KissMeData/258050/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	161044	57	100.00	KONEX			N	N	N	N		N	734	35	2	5.01	44684	61	5.95	700	739	700	803	595	699	732.52	0.00	0	0	758	728	669	639	580	743	654	10	104	100	410	1	1	9994242	73	-6.02	4.71	12	0.00	-122.00	156.00	1250	20221031	-41.28	535	20230905	37.20	1195	-38.58	20230113	535	37.20	20230905	1250	-41.28	20221031	535	37.20	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20231031	151054	57	100.00	KONEX			N	N	N	N		N	734	35	2	5.01	44684	61	5.95	700	739	700	803	595	699	732.52	0.00	0	0	758	728	669	639	580	743	654	10	104	100	410	1	1	9994242	73	-6.02	4.71	12	0.00	-122.00	156.00	1250	20221031	-41.28	535	20230905	37.20	1195	-38.58	20230113	535	37.20	20230905	1250	-41.28	20221031	535	37.20	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20231031	141104	57	100.00	KONEX			N	N	N	N		N	734	35	2	5.01	44684	61	5.95	700	739	700	803	595	699	732.52	0.00	0	0	758	728	669	639	580	743	654	10	104	100	410	1	1	9994242	73	-6.02	4.71	12	0.00	-122.00	156.00	1250	20221031	-41.28	535	20230905	37.20	1195	-38.58	20230113	535	37.20	20230905	1250	-41.28	20221031	535	37.20	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20231031	131054	57	100.00	KONEX			N	N	N	N		N	734	35	2	5.01	44684	61	5.95	700	739	700	803	595	699	732.52	0.00	0	0	758	728	669	639	580	743	654	10	104	100	410	1	1	9994242	73	-6.02	4.71	12	0.00	-122.00	156.00	1250	20221031	-41.28	535	20230905	37.20	1195	-38.58	20230113	535	37.20	20230905	1250	-41.28	20221031	535	37.20	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20231031	121055	57	100.00	KONEX			N	N	N	N		N	734	35	2	5.01	44684	61	5.95	700	739	700	803	595	699	732.52	0.00	0	0	758	728	669	639	580	743	654	10	104	100	410	1	1	9994242	73	-6.02	4.71	12	0.00	-122.00	156.00	1250	20221031	-41.28	535	20230905	37.20	1195	-38.58	20230113	535	37.20	20230905	1250	-41.28	20221031	535	37.20	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20231031	111123	57	100.00	KONEX			N	N	N	N		N	734	35	2	5.01	44684	61	5.95	700	739	700	803	595	699	732.52	0.00	0	0	758	728	669	639	580	743	654	10	104	100	410	1	1	9994242	73	-6.02	4.71	12	0.00	-122.00	156.00	1250	20221031	-41.28	535	20230905	37.20	1195	-38.58	20230113	535	37.20	20230905	1250	-41.28	20221031	535	37.20	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20231031	101103	57	100.00	KONEX			N	N	N	N		N	739	40	2	5.72	43950	60	5.85	700	739	700	803	595	699	732.50	0.00	0	0	758	728	669	639	580	743	654	10	104	100	410	1	1	9994242	74	-6.06	4.74	12	0.00	-122.00	156.00	1250	20221031	-40.88	535	20230905	38.13	1195	-38.16	20230113	535	38.13	20230905	1250	-40.88	20221031	535	38.13	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20231031	091102	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	758	728	669	639	580	743	654	10	104	100	410	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1250	20221031	-44.08	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1250	-44.08	20221031	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20231030	161042	57	100.00	KONEX			N	N	N	N		N	699	-11	5	-1.55	715849	1026	2011.76	612	699	610	816	604	710	697.71	0.00	0	0	819	764	712	657	605	792	685	10	106	100	420	1	1	9994242	70	-5.73	4.48	12	0.01	-122.00	156.00	1250	20221031	-44.08	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1250	-44.08	20221031	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20231030	151018	57	100.00	KONEX			N	N	N	N		N	699	-11	5	-1.55	715849	1026	2011.76	612	699	610	816	604	710	697.71	0.00	0	0	819	764	712	657	605	792	685	10	106	100	420	1	1	9994242	70	-5.73	4.48	12	0.01	-122.00	156.00	1250	20221031	-44.08	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1250	