KissMeData/217910/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	161002	57	100.00	KONEX			N	N	N	N		N	365	-53	5	-12.68	4683355	12746	6.34	410	410	365	480	356	418	367.44	0.00	0	0	533	475	442	384	351	459	368	13	62	100	250	1	1	12990522	47	-6.76	1.25	12	0.10	-54.00	293.00	525	20231005	-30.48	255	20221031	43.14	525	-30.48	20231005	266	37.22	20230112	525	-30.48	20231005	255	43.14	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
3	20231031	151012	57	100.00	KONEX			N	N	N	N		N	408	-10	5	-2.39	1973780	5329	2.65	410	410	366	480	356	418	370.38	0.00	0	0	533	475	442	384	351	459	368	13	62	100	250	1	1	12990522	53	-7.56	1.39	12	0.04	-54.00	293.00	525	20231005	-22.29	255	20221031	60.00	525	-22.29	20231005	266	53.38	20230112	525	-22.29	20231005	255	60.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
4	20231031	141021	57	100.00	KONEX			N	N	N	N		N	408	-10	5	-2.39	1973780	5329	2.65	410	410	366	480	356	418	370.38	0.00	0	0	533	475	442	384	351	459	368	13	62	100	250	1	1	12990522	53	-7.56	1.39	12	0.04	-54.00	293.00	525	20231005	-22.29	255	20221031	60.00	525	-22.29	20231005	266	53.38	20230112	525	-22.29	20231005	255	60.00	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
5	20231031	131011	57	100.00	KONEX			N	N	N	N		N	410	-8	5	-1.91	9840	24	0.01	410	410	410	480	356	418	410.00	0.00	0	0	533	475	442	384	351	459	368	13	62	100	250	1	1	12990522	53	-7.59	1.40	12	0.00	-54.00	293.00	525	20231005	-21.90	255	20221031	60.78	525	-21.90	20231005	266	54.14	20230112	525	-21.90	20231005	255	60.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
6	20231031	121011	57	100.00	KONEX			N	N	N	N		N	410	-8	5	-1.91	9840	24	0.01	410	410	410	480	356	418	410.00	0.00	0	0	533	475	442	384	351	459	368	13	62	100	250	1	1	12990522	53	-7.59	1.40	12	0.00	-54.00	293.00	525	20231005	-21.90	255	20221031	60.78	525	-21.90	20231005	266	54.14	20230112	525	-21.90	20231005	255	60.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
7	20231031	111037	57	100.00	KONEX			N	N	N	N		N	410	-8	5	-1.91	9840	24	0.01	410	410	410	480	356	418	410.00	0.00	0	0	533	475	442	384	351	459	368	13	62	100	250	1	1	12990522	53	-7.59	1.40	12	0.00	-54.00	293.00	525	20231005	-21.90	255	20221031	60.78	525	-21.90	20231005	266	54.14	20230112	525	-21.90	20231005	255	60.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
8	20231031	101019	57	100.00	KONEX			N	N	N	N		N	410	-8	5	-1.91	9840	24	0.01	410	410	410	480	356	418	410.00	0.00	0	0	533	475	442	384	351	459	368	13	62	100	250	1	1	12990522	53	-7.59	1.40	12	0.00	-54.00	293.00	525	20231005	-21.90	255	20221031	60.78	525	-21.90	20231005	266	54.14	20230112	525	-21.90	20231005	255	60.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
9	20231031	091018	57	100.00	KONEX			N	N	N	N		N	418	0	3	0.00	0	0	0.00	0	0	0	480	356	418	0.00	0.00	0	0	533	475	442	384	351	459	368	13	62	100	250	1	1	12990522	54	-7.74	1.43	12	0.00	-54.00	293.00	525	20231005	-20.38	255	20221031	63.92	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	255	63.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
10	20231030	161000	57	100.00	KONEX			N	N	N	N		N	418	-63	5	-13.10	95758957	201170	4143.56	480	500	409	553	409	481	476.01	0.00	0	0	527	504	458	435	389	515	446	13	72	100	280	1	1	12990522	54	-7.74	1.43	12	1.55	-54.00	293.00	525	20231005	-20.38	255	20221031	63.92	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	255	63.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
11	20231030	150938	57	100.00	KONEX			N	N	N	N		N	418	-63	5	-13.10	95758957	201170	4143.56	480	500	409	553	409	481	476.01	0.00	0	0	527	504	458	435	389	515	446	13	72	100	280	1	1	12990522	54	-7.74	1.43	12	1.55	-54.00	293.00	525	20231005	-20.38	255	20221031	63.92	525	-20.38	20231005	266	57.14	20230112	525	-20.38	20231005	255	63.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
12	20231030	140936	57	100.00	KONEX			N	N	N	N		N	409	-72	4	-14.97	93713539	196169	4040.56	480	500	409	553	409	481	477.72	0.00	0	0	527	504	458	435	389	515	446	13	72	100	280	1	1	12990522	53	-7.57	1.40	12	1.51	-54.00	293.00	525	20231005	-22.10	255	20221031	60.39	525	-22.10	20231005	266	53.76	20230112	525	-22.10	20231005	255	60.39	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
13	20231030	130940	57	100.00	KONEX			N	N	N	N		N	420	-61	5	-12.68	88088298	182428	3757.53	480	500	409	553	409	481	482.87	0.00	0	0	527	504	458	435	389	515	446	13	72	100	280	1	1	12990522	55	-7.78	1.43	12	1.40	-54.00	293.00	525	20231005	-20.00	255	20221031	64.71	525	-20.00	20231005	266	57.89	20230112	525	-20.00	20231005	255	64.71	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
14	20231030	120932	57	100.00	KONEX			N	N	N	N		N	420	-61	5	-12.68	88088298	182428	3757.53	480	500	409	553	409	481	482.87	0.00	0	0	527	504	458	435	389	515	446	13	72	100	280	1	1	12990522	55	-7.78	1.43	12	1.40	-54.00	293.00	525	20231005	-20.00	255	20221031	64.71	525	-20.00	20231005	266	57.89	20230112	525	-20.00	20231005	255	64.71	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
15	20231030	110933	57	100.00	KONEX			N	N	N	N		N	409	-72	4	-14.97	83055015	170427	3510.34	480	500	409	553	409	481	487.33	0.00	0	0	527	504	458	435	389	515	446	13	72	100	280	1	1	12990522	53	-7.57	1.40	12	1.31	-54.00	293.00	525	20231005	-22.10	255	20221031	60.39	525	-22.10	20231005	266	53.76	20230112	525	-22.10	20231005	255	60.39	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
16	20231030	100930	57	100.00	KONEX			N	N	N	N		N	500	19	2	3.95	74646657	150027	3090.15	480	500	480	553	409	481	497.55	0.00	0	0	527	504	458	435	389	515	446	13	72	100	280	1	1	12990522	65	-9.26	1.71	12	1.15	-54.00	293.00	525	20231005	-4.76	255	20221031	96.08	525	-4.76	20231005	266	87.97	20230112	525	-4.76	20231005	255	96.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
