49	20230112	1785	-25.49	20230417	910	46.15	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
119	20231010	110731	57	100.00	KONEX			N	N	N	N		N	1330	-47	5	-3.41	665000	500	3125.00	1330	1330	1330	1583	1171	1377	1330.00	0.00	0	0	1421	1398	1354	1331	1287	1410	1343	80	206	500	850	1	1	16007732	213	17.27	-44.33	12	0.00	77.00	-30.00	1785	20230417	-25.49	910	20221115	46.15	1785	-25.49	20230417	940	41.49	20230112	1785	-25.49	20230417	910	46.15	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
120	20231010	100739	57	100.00	KONEX			N	N	N	N		N	1330	-47	5	-3.41	665000	500	3125.00	1330	1330	1330	1583	1171	1377	1330.00	0.00	0	0	1421	1398	1354	1331	1287	1410	1343	80	206	500	850	1	1	16007732	213	17.27	-44.33	12	0.00	77.00	-30.00	1785	20230417	-25.49	910	20221115	46.15	1785	-25.49	20230417	940	41.49	20230112	1785	-25.49	20230417	910	46.15	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
121	20231010	090733	57	100.00	KONEX			N	N	N	N		N	1377	0	3	0.00	0	0	0.00	0	0	0	1583	1171	1377	0.00	0.00	0	0	1421	1398	1354	1331	1287	1410	1343	80	206	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	910	20221115	51.32	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	910	51.32	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
122	20231006	160740	57	100.00	KONEX			N	N	N	N		N	1377	-7	5	-0.51	21362	16	0.77	1310	1377	1310	1591	1177	1384	1335.12	0.00	0	0	1438	1410	1356	1328	1274	1425	1343	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	910	20221115	51.32	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	910	51.32	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
123	20231006	150729	57	100.00	KONEX			N	N	N	N		N	1377	-7	5	-0.51	21362	16	0.77	1310	1377	1310	1591	1177	1384	1335.12	0.00	0	0	1438	1410	1356	1328	1274	1425	1343	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	910	20221115	51.32	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	910	51.32	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
124	20231006	140732	57	100.00	KONEX			N	N	N	N		N	1377	-7	5	-0.51	21362	16	0.77	1310	1377	1310	1591	1177	1384	1335.12	0.00	0	0	1438	1410	1356	1328	1274	1425	1343	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	910	20221115	51.32	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	910	51.32	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
125	20231006	130723	57	100.00	KONEX			N	N	N	N		N	1377	-7	5	-0.51	21362	16	0.77	1310	1377	1310	1591	1177	1384	1335.12	0.00	0	0	1438	1410	1356	1328	1274	1425	1343	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	910	20221115	51.32	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	910	51.32	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
126	20231006	120721	57	100.00	KONEX			N	N	N	N		N	1377	-7	5	-0.51	21362	16	0.77	1310	1377	1310	1591	1177	1384	1335.12	0.00	0	0	1438	1410	1356	1328	1274	1425	1343	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	910	20221115	51.32	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	910	51.32	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
127	20231006	110714	57	100.00	KONEX			N	N	N	N		N	1377	-7	5	-0.51	21362	16	0.77	1310	1377	1310	1591	1177	1384	1335.12	0.00	0	0	1438	1410	1356	1328	1274	1425	1343	80	207	500	850	1	1	16007732	220	17.88	-45.90	12	0.00	77.00	-30.00	1785	20230417	-22.86	910	20221115	51.32	1785	-22.86	20230417	940	46.49	20230112	1785	-22.86	20230417	910	51.32	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
128	20231006	100720	57	100.00	KONEX			N	N	N	N		N	1310	-74	5	-5.35	13100	10	0.48	1310	1310	1310	1591	1177	1384	1310.00	0.00	0	0	1438	1410	1356	1328	1274	1425	1343	80	207	500	850	1	1	16007732	210	17.01	-43.67	12	0.00	77.00	-30.00	1785	20230417	-26.61	910	20221115	43.96	1785	-26.61	20230417	940	39.36	20230112	1785	-26.61	20230417	910	43.96	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
129	20231006	090716	57	100.00	KONEX			N	N	N	N		N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1438	1410	1356	1328	1274	1425	1343	80	207	500	850	1	1	16007732	222	17.97	-46.13	12	0.00	77.00	-30.00	1785	20230417	-22.46	910	20221115	52.09	1785	-22.46	20230417	940	47.23	20230112	1785	-22.46	20230417	910	52.09	20221115	0.00	N	199290	500	80 억		0	N	N	0	N	00	N