-44.08	20221031	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20231030	141016	57	100.00	KONEX			N	N	N	N		N	699	-11	5	-1.55	715849	1026	2011.76	612	699	610	816	604	710	697.71	0.00	0	0	819	764	712	657	605	792	685	10	106	100	420	1	1	9994242	70	-5.73	4.48	12	0.01	-122.00	156.00	1250	20221031	-44.08	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1250	-44.08	20221031	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20231030	131020	57	100.00	KONEX			N	N	N	N		N	699	-11	5	-1.55	9859	16	31.37	612	699	610	816	604	710	616.19	0.00	0	0	819	764	712	657	605	792	685	10	106	100	420	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1250	20221031	-44.08	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1250	-44.08	20221031	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20231030	121011	57	100.00	KONEX			N	N	N	N		N	699	-11	5	-1.55	9859	16	31.37	612	699	610	816	604	710	616.19	0.00	0	0	819	764	712	657	605	792	685	10	106	100	420	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1250	20221031	-44.08	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1250	-44.08	20221031	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20231030	111012	57	100.00	KONEX			N	N	N	N		N	699	-11	5	-1.55	9859	16	31.37	612	699	610	816	604	710	616.19	0.00	0	0	819	764	712	657	605	792	685	10	106	100	420	1	1	9994242	70	-5.73	4.48	12	0.00	-122.00	156.00	1250	20221031	-44.08	535	20230905	30.65	1195	-41.51	20230113	535	30.65	20230905	1250	-44.08	20221031	535	30.65	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20231030	101008	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	819	764	712	657	605	792	685	10	106	100	420	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1250	20221031	-43.20	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1250	-43.20	20221031	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20231030	091008	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	819	764	712	657	605	792	685	10	106	100	420	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1250	20221031	-43.20	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1250	-43.20	20221031	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20231027	160930	57	100.00	KONEX			N	N	N	N		N	710	-57	5	-7.43	36074	51	5100.00	660	767	660	882	652	767	707.33	0.00	0	0	767	767	767	767	767	767	767	10	115	100	460	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1250	20221031	-43.20	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1250	-43.20	20221031	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20231027	151010	57	100.00	KONEX			N	N	N	N		N	710	-57	5	-7.43	36074	51	5100.00	660	767	660	882	652	767	707.33	0.00	0	0	767	767	767	767	767	767	767	10	115	100	460	1	1	9994242	71	-5.82	4.55	12	0.00	-122.00	156.00	1250	20221031	-43.20	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1250	-43.20	20221031	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20231027	141008	57	100.00	KONEX			N	N	N	N		N	700	-67	5	-8.74	25424	36	3600.00	660	767	660	882	652	767	706.22	0.00	0	0	767	767	767	767	767	767	767	10	115	100	460	1	1	9994242	70	-5.74	4.49	12	0.00	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20231027	130958	57	100.00	KONEX			N	N	N	N		N	700	-67	5	-8.74	25424	36	3600.00	660	767	660	882	652	767	706.22	0.00	0	0	767	767	767	767	767	767	767	10	115	100	460	1	1	9994242	70	-5.74	4.49	12	0.00	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20231027	121011	57	100.00	KONEX			N	N	N	N		N	749	-18	5	-2.35	16183	23	2300.00	660	767	660	882	652	767	703.61	0.00	0	0	767	767	767	767	767	767	767	10	115	100	460	1	1	9994242	75	-6.14	4.80	12	0.00	-122.00	156.00	1250	20221031	-40.08	535	20230905	40.00	1195	