17	20231030	090928	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	527	504	458	435	389	515	446	13	72	100	280	1	1	12990522	62	-8.91	1.64	12	0.00	-54.00	293.00	525	20231005	-8.38	255	20221031	88.63	525	-8.38	20231005	266	80.83	20230112	525	-8.38	20231005	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
18	20231027	160900	57	100.00	KONEX			N	N	N	N		N	481	-3	5	-0.62	2000329	4855	485500.00	412	481	412	556	412	484	412.01	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	62	-8.91	1.64	12	0.04	-54.00	293.00	525	20231005	-8.38	255	20221031	88.63	525	-8.38	20231005	266	80.83	20230112	525	-8.38	20231005	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
19	20231027	150930	57	100.00	KONEX			N	N	N	N		N	481	-3	5	-0.62	2000329	4855	485500.00	412	481	412	556	412	484	412.01	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	62	-8.91	1.64	12	0.04	-54.00	293.00	525	20231005	-8.38	255	20221031	88.63	525	-8.38	20231005	266	80.83	20230112	525	-8.38	20231005	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
20	20231027	140929	57	100.00	KONEX			N	N	N	N		N	481	-3	5	-0.62	2000329	4855	485500.00	412	481	412	556	412	484	412.01	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	62	-8.91	1.64	12	0.04	-54.00	293.00	525	20231005	-8.38	255	20221031	88.63	525	-8.38	20231005	266	80.83	20230112	525	-8.38	20231005	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
21	20231027	130919	57	100.00	KONEX			N	N	N	N		N	481	-3	5	-0.62	2000329	4855	485500.00	412	481	412	556	412	484	412.01	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	62	-8.91	1.64	12	0.04	-54.00	293.00	525	20231005	-8.38	255	20221031	88.63	525	-8.38	20231005	266	80.83	20230112	525	-8.38	20231005	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
22	20231027	120933	57	100.00	KONEX			N	N	N	N		N	481	-3	5	-0.62	2000329	4855	485500.00	412	481	412	556	412	484	412.01	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	62	-8.91	1.64	12	0.04	-54.00	293.00	525	20231005	-8.38	255	20221031	88.63	525	-8.38	20231005	266	80.83	20230112	525	-8.38	20231005	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
23	20231027	110938	57	100.00	KONEX			N	N	N	N		N	481	-3	5	-0.62	2000329	4855	485500.00	412	481	412	556	412	484	412.01	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	62	-8.91	1.64	12	0.04	-54.00	293.00	525	20231005	-8.38	255	20221031	88.63	525	-8.38	20231005	266	80.83	20230112	525	-8.38	20231005	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
24	20231027	100928	57	100.00	KONEX			N	N	N	N		N	481	-3	5	-0.62	2000329	4855	485500.00	412	481	412	556	412	484	412.01	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	62	-8.91	1.64	12	0.04	-54.00	293.00	525	20231005	-8.38	255	20221031	88.63	525	-8.38	20231005	266	80.83	20230112	525	-8.38	20231005	255	88.63	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
25	20231027	090927	57	100.00	KONEX			N	N	N	N		N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	0.00	0	0	484	484	484	484	484	484	484	13	72	100	290	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	255	20221031	89.80	525	-7.81	20231005	266	81.95	20230112	525	-7.81	20231005	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
26	20231026	160915	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	0.04	484	484	484	562	416	489	484.00	0.00	0	0	571	530	455	414	339	550	434	13	73	100	290	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	255	20221031	89.80	525	-7.81	20231005	266	81.95	20230112	525	-7.81	20231005	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
27	20231026	150915	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	0.04	484	484	484	562	416	489	484.00	0.00	0	0	571	530	455	414	339	550	434	13	73	100	290	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	255	20221031	89.80	525	-7.81	20231005	266	81.95	20230112	525	-7.81	20231005	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
28	20231026	140917	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	0.04	484	484	484	562	416	489	484.00	0.00	0	0	571	530	455	414	339	550	434	13	73	100	290	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	255	20221031	89.80	525	-7.81	20231005	266	81.95	20230112	525	-7.81	20231005	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
29	20231026	130915	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	0.04	484	484	484	562	416	489	484.00	0.00	0	0	571	530	455	414	339	550	434	13	73	100	290	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	255	20221031	89.80	525	-7.81	20231005	266	81.95	20230112	525	-7.81	20231005	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
30	20231026	120908	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	0.04	484	484	484	562	416	489	484.00	0.00	0	0	571	530	455	414	339	550	434	13	73	100	290	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	255	20221031	89.80	525	-7.81	20231005	266	81.95	20230112	525	-7.81	20231005	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
31	20231026	110922	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	0.04	484	484	484	562	416	489	484.00	0.00	0	0	571	530	455	414	339	550	434	13	73	100	290	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	255	20221031	89.80	525	-7.81	20231005	266	81.95	20230112	525	-7.81	20231005	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
32	20231026	100919	57	100.00	KONEX			N	N	N	N		N	484	-5	5	-1.02	484	1	0.04	484	484	484	562	416	489	484.00	0.00	0	0	571	530	455	414	339	550	434	13	73	100	290	1	1	12990522	63	-8.96	1.65	12	0.00	-54.00	293.00	525	20231005	-7.81	255	20221031	89.80	525	-7.81	20231005	266	81.95	20230112	525	-7.81	20231005	255	89.80	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