-37.32	20230113	535	40.00	20230905	1250	-40.08	20221031	535	40.00	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20231027	111018	57	100.00	KONEX			N	N	N	N		N	749	-18	5	-2.35	16183	23	2300.00	660	767	660	882	652	767	703.61	0.00	0	0	767	767	767	767	767	767	767	10	115	100	460	1	1	9994242	75	-6.14	4.80	12	0.00	-122.00	156.00	1250	20221031	-40.08	535	20230905	40.00	1195	-37.32	20230113	535	40.00	20230905	1250	-40.08	20221031	535	40.00	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20231027	101006	57	100.00	KONEX			N	N	N	N		N	767	0	3	0.00	15434	22	2200.00	660	767	660	882	652	767	701.55	0.00	0	0	767	767	767	767	767	767	767	10	115	100	460	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20231027	091008	57	100.00	KONEX			N	N	N	N		N	660	-107	5	-13.95	6600	10	1000.00	660	660	660	882	652	767	660.00	0.00	0	0	767	767	767	767	767	767	767	10	115	100	460	1	1	9994242	66	-5.41	4.23	12	0.00	-122.00	156.00	1250	20221031	-47.20	535	20230905	23.36	1195	-44.77	20230113	535	23.36	20230905	1250	-47.20	20221031	535	23.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20231026	160954	57	100.00	KONEX			N	N	N	N		N	767	60	2	8.49	767	1	0.07	767	767	767	813	601	707	767.00	0.00	0	0	861	783	689	611	517	823	651	10	106	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20231026	150953	57	100.00	KONEX			N	N	N	N		N	767	60	2	8.49	767	1	0.07	767	767	767	813	601	707	767.00	0.00	0	0	861	783	689	611	517	823	651	10	106	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20231026	140955	57	100.00	KONEX			N	N	N	N		N	767	60	2	8.49	767	1	0.07	767	767	767	813	601	707	767.00	0.00	0	0	861	783	689	611	517	823	651	10	106	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20231026	130954	57	100.00	KONEX			N	N	N	N		N	767	60	2	8.49	767	1	0.07	767	767	767	813	601	707	767.00	0.00	0	0	861	783	689	611	517	823	651	10	106	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20231026	120947	57	100.00	KONEX			N	N	N	N		N	767	60	2	8.49	767	1	0.07	767	767	767	813	601	707	767.00	0.00	0	0	861	783	689	611	517	823	651	10	106	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20231026	111001	57	100.00	KONEX			N	N	N	N		N	767	60	2	8.49	767	1	0.07	767	767	767	813	601	707	767.00	0.00	0	0	861	783	689	611	517	823	651	10	106	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20231026	100957	57	100.00	KONEX			N	N	N	N		N	767	60	2	8.49	767	1	0.07	767	767	767	813	601	707	767.00	0.00	0	0	861	783	689	611	517	823	651	10	106	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20231026	090954	57	100.00	KONEX			N	N	N	N		N	767	60	2	8.49	767	1	0.07	767	767	767	813	601	707	767.00	0.00	0	0	861	783	689	611	517	823	651	10	106	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20231025	160957	57	100.00	KONEX			N	N	N	N		N	707	7	2	1.00	851704	1337	225.46	700	767	595	805	595	700	637.03	0.00	0	0	858	779	687	608	516	785	614	10	105	100	420	1	1	9994242	71	-5.80	4.53	12	0.01	-122.00	156.00	1250	20221031	-43.44	535	20230905	32.15	1195	-40.84	20230113	535	32.15	20230905	1250	-43.44	20221031	535	32.15	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20231025	150956	57	100.00	KONEX			N	N	N	N		N	707	7	2	1.00	851704	1337	225.46	700	767	595	805	595	700	637.03	0.00	0	0	858	779	687	608	516	785	614	10	105	100	420	1	1	9994242	71	-5.80	4.53	12	0.01	-122.00	156.00	1250	20221031	-43.44	535	20230905	32.15	1195	-40.84	20230113	535	32.15	20230905	1250	-43.44	20221031	535	32.15	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20231025	140950	57	100.00	KONEX			N	N	N	N		N	707	7	2	1.00	552206	913	153.96	700	767	595	805	595	700	604.83	0.00	0	0	858	779	687	608	516	785	614	10	105	100	420	1	1	9994242	71	-5.80	4.53	12	0.01	-122.00	156.00	1250	20221031	-43.44	535	20230905	32.15	1195	-40.84	20230113	535	32.15	20230905	1250	-43.44	20221031	535	32.15	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20231025	130952	57	100.00	KONEX			N	N	N	N		N	708	8	2	1.14	545499	902	152.11	700	767	595	805	595	700	604.77	0.00	0	0	858	779	687	608	516	785	614	10	105	100	420	1	1	9994242	71	-5.80	4.54	12	0.01	-122.00	156.00	1250	20221031	-43.36	535	20230905	32.34	1195	-40.75	20230113	535	32.34	20230905	1250	-43.36	20221031	535	32.34	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20231025	120955	57	100.00	KONEX			N	N	N	N		N	710	10	2	1.43	499563	830	139.97	700	767	595	805	595	700	601.88	0.00	0	0	858	779	687	608	516	785	614	10	105	100	420	1	1	9994242	71	-5.82	4.55	12	0.01	-122.00	156.00	1250	20221031	-43.20	535	20230905	32.71	1195	-40.59	20230113	535	32.71	20230905	1250	-43.20	20221031	535	32.71	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20231025	110954	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	484133	808	136.26	700	767	595	805	595	700	599.17	0.00	0	0	858	779	687	608	516	785	614	10	105	100	420	1	1	9994242	70	-5.74	4.49	12	0.01	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20231025	100956	57	100.00	KONEX			N	N	N	N		N	750	50	2	7.14	11517	16	2.70	700	767	700	805	595	700	719.81	0.00	0	0	858	779	687	608	516	785	614	10	105	100	420	1	1	9994242	75	-6.15	4.81	12	0.00	-122.00	156.00	1250	20221031	-40.00	535	20230905	40.19	1195	-37.24	20230113	535	40.19	20230905	1250	-40.00	20221031	535	40.19	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20231025	090951	57	100.00	KONEX			N	N	N	N		N	767	67	2	9.57	7767	11	1.85	700	767	700	805	595	700	706.09	0.00	0	0	858	779	687	608	516	785	614	10	105	100	420	1	1	9994242	77	-6.29	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.64	535	20230905	43.36	1195	-35.82	20230113	535	43.36	20230905	1250	-38.64	20221031	535	43.36	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20231024	160930	57	100.00	KONEX			N	N	N	N		N	700	2	2	0.29	359664	593	7.69	700	766	595	802	594	698	606.52	0.00	0	0	824	761	707	644	590	792	675	10	104	100	410	1	1	9994242	70	-5.74	4.49	12	0.01	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20231024	150946	57	100.00	KONEX			N	N	N	N		N	700	2	2	0.29	359664	593	7.69	700	766	595	802	594	698	606.52	0.00	0	0	824	761	707	644	590	792	675	10	104	100	410	1	1	9994242	70	-5.74	4.49	12	0.01	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20231024	140929	57	100.00	KONEX			N	N	N	N		N	700	2	2	0.29	357669	590	7.65	700	766	595	802	594	698	606.22	0.00	0	0	824	761	707	644	590	792	675	10	104	100	410	1	1	9994242	70	-5.74	4.49	12	0.01	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20231024	130935	57	100.00	KONEX			N	N	N	N		N	700	2	2	0.29	357669	590	7.65	700	766	595	802	594	698	606.22	0.00	0	0	824	761	707	644	590	792	675	10	104	100	410	1	1	9994242	70	-5.74	4.49	12	0.01	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20231024	120944	57	100.00	KONEX			N	N	N	N		N	700	2	2	0.29	357669	590	7.65	700	766	595	802	594	698	606.22	0.00	0	0	824	761	707	644	590	792	675	10	104	100	410	1	1	9994242	70	-5.74	4.49	12	0.01	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20231024	110940	57	100.00	KONEX			N	N	N	N		N	700	2	2	0.29	314328	519	6.73	700	766	601	802	594	698	605.64	0.00	0	0	824	761	707	644	590	792	675	10	104	100	410	1	1	9994242	70	-5.74	4.49	12	0.01	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20231024	100931	57	100.00	KONEX			N	N	N	N		N	766	68	2	9.74	13128	18	0.23	700	766	700	802	594	698	729.33	0.00	0	0	824	761	707	644	590	792	675	10	104	100	410	1	1	9994242	77	-6.28	4.91	12	0.00	-122.00	156.00	1250	20221031	-38.72	535	20230905	43.18	