33	20231026	090916	57	100.00	KONEX			N	N	N	N		N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	0.00	0	0	571	530	455	414	339	550	434	13	73	100	290	1	1	12990522	64	-9.06	1.67	12	0.00	-54.00	293.00	525	20231005	-6.86	255	20221031	91.76	525	-6.86	20231005	266	83.83	20230112	525	-6.86	20231005	255	91.76	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20231025	160918	57	100.00	KONEX			N	N	N	N		N	489	43	2	9.64	1001822	2604	260400.00	399	496	380	512	380	446	384.72	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	64	-9.06	1.67	12	0.02	-54.00	293.00	525	20231005	-6.86	255	20221031	91.76	525	-6.86	20231005	266	83.83	20230112	525	-6.86	20231005	255	91.76	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20231025	150917	57	100.00	KONEX			N	N	N	N		N	489	43	2	9.64	1001822	2604	260400.00	399	496	380	512	380	446	384.72	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	64	-9.06	1.67	12	0.02	-54.00	293.00	525	20231005	-6.86	255	20221031	91.76	525	-6.86	20231005	266	83.83	20230112	525	-6.86	20231005	255	91.76	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20231025	140911	57	100.00	KONEX			N	N	N	N		N	496	50	2	11.21	238300	597	59700.00	399	496	399	512	380	446	399.16	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	525	20231005	-5.52	255	20221031	94.51	525	-5.52	20231005	266	86.47	20230112	525	-5.52	20231005	255	94.51	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
37	20231025	130913	57	100.00	KONEX			N	N	N	N		N	496	50	2	11.21	238300	597	59700.00	399	496	399	512	380	446	399.16	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	525	20231005	-5.52	255	20221031	94.51	525	-5.52	20231005	266	86.47	20230112	525	-5.52	20231005	255	94.51	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
38	20231025	120914	57	100.00	KONEX			N	N	N	N		N	496	50	2	11.21	238300	597	59700.00	399	496	399	512	380	446	399.16	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	64	-9.19	1.69	12	0.00	-54.00	293.00	525	20231005	-5.52	255	20221031	94.51	525	-5.52	20231005	266	86.47	20230112	525	-5.52	20231005	255	94.51	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
39	20231025	110916	57	100.00	KONEX			N	N	N	N		N	399	-47	5	-10.54	120099	301	30100.00	399	399	399	512	380	446	399.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	255	20221031	56.47	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	255	56.47	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
40	20231025	100917	57	100.00	KONEX			N	N	N	N		N	399	-47	5	-10.54	120099	301	30100.00	399	399	399	512	380	446	399.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	52	-7.39	1.36	12	0.00	-54.00	293.00	525	20231005	-24.00	255	20221031	56.47	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	255	56.47	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
41	20231025	090912	57	100.00	KONEX			N	N	N	N		N	446	0	3	0.00	0	0	0.00	0	0	0	512	380	446	0.00	0.00	0	0	446	446	446	446	446	446	446	13	66	100	260	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	525	20231005	-15.05	255	20221031	74.90	525	-15.05	20231005	266	67.67	20230112	525	-15.05	20231005	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
42	20231024	160854	57	100.00	KONEX			N	N	N	N		N	446	57	2	14.65	446	1	0.06	446	446	446	447	331	389	446.00	0.00	0	0	399	394	385	380	371	389	375	13	58	100	230	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	525	20231005	-15.05	255	20221031	74.90	525	-15.05	20231005	266	67.67	20230112	525	-15.05	20231005	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
43	20231024	150907	57	100.00	KONEX			N	N	N	N		N	446	57	2	14.65	446	1	0.06	446	446	446	447	331	389	446.00	0.00	0	0	399	394	385	380	371	389	375	13	58	100	230	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	525	20231005	-15.05	255	20221031	74.90	525	-15.05	20231005	266	67.67	20230112	525	-15.05	20231005	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
44	20231024	140851	57	100.00	KONEX			N	N	N	N		N	446	57	2	14.65	446	1	0.06	446	446	446	447	331	389	446.00	0.00	0	0	399	394	385	380	371	389	375	13	58	100	230	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	525	20231005	-15.05	255	20221031	74.90	525	-15.05	20231005	266	67.67	20230112	525	-15.05	20231005	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
45	20231024	130858	57	100.00	KONEX			N	N	N	N		N	446	57	2	14.65	446	1	0.06	446	446	446	447	331	389	446.00	0.00	0	0	399	394	385	380	371	389	375	13	58	100	230	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	525	20231005	-15.05	255	20221031	74.90	525	-15.05	20231005	266	67.67	20230112	525	-15.05	20231005	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
46	20231024	120907	57	100.00	KONEX			N	N	N	N		N	446	57	2	14.65	446	1	0.06	446	446	446	447	331	389	446.00	0.00	0	0	399	394	385	380	371	389	375	13	58	100	230	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	525	20231005	-15.05	255	20221031	74.90	525	-15.05	20231005	266	67.67	20230112	525	-15.05	20231005	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
47	20231024	110901	57	100.00	KONEX			N	N	N	N		N	446	57	2	14.65	446	1	0.06	446	446	446	447	331	389	446.00	0.00	0	0	399	394	385	380	371	389	375	13	58	100	230	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	525	20231005	-15.05	255	20221031	74.90	525	-15.05	20231005	266	67.67	20230112	525	-15.05	20231005	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
48	20231024	100853	57	100.00	KONEX			N	N	N	N		N	446	57	2	14.65	446	1	0.06	446	446	446	447	331	389	446.00	0.00	0	0	399	394	385	380	371	389	375	13	58	100	230	1	1	12990522	58	-8.26	1.52	12	0.00	-54.00	293.00	525	20231005	-15.05	255	20221031	74.90	525	-15.05	20231005	266	67.67	20230112	525	-15.05	20231005	255	74.90	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