1195	-35.90	20230113	535	43.18	20230905	1250	-38.72	20221031	535	43.18	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20231024	090939	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	824	761	707	644	590	792	675	10	104	100	410	1	1	9994242	70	-5.72	4.47	12	0.00	-122.00	156.00	1250	20221031	-44.16	535	20230905	30.47	1195	-41.59	20230113	535	30.47	20230905	1250	-44.16	20221031	535	30.47	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20231023	160924	57	100.00	KONEX			N	N	N	N		N	698	-70	5	-9.11	5155868	7716	35072.73	660	770	653	883	653	768	668.20	0.00	0	0	770	768	768	766	766	769	767	10	115	100	460	1	1	9994242	70	-5.72	4.47	12	0.08	-122.00	156.00	1250	20221031	-44.16	535	20230905	30.47	1195	-41.59	20230113	535	30.47	20230905	1250	-44.16	20221031	535	30.47	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20231023	150930	57	100.00	KONEX			N	N	N	N		N	698	-70	5	-9.11	5155868	7716	35072.73	660	770	653	883	653	768	668.20	0.00	0	0	770	768	768	766	766	769	767	10	115	100	460	1	1	9994242	70	-5.72	4.47	12	0.08	-122.00	156.00	1250	20221031	-44.16	535	20230905	30.47	1195	-41.59	20230113	535	30.47	20230905	1250	-44.16	20221031	535	30.47	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20231023	140928	57	100.00	KONEX			N	N	N	N		N	698	-70	5	-9.11	5138811	7691	34959.09	660	770	653	883	653	768	668.16	0.00	0	0	770	768	768	766	766	769	767	10	115	100	460	1	1	9994242	70	-5.72	4.47	12	0.08	-122.00	156.00	1250	20221031	-44.16	535	20230905	30.47	1195	-41.59	20230113	535	30.47	20230905	1250	-44.16	20221031	535	30.47	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20231023	130934	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	5123455	7669	34859.09	660	770	653	883	653	768	668.07	0.00	0	0	770	768	768	766	766	769	767	10	115	100	460	1	1	9994242	65	-5.35	4.19	12	0.08	-122.00	156.00	1250	20221031	-47.76	535	20230905	22.06	1195	-45.36	20230113	535	22.06	20230905	1250	-47.76	20221031	535	22.06	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20231023	120924	57	100.00	KONEX			N	N	N	N		N	700	-68	5	-8.85	4872656	7285	33113.64	660	770	653	883	653	768	668.86	0.00	0	0	770	768	768	766	766	769	767	10	115	100	460	1	1	9994242	70	-5.74	4.49	12	0.07	-122.00	156.00	1250	20221031	-44.00	535	20230905	30.84	1195	-41.42	20230113	535	30.84	20230905	1250	-44.00	20221031	535	30.84	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20231023	110922	57	100.00	KONEX			N	N	N	N		N	653	-115	4	-14.97	4868457	7279	33086.36	660	770	653	883	653	768	668.84	0.00	0	0	770	768	768	766	766	769	767	10	115	100	460	1	1	9994242	65	-5.35	4.19	12	0.07	-122.00	156.00	1250	20221031	-47.76	535	20230905	22.06	1195	-45.36	20230113	535	22.06	20230905	1250	-47.76	20221031	535	22.06	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20231023	100915	57	100.00	KONEX			N	N	N	N		N	770	2	2	0.26	203270	311	1413.64	660	770	653	883	653	768	653.60	0.00	0	0	770	768	768	766	766	769	767	10	115	100	460	1	1	9994242	77	-6.31	4.94	12	0.00	-122.00	156.00	1250	20221031	-38.40	535	20230905	43.93	1195	-35.56	20230113	535	43.93	20230905	1250	-38.40	20221031	535	43.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20231023	090936	57	100.00	KONEX			N	N	N	N		N	770	2	2	0.26	203270	311	1413.64	660	770	653	883	653	768	653.60	0.00	0	0	770	768	768	766	766	769	767	10	115	100	460	1	1	9994242	77	-6.31	4.94	12	0.00	-122.00	156.00	1250	20221031	-38.40	535	20230905	43.93	1195	-35.56	20230113	535	43.93	20230905	1250	-38.40	20221031	535	43.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20231020	160920	57	100.00	KONEX			N	N	N	N		N	768	-3	5	-0.39	16898	22	4.63	770	770	768	886	656	771	768.09	0.00	0	0	783	777	774	768	765	775	766	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20231020	150920	57	100.00	KONEX			N	N	N	N		N	768	-3	5	-0.39	16898	22	4.63	770	770	768	886	656	771	768.09	0.00	0	0	783	777	774	768	765	775	766	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20231020	140929	57	100.00	KONEX			N	N	N	N		N	768	-3	5	-0.39	16898	22	4.63	770	770	768	886	656	771	768.09	0.00	0	0	783	777	774	768	765	775	766	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20231020	130903	57	100.00	KONEX			N	N	N	N		N	768	-3	5	-0.39	16898	22	4.63	770	770	768	886	656	771	768.09	0.00	0	0	783	777	774	768	765	775	766	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20231020	120913	57	100.00	KONEX			N	N	N	N		N	768	-3	5	-0.39	16898	22	4.63	770	770	768	886	656	771	768.09	0.00	0	0	783	777	774	768	765	775	766	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20231020	110924	57	100.00	KONEX			N	N	N	N		N	768	-3	5	-0.39	16898	22	4.63	770	770	768	886	656	771	768.09	0.00	0	0	783	777	774	768	765	775	766	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20231020	100914	57	100.00	KONEX			N	N	N	N		N	768	-3	5	-0.39	6146	8	1.68	770	770	768	886	656	771	768.25	0.00	0	0	783	777	774	768	765	775	766	10	115	100	460	1	1	9994242	77	-6.30	4.92	12	0.00	-122.00	156.00	1250	20221031	-38.56	535	20230905	43.55	1195	-35.73	20230113	535	43.55	20230905	1250	-38.56	20221031	535	43.55	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20231020	090913	57	100.00	KONEX			N	N	N	N		N	770	-1	5	-0.13	770	1	0.21	770	770	770	886	656	771	770.00	0.00	0	0	783	777	774	768	765	775	766	10	115	100	460	1	1	9994242	77	-6.31	4.94	12	0.00	-122.00	156.00	1250	20221031	-38.40	535	20230905	43.93	1195	-35.56	20230113	535	43.93	20230905	1250	-38.40	20221031	535	43.93	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20231019	160911	57	100.00	KONEX			N	N	N	N		N	771	-26	5	-3.26	368847	475	47500.00	780	780	771	916	678	797	776.52	0.00	0	0	797	797	797	797	797	797	797	10	119	100	470	1	1	9994242	77	-6.32	4.94	12	0.00	-122.00	156.00	1250	20221031	-38.32	535	20230905	44.11	1195	-35.48	20230113	535	44.11	20230905	1250	-38.32	20221031	535	44.11	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20231019	150903	57	100.00	KONEX			N	N	N	N		N	771	-26	5	-3.26	368847	475	47500.00	780	780	771	916	678	797	776.52	0.00	0	0	797	797	797	797	797	797	797	10	119	100	470	1	1	9994242	77	-6.32	4.94	12	0.00	-122.00	156.00	1250	20221031	-38.32	535	20230905	44.11	1195	-35.48	20230113	535	44.11	20230905	1250	-38.32	20221031	535	44.11	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20231019	140916	57	100.00	KONEX			N	N	N	N		N	771	-26	5	-3.26	368847	475	47500.00	780	780	771	916	678	797	776.52	0.00	0	0	797	797	797	797	797	797	797	10	119	100	470	1	1	9994242	77	-6.32	4.94	12	0.00	-122.00	156.00	1250	20221031	-38.32	535	20230905	44.11	1195	-35.48	20230113	535	44.11	20230905	1250	-38.32	20221031	535	44.11	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20231019	130906	57	100.00	KONEX			N	N	N	N		N	776	-21	5	-2.63	341862	440	44000.00	780	780	776	916	678	797	776.96	0.00	0	0	797	797	797	797	797	797	797	10	119	100	470	1	1	9994242	78	-6.36	4.97	12	0.00	-122.00	156.00	1250	20221031	-37.92	535	20230905	45.05	1195	-35.06	20230113	535	45.05	20230905	1250	-37.92	20221031	535	45.05	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20231019	120914	57	100.00	KONEX			N	N	N	N		N	776	-21	5	-2.63	341862	440	44000.00	780	780	776	916	678	797	776.96	0.00	0	0	797	797	797	797	797	797	797	10	119	100	470	1	1	9994242	78	-6.36	4.97	12	0.00	-122.00	156.00	1250	20221031	-37.92	535	20230905	45.05	1195	-35.06	20230113	535	45.05	20230905	1250	-37.92	20221031	535	45.05	