49	20231024	090901	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	0.00	0	0	399	394	385	380	371	389	375	13	58	100	230	1	1	12990522	51	-7.20	1.33	12	0.00	-54.00	293.00	525	20231005	-25.90	255	20221031	52.55	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	255	52.55	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
50	20231023	160847	57	100.00	KONEX			N	N	N	N		N	389	-48	5	-10.98	651230	1713	14.47	390	390	376	502	372	437	380.17	0.00	0	0	480	458	416	394	352	469	405	13	65	100	260	1	1	12990522	51	-7.20	1.33	12	0.01	-54.00	293.00	525	20231005	-25.90	255	20221031	52.55	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	255	52.55	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
51	20231023	150853	57	100.00	KONEX			N	N	N	N		N	390	-47	5	-10.76	650841	1712	14.46	390	390	376	502	372	437	380.16	0.00	0	0	480	458	416	394	352	469	405	13	65	100	260	1	1	12990522	51	-7.22	1.33	12	0.01	-54.00	293.00	525	20231005	-25.71	255	20221031	52.94	525	-25.71	20231005	266	46.62	20230112	525	-25.71	20231005	255	52.94	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
52	20231023	140851	57	100.00	KONEX			N	N	N	N		N	390	-47	5	-10.76	650841	1712	14.46	390	390	376	502	372	437	380.16	0.00	0	0	480	458	416	394	352	469	405	13	65	100	260	1	1	12990522	51	-7.22	1.33	12	0.01	-54.00	293.00	525	20231005	-25.71	255	20221031	52.94	525	-25.71	20231005	266	46.62	20230112	525	-25.71	20231005	255	52.94	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
53	20231023	130857	57	100.00	KONEX			N	N	N	N		N	376	-61	5	-13.96	650451	1711	14.45	390	390	376	502	372	437	380.16	0.00	0	0	480	458	416	394	352	469	405	13	65	100	260	1	1	12990522	49	-6.96	1.28	12	0.01	-54.00	293.00	525	20231005	-28.38	255	20221031	47.45	525	-28.38	20231005	266	41.35	20230112	525	-28.38	20231005	255	47.45	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
54	20231023	120848	57	100.00	KONEX			N	N	N	N		N	390	-47	5	-10.76	195390	501	4.23	390	390	390	502	372	437	390.00	0.00	0	0	480	458	416	394	352	469	405	13	65	100	260	1	1	12990522	51	-7.22	1.33	12	0.00	-54.00	293.00	525	20231005	-25.71	255	20221031	52.94	525	-25.71	20231005	266	46.62	20230112	525	-25.71	20231005	255	52.94	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
55	20231023	110845	57	100.00	KONEX			N	N	N	N		N	390	-47	5	-10.76	195000	500	4.22	390	390	390	502	372	437	390.00	0.00	0	0	480	458	416	394	352	469	405	13	65	100	260	1	1	12990522	51	-7.22	1.33	12	0.00	-54.00	293.00	525	20231005	-25.71	255	20221031	52.94	525	-25.71	20231005	266	46.62	20230112	525	-25.71	20231005	255	52.94	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
56	20231023	100839	57	100.00	KONEX			N	N	N	N		N	390	-47	5	-10.76	195000	500	4.22	390	390	390	502	372	437	390.00	0.00	0	0	480	458	416	394	352	469	405	13	65	100	260	1	1	12990522	51	-7.22	1.33	12	0.00	-54.00	293.00	525	20231005	-25.71	255	20221031	52.94	525	-25.71	20231005	266	46.62	20230112	525	-25.71	20231005	255	52.94	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
57	20231023	090858	57	100.00	KONEX			N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	502	372	437	0.00	0.00	0	0	480	458	416	394	352	469	405	13	65	100	260	1	1	12990522	57	-8.09	1.49	12	0.00	-54.00	293.00	525	20231005	-16.76	255	20221031	71.37	525	-16.76	20231005	266	64.29	20230112	525	-16.76	20231005	255	71.37	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
58	20231020	160845	57	100.00	KONEX			N	N	N	N		N	437	-2	5	-0.46	4428288	11840	1184000.00	374	438	374	504	374	439	374.01	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-8.09	1.49	12	0.09	-54.00	293.00	525	20231005	-16.76	255	20221031	71.37	525	-16.76	20231005	266	64.29	20230112	525	-16.76	20231005	255	71.37	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20231020	150843	57	100.00	KONEX			N	N	N	N		N	437	-2	5	-0.46	4428288	11840	1184000.00	374	438	374	504	374	439	374.01	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-8.09	1.49	12	0.09	-54.00	293.00	525	20231005	-16.76	255	20221031	71.37	525	-16.76	20231005	266	64.29	20230112	525	-16.76	20231005	255	71.37	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20231020	140851	57	100.00	KONEX			N	N	N	N		N	437	-2	5	-0.46	4428288	11840	1184000.00	374	438	374	504	374	439	374.01	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-8.09	1.49	12	0.09	-54.00	293.00	525	20231005	-16.76	255	20221031	71.37	525	-16.76	20231005	266	64.29	20230112	525	-16.76	20231005	255	71.37	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20231020	130828	57	100.00	KONEX			N	N	N	N		N	437	-2	5	-0.46	4428288	11840	1184000.00	374	438	374	504	374	439	374.01	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-8.09	1.49	12	0.09	-54.00	293.00	525	20231005	-16.76	255	20221031	71.37	525	-16.76	20231005	266	64.29	20230112	525	-16.76	20231005	255	71.37	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20231020	120838	57	100.00	KONEX			N	N	N	N		N	437	-2	5	-0.46	4428288	11840	1184000.00	374	438	374	504	374	439	374.01	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-8.09	1.49	12	0.09	-54.00	293.00	525	20231005	-16.76	255	20221031	71.37	525	-16.76	20231005	266	64.29	20230112	525	-16.76	20231005	255	71.37	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20231020	110848	57	100.00	KONEX			N	N	N	N		N	437	-2	5	-0.46	4428288	11840	1184000.00	374	438	374	504	374	439	374.01	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-8.09	1.49	12	0.09	-54.00	293.00	525	20231005	-16.76	255	20221031	71.37	525	-16.76	20231005	266	64.29	20230112	525	-16.76	20231005	255	71.37	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
64	20231020	100838	57	100.00	KONEX			N	N	N	N		N	374	-65	4	-14.81	225212	602	60200.00	374	438	374	504	374	439	374.11	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	49	-6.93	1.28	12	0.00	-54.00	293.00	525	20231005	-28.76	255	20221031	46.67	525	-28.76	20231005	266	40.60	20230112	525	-28.76	20231005	255	46.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
65	20231020	090839	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	255	20221031	72.16	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	255	72.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
66	20231019	160837	57	100.00	KONEX			N	N	N	N		N	439	50	2	12.85	439	1	0.03	439	439	439	447	331	389	439.00	0.00	0	0	395	391	390	386	385	391	386	13	58	100	230	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	255	20221031	72.16	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	255	72.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20231019	150828	57	100.00	KONEX			N	N	N	N		N	439	50	2	12.85	439	1	0.03	439	439	439	447	331	389	439.00	0.00	0	0	395	391	390	386	385	391	386	13	58	100	230	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	255	20221031	72.16	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	255	72.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20231019	140840	57	100.00	KONEX			N	N	N	N		N	439	50	2	12.85	439	1	0.03	439	439	439	447	331	389	439.00	0.00	0	0	395	391	390	386	385	391	386	13	58	100	230	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	255	20221031	72.16	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	255	72.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20231019	130831	57	100.00	KONEX			N	N	N	N		N	439	50	2	12.85	439	1	0.03	439	439	439	447	331	389	439.00	0.00	0	0	395	391	390	386	385	391	386	13	58	100	230	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	255	20221031	72.16	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	255	72.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20231019	120838	57	100.00	KONEX			N	N	N	N		N	439	50	2	12.85	439	1	0.03	439	439	439	447	331	389	439.00	0.00	0	0	395	391	390	386	385	391	386	13	58	100	230	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	255	20221031	72.16	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	255	72.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20231019	110833	57	100.00	KONEX			N	N	N	N		N	439	50	2	12.85	439	1	0.03	439	439	439	447	331	389	439.00	0.00	0	0	395	391	390	386	385	391	386	13	58	100	230	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	255	20221031	72.16	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	255	72.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20231019	100826	57	100.00	KONEX			N	N	N	N		N	439	50	2	12.85	439	1	0.03	439	439	439	447	331	389	439.00	0.00	0	0	395	391	390	386	385	391	386	13	58	100	230	1	1	12990522	57	-8.13	1.50	12	0.00	-54.00	293.00	525	20231005	-16.38	255	20221031	72.16	525	-16.38	20231005	266	65.04	20230112	525	-16.38	20231005	255	72.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20231019	090837	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	0.00	0	0	395	391	390	386	385	391	386	13	58	100	230	1	1	12990522	51	-7.20	1.33	12	0.00	-54.00	293.00	525	20231005	-25.90	255	20221031	52.55	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	255	52.55	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20231018	160840	57	100.00	KONEX			N	N	N	N		N	389	-8	5	-2.02	1422126	3614	357.82	394	394	389	456	338	397	393.50	0.00	0	0	399	397	397	395	395	398	396	13	59	100	230	1	1	12990522	51	-7.20	1.33	12	0.03	-54.00	293.00	525	20231005	-25.90	255	20221031	52.55	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	255	52.55	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20231018	150830	57	100.00	KONEX			N	N	N	N		N	389	-8	5	-2.02	1422126	3614	357.82	394	394	389	456	338	397	393.50	0.00	0	0	399	397	397	395	395	398	396	13	59	100	230	1	1	12990522	51	-7.20	1.33	12	0.03	-54.00	293.00	525	20231005	-25.90	255	20221031	52.55	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	255	52.55	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20231018	140818	57	100.00	KONEX			N	N	N	N		N	389	-8	5	-2.02	1422126	3614	357.82	394	394	389	456	338	397	393.50	0.00	0	0	399	397	397	395	395	398	396	13	59	100	230	1	1	12990522	51	-7.20	1.33	12	0.03	-54.00	293.00	525	20231005	-25.90	255	20221031	52.55	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	255	52.55	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20231018	130817	57	100.00	KONEX			N	N	N	N		N	389	-8	5	-2.02	1403454	3566	353.07	394	394	389	456	338	397	393.57	0.00	0	0	399	397	397	395	395	398	396	13	59	100	230	1	1	12990522	51	-7.20	1.33	12	0.03	-54.00	293.00	525	20231005	-25.90	255	20221031	52.55	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	255	52.55	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20231018	120832	57	100.00	KONEX			N	N	N	N		N	389	-8	5	-2.02	1403454	3566	353.07	394	394	389	456	338	397	393.57	0.00	0	0	399	397	397	395	395	398	396	13	59	100	230	1	1	12990522	51	-7.20	1.33	12	0.03	-54.00	293.00	525	20231005	-25.90	255	20221031	52.55	525	-25.90	20231005	266	46.24	20230112	525	-25.90	20231005	255	52.55	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20231018	110825	57	100.00	KONEX			N	N	N	N		N	394	-3	5	-0.76	1282864	3256	322.38	394	394	394	456	338	397	394.00	0.00	0	0	399	397	397	395	395	398	396	13	59	100	230	1	1	12990522	51	-7.30	1.34	12	0.03	-54.00	293.00	525	20231005	-24.95	255	20221031	54.51	525	-24.95	20231005	266	48.12	20230112	525	-24.95	20231005	255	54.51	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20231018	100835	57	100.00	KONEX			N	N	N	N		N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.00	0	0	399	397	397	395	395	398	396	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.00	-54.00	293.00	525	20231005	-24.38	255	20221031	55.69	525	-24.38	20231005	266	49.25	20230112	525	-24.38	20231005	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20231018	090820	57	100.00	KONEX			N	N	N	N		N	397	0	3	0.00	0	0	0.00	0	0	0	456	338	397	0.00	0.00	0	0	399	397	397	395	395	398	396	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.00	-54.00	293.00	525	20231005	-24.38	255	20221031	55.69	525	-24.38	20231005	266	49.25	20230112	525	-24.38	20231005	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20231017	160824	57	100.00	KONEX			N	N	N	N		N	397	-2	5	-0.50	402970	1010	4.94	399	399	397	458	340	399	398.98	0.00	0	0	439	418	389	368	339	404	354	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	525	20231005	-24.38	255	20221031	55.69	525	-24.38	20231005	266	49.25	20230112	525	-24.38	20231005	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20231017	150831	57	100.00	KONEX			N	N	N	N		N	397	-2	5	-0.50	402970	1010	4.94	399	399	397	458	340	399	398.98	0.00	0	0	439	418	389	368	339	404	354	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	525	20231005	-24.38	255	20221031	55.69	525	-24.38	20231005	266	49.25	20230112	525	-24.38	20231005	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
84	20231017	140832	57	100.00	KONEX			N	N	N	N		N	397	-2	5	-0.50	402970	1010	4.94	399	399	397	458	340	399	398.98	0.00	0	0	439	418	389	368	339	404	354	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	525	20231005	-24.38	255	20221031	55.69	525	-24.38	20231005	266	49.25	20230112	525	-24.38	20231005	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
85	20231017	130826	57	100.00	KONEX			N	N	N	N		N	397	-2	5	-0.50	402970	1010	4.94	399	399	397	458	340	399	398.98	0.00	0	0	439	418	389	368	339	404	354	13	59	100	230	1	1	12990522	52	-7.35	1.35	12	0.01	-54.00	293.00	525	20231005	-24.38	255	20221031	55.69	525	-24.38	20231005	266	49.25	20230112	525	-24.38	20231005	255	55.69	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
86	20231017	120829	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	399000	1000	4.89	399	399	399	458	340	399	399.00	0.00	0	0	439	418	389	368	339	404	354	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.01	-54.00	293.00	525	20231005	-24.00	255	20221031	56.47	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	255	56.47	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
87	20231017	110820	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	399000	1000	4.89	399	399	399	458	340	399	399.00	0.00	0	0	439	418	389	368	339	404	354	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.01	-54.00	293.00	525	20231005	-24.00	255	20221031	56.47	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	255	56.47	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
88	20231017	100813	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	399000	1000	4.89	399	399	399	458	340	399	399.00	0.00	0	0	439	418	389	368	339	404	354	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.01	-54.00	293.00	525	20231005	-24.00	255	20221031	56.47	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	255	56.47	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
89	20231017	090821	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	399000	1000	4.89	399	399	399	458	340	399	399.00	0.00	0	0	439	418	389	368	339	404	354	13	59	100	230	1	1	12990522	52	-7.39	1.36	12	0.01	-54.00	293.00	525	20231005	-24.00	255	20221031	56.47	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	255	56.47	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
90	20231016	160821	57	100.00	KONEX			N	N	N	N		N	399	-20	5	-4.77	7455190	20451	1134.91	409	410	360	481	357	419	364.54	0.00	0	0	444	431	425	412	406	428	409	13	62	100	250	1	1	12990522	52	-7.39	1.36	12	0.16	-54.00	293.00	525	20231005	-24.00	255	20221031	56.47	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	255	56.47	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
91	20231016	150821	57	100.00	KONEX			N	N	N	N		N	399	-20	5	-4.77	7355440	20201	1121.03	409	410	360	481	357	419	364.11	0.00	0	0	444	431	425	412	406	428	409	13	62	100	250	1	1	12990522	52	-7.39	1.36	12	0.16	-54.00	293.00	525	20231005	-24.00	255	20221031	56.47	525	-24.00	20231005	266	50.00	20230112	525	-24.00	20231005	255	56.47	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
92	20231016	140823	57	100.00	KONEX			N	N	N	N		N	409	-10	5	-2.39	2388733	6420	356.27	409	410	370	481	357	419	372.08	0.00	0	0	444	431	425	412	406	428	409	13	62	100	250	1	1	12990522	53	-7.57	1.40	12	0.05	-54.00	293.00	525	20231005	-22.10	255	20221031	60.39	525	-22.10	20231005	266	53.76	20230112	525	-22.10	20231005	255	60.39	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20231016	130817	57	100.00	KONEX			N	N	N	N		N	409	-10	5	-2.39	110074	269	14.93	409	410	409	481	357	419	409.20	0.00	0	0	444	431	425	412	406	428	409	13	62	100	250	1	1	12990522	53	-7.57	1.40	12	0.00	-54.00	293.00	525	20231005	-22.10	255	20221031	60.39	525	-22.10	20231005	266	53.76	20230112	525	-22.10	20231005	255	60.39	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20231016	120817	57	100.00	KONEX			N	N	N	N		N	410	-9	5	-2.15	48724	119	6.60	409	410	409	481	357	419	409.45	0.00	0	0	444	431	425	412	406	428	409	13	62	100	250	1	1	12990522	53	-7.59	1.40	12	0.00	-54.00	293.00	525	20231005	-21.90	255	20221031	60.78	525	-21.90	20231005	266	54.14	20230112	525	-21.90	20231005	255	60.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20231016	110813	57	100.00	KONEX			N	N	N	N		N	410	-9	5	-2.15	48724	119	6.60	409	410	409	481	357	419	409.45	0.00	0	0	444	431	425	412	406	428	409	13	62	100	250	1	1	12990522	53	-7.59	1.40	12	0.00	-54.00	293.00	525	20231005	-21.90	255	20221031	60.78	525	-21.90	20231005	266	54.14	20230112	525	-21.90	20231005	255	60.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20231016	100808	57	100.00	KONEX			N	N	N	N		N	410	-9	5	-2.15	48724	119	6.60	409	410	409	481	357	419	409.45	0.00	0	0	444	431	425	412	406	428	409	13	62	100	250	1	1	12990522	53	-7.59	1.40	12	0.00	-54.00	293.00	525	20231005	-21.90	255	20221031	60.78	525	-21.90	20231005	266	54.14	20230112	525	-21.90	20231005	255	60.78	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20231016	090810	57	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	0	0	0.00	0	0	0	481	357	419	0.00	0.00	0	0	444	431	425	412	406	428	409	13	62	100	250	1	1	12990522	54	-7.76	1.43	12	0.00	-54.00	293.00	525	20231005	-20.19	255	20221031	64.31	525	-20.19	20231005	266	57.52	20230112	525	-20.19	20231005	255	64.31	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20231012	160834	57	100.00	KONEX			N	N	N	N		N	423	-26	5	-5.79	8428862	22039	159.70	488	488	382	516	382	449	382.45	0.00	0	0	505	477	438	410	371	491	424	13	67	100	260	1	1	12990522	55	-7.83	1.44	12	0.17	-54.00	293.00	525	20231005	-19.43	255	20221031	65.88	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	255	65.88	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20231012	150816	57	100.00	KONEX			N	N	N	N		N	423	-26	5	-5.79	8428862	22039	159.70	488	488	382	516	382	449	382.45	0.00	0	0	505	477	438	410	371	491	424	13	67	100	260	1	1	12990522	55	-7.83	1.44	12	0.17	-54.00	293.00	525	20231005	-19.43	255	20221031	65.88	525	-19.43	20231005	266	59.02	20230112	525	-19.43	20231005	255	65.88	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20231012	140817	57	100.00	KONEX			N	N	N	N		N	425	-24	5	-5.35	7282399	19038	137.96	488	488	382	516	382	449	382.52	0.00	0	0	505	477	438	410	371	491	424	13	67	100	260	1	1	12990522	55	-7.87	1.45	12	0.15	-54.00	293.00	525	20231005	-19.05	255	20221031	66.67	525	-19.05	20231005	266	59.77	20230112	525	-19.05	20231005	255	66.67	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20231012	130817	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	5371674	14037	101.72	488	488	382	516	382	449	382.68	0.00	0	0	505	477	438	410	371	491	424	13	67	100	260	1	1	12990522	58	-8.31	1.53	12	0.11	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20231012	120826	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	5371674	14037	101.72	488	488	382	516	382	449	382.68	0.00	0	0	505	477	438	410	371	491	424	13	67	100	260	1	1	12990522	58	-8.31	1.53	12	0.11	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20231012	110824	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	5371674	14037	101.72	488	488	382	516	382	449	382.68	0.00	0	0	505	477	438	410	371	491	424	13	67	100	260	1	1	12990522	58	-8.31	1.53	12	0.11	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
104	20231012	100819	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	3938137	10302	74.65	488	488	382	516	382	449	382.27	0.00	0	0	505	477	438	410	371	491	424	13	67	100	260	1	1	12990522	58	-8.31	1.53	12	0.08	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
105	20231012	090825	57	100.00	KONEX			N	N	N	N		N	488	39	2	8.69	488	1	0.01	488	488	488	516	382	449	488.00	0.00	0	0	505	477	438	410	371	491	424	13	67	100	260	1	1	12990522	63	-9.04	1.67	12	0.00	-54.00	293.00	525	20231005	-7.05	255	20221031	91.37	525	-7.05	20231005	266	83.46	20230112	525	-7.05	20231005	255	91.37	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
106	20231011	160814	57	100.00	KONEX			N	N	N	N		N	449	-20	5	-4.26	5575335	13800	1220.16	399	466	399	539	399	469	404.01	0.00	0	0	509	488	474	453	439	499	464	13	70	100	280	1	1	12990522	58	-8.31	1.53	12	0.11	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
107	20231011	150819	57	100.00	KONEX			N	N	N	N		N	449	-20	5	-4.26	5575335	13800	1220.16	399	466	399	539	399	469	404.01	0.00	0	0	509	488	474	453	439	499	464	13	70	100	280	1	1	12990522	58	-8.31	1.53	12	0.11	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
108	20231011	140822	57	100.00	KONEX			N	N	N	N		N	449	-20	5	-4.26	5575335	13800	1220.16	399	466	399	539	399	469	404.01	0.00	0	0	509	488	474	453	439	499	464	13	70	100	280	1	1	12990522	58	-8.31	1.53	12	0.11	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
109	20231011	130812	57	100.00	KONEX			N	N	N	N		N	449	-20	5	-4.26	5575335	13800	1220.16	399	466	399	539	399	469	404.01	0.00	0	0	509	488	474	453	439	499	464	13	70	100	280	1	1	12990522	58	-8.31	1.53	12	0.11	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
110	20231011	120828	57	100.00	KONEX			N	N	N	N		N	449	-20	5	-4.26	5575335	13800	1220.16	399	466	399	539	399	469	404.01	0.00	0	0	509	488	474	453	439	499	464	13	70	100	280	1	1	12990522	58	-8.31	1.53	12	0.11	-54.00	293.00	525	20231005	-14.48	255	20221031	76.08	525	-14.48	20231005	266	68.80	20230112	525	-14.48	20231005	255	76.08	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
111	20231011	110822	57	100.00	KONEX			N	N	N	N		N	465	-4	5	-0.85	1334854	3180	281.17	399	466	399	539	399	469	419.77	0.00	0	0	509	488	474	453	439	499	464	13	70	100	280	1	1	12990522	60	-8.61	1.59	12	0.02	-54.00	293.00	525	20231005	-11.43	255	20221031	82.35	525	-11.43	20231005	266	74.81	20230112	525	-11.43	20231005	255	82.35	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
112	20231011	100816	57	100.00	KONEX			N	N	N	N		N	466	-3	5	-0.64	40366	101	8.93	399	466	399	539	399	469	399.66	0.00	0	0	509	488	474	453	439	499	464	13	70	100	280	1	1	12990522	61	-8.63	1.59	12	0.00	-54.00	293.00	525	20231005	-11.24	255	20221031	82.75	525	-11.24	20231005	266	75.19	20230112	525	-11.24	20231005	255	82.75	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
113	20231011	090820	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	509	488	474	453	439	499	464	13	70	100	280	1	1	12990522	61	-8.69	1.60	12	0.00	-54.00	293.00	525	20231005	-10.67	255	20221031	83.92	525	-10.67	20231005	266	76.32	20230112	525	-10.67	20231005	255	83.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
114	20231010	161426	57	100.00	KONEX			N	N	N	N		N	469	-26	5	-5.25	524166	1131	228.95	460	495	460	569	421	495	463.45	0.00	0	0	502	498	494	490	486	496	488	13	74	100	290	1	1	12990522	61	-8.69	1.60	12	0.01	-54.00	293.00	525	20231005	-10.67	255	20221031	83.92	525	-10.67	20231005	266	76.32	20230112	525	-10.67	20231005	255	83.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
115	20231010	150809	57	100.00	KONEX			N	N	N	N		N	469	-26	5	-5.25	524166	1131	228.95	460	495	460	569	421	495	463.45	0.00	0	0	502	498	494	490	486	496	488	13	74	100	290	1	1	12990522	61	-8.69	1.60	12	0.01	-54.00	293.00	525	20231005	-10.67	255	20221031	83.92	525	-10.67	20231005	266	76.32	20230112	525	-10.67	20231005	255	83.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
116	20231010	140814	57	100.00	KONEX			N	N	N	N		N	469	-26	5	-5.25	524166	1131	228.95	460	495	460	569	421	495	463.45	0.00	0	0	502	498	494	490	486	496	488	13	74	100	290	1	1	12990522	61	-8.69	1.60	12	0.01	-54.00	293.00	525	20231005	-10.67	255	20221031	83.92	525	-10.67	20231005	266	76.32	20230112	525	-10.67	20231005	255	83.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
117	20231010	130806	57	100.00	KONEX			N	N	N	N		N	460	-35	5	-7.07	523697	1130	228.74	460	495	460	569	421	495	463.45	0.00	0	0	502	498	494	490	486	496	488	13	74	100	290	1	1	12990522	60	-8.52	1.57	12	0.01	-54.00	293.00	525	20231005	-12.38	255	20221031	80.39	525	-12.38	20231005	266	72.93	20230112	525	-12.38	20231005	255	80.39	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
118	20231010	120805	57	100.00	KONEX			N	N	N	N		N	469	-26	5	-5.25	339697	730	147.77	460	495	460	569	421	495	465.34	0.00	0	0	502	498	494	490	486	496	488	13	74	100	290	1	1	12990522	61	-8.69	1.60	12	0.01	-54.00	293.00	525	20231005	-10.67	255	20221031	83.92	525	-10.67	20231005	266	76.32	20230112	525	-10.67	20231005	255	83.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
119	20231010	110751	57	100.00	KONEX			N	N	N	N		N	469	-26	5	-5.25	139434	303	61.34	460	495	460	569	421	495	460.18	0.00	0	0	502	498	494	490	486	496	488	13	74	100	290	1	1	12990522	61	-8.69	1.60	12	0.00	-54.00	293.00	525	20231005	-10.67	255	20221031	83.92	525	-10.67	20231005	266	76.32	20230112	525	-10.67	20231005	255	83.92	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
120	20231010	100800	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	138495	301	60.93	460	495	460	569	421	495	460.12	0.00	0	0	502	498	494	490	486	496	488	13	74	100	290	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	255	20221031	94.12	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
121	20231010	090753	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	502	498	494	490	486	496	488	13	74	100	290	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	255	20221031	94.12	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
122	20231006	160801	57	100.00	KONEX			N	N	N	N		N	495	-5	5	-1.00	245543	494	48.81	498	498	490	575	425	500	497.05	0.00	0	0	580	540	485	445	390	512	417	13	75	100	300	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	255	20221031	94.12	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
123	20231006	150750	57	100.00	KONEX			N	N	N	N		N	495	-5	5	-1.00	245543	494	48.81	498	498	490	575	425	500	497.05	0.00	0	0	580	540	485	445	390	512	417	13	75	100	300	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	255	20221031	94.12	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
124	20231006	140752	57	100.00	KONEX			N	N	N	N		N	495	-5	5	-1.00	245543	494	48.81	498	498	490	575	425	500	497.05	0.00	0	0	580	540	485	445	390	512	417	13	75	100	300	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	255	20221031	94.12	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
125	20231006	130742	57	100.00	KONEX			N	N	N	N		N	495	-5	5	-1.00	245543	494	48.81	498	498	490	575	425	500	497.05	0.00	0	0	580	540	485	445	390	512	417	13	75	100	300	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	255	20221031	94.12	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
126	20231006	120740	57	100.00	KONEX			N	N	N	N		N	495	-5	5	-1.00	245543	494	48.81	498	498	490	575	425	500	497.05	0.00	0	0	580	540	485	445	390	512	417	13	75	100	300	1	1	12990522	64	-9.17	1.69	12	0.00	-54.00	293.00	525	20231005	-5.71	255	20221031	94.12	525	-5.71	20231005	266	86.09	20230112	525	-5.71	20231005	255	94.12	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
127	20231006	110735	57	100.00	KONEX			N	N	N	N		N	490	-10	5	-2.00	244058	491	48.52	498	498	490	575	425	500	497.06	0.00	0	0	580	540	485	445	390	512	417	13	75	100	300	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	255	20221031	92.16	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	255	92.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
128	20231006	100739	57	100.00	KONEX			N	N	N	N		N	490	-10	5	-2.00	244058	491	48.52	498	498	490	575	425	500	497.06	0.00	0	0	580	540	485	445	390	512	417	13	75	100	300	1	1	12990522	64	-9.07	1.67	12	0.00	-54.00	293.00	525	20231005	-6.67	255	20221031	92.16	525	-6.67	20231005	266	84.21	20230112	525	-6.67	20231005	255	92.16	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
129	20231006	090735	57	100.00	KONEX			N	N	N	N		N	498	-2	5	-0.40	498	1	0.10	498	498	498	575	425	500	498.00	0.00	0	0	580	540	485	445	390	512	417	13	75	100	300	1	1	12990522	65	-9.22	1.70	12	0.00	-54.00	293.00	525	20231005	-5.14	255	20221031	95.29	525	-5.14	20231005	266	87.22	20230112	525	-5.14	20231005	255	95.29	20221031	0.00	N	217910	100	12 억		0	N	N	0	N	00	N