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20231019	110907	57	100.00	KONEX			N	N	N	N		N	778	-19	5	-2.38	118260	152	15200.00	780	780	778	916	678	797	778.03	0.00	0	0	797	797	797	797	797	797	797	10	119	100	470	1	1	9994242	78	-6.38	4.99	12	0.00	-122.00	156.00	1250	20221031	-37.76	535	20230905	45.42	1195	-34.90	20230113	535	45.42	20230905	1250	-37.76	20221031	535	45.42	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20231019	100902	57	100.00	KONEX			N	N	N	N		N	780	-17	5	-2.13	1560	2	200.00	780	780	780	916	678	797	780.00	0.00	0	0	797	797	797	797	797	797	797	10	119	100	470	1	1	9994242	78	-6.39	5.00	12	0.00	-122.00	156.00	1250	20221031	-37.60	535	20230905	45.79	1195	-34.73	20230113	535	45.79	20230905	1250	-37.60	20221031	535	45.79	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20231019	090911	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	10	119	100	470	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20231018	160915	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	797	1	10.00	797	797	797	895	663	779	797.00	0.00	0	0	779	779	779	779	779	779	779	10	116	100	460	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20231018	150906	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	797	1	10.00	797	797	797	895	663	779	797.00	0.00	0	0	779	779	779	779	779	779	779	10	116	100	460	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20231018	140853	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	797	1	10.00	797	797	797	895	663	779	797.00	0.00	0	0	779	779	779	779	779	779	779	10	116	100	460	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20231018	130850	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	797	1	10.00	797	797	797	895	663	779	797.00	0.00	0	0	779	779	779	779	779	779	779	10	116	100	460	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20231018	120907	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	797	1	10.00	797	797	797	895	663	779	797.00	0.00	0	0	779	779	779	779	779	779	779	10	116	100	460	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20231018	110900	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	797	1	10.00	797	797	797	895	663	779	797.00	0.00	0	0	779	779	779	779	779	779	779	10	116	100	460	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20231018	100910	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	797	1	10.00	797	797	797	895	663	779	797.00	0.00	0	0	779	779	779	779	779	779	779	10	116	100	460	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20231018	090855	57	100.00	KONEX			N	N	N	N		N	797	18	2	2.31	797	1	10.00	797	797	797	895	663	779	797.00	0.00	0	0	779	779	779	779	779	779	779	10	116	100	460	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20231017	160857	57	100.00	KONEX			N	N	N	N		N	779	-20	5	-2.50	7790	10	43.48	779	779	779	918	680	799	779.00	0.00	0	0	853	826	773	746	693	799	719	10	119	100	470	1	1	9994242	78	-6.39	4.99	12	0.00	-122.00	156.00	1250	20221031	-37.68	535	20230905	45.61	1195	-34.81	20230113	535	45.61	20230905	1250	-37.68	20221031	535	45.61	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20231017	150906	57	100.00	KONEX			N	N	N	N		N	779	-20	5	-2.50	7790	10	43.48	779	779	779	918	680	799	779.00	0.00	0	0	853	826	773	746	693	799	719	10	119	100	470	1	1	9994242	78	-6.39	4.99	12	0.00	-122.00	156.00	1250	20221031	-37.68	535	20230905	45.61	1195	-34.81	20230113	535	45.61	20230905	1250	-37.68	20221031	535	45.61	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20231017	140908	57	100.00	KONEX			N	N	N	N		N	779	-20	5	-2.50	7790	10	43.48	779	779	779	918	680	799	779.00	0.00	0	0	853	826	773	746	693	799	719	10	119	100	470	1	1	9994242	78	-6.39	4.99	12	0.00	-122.00	156.00	1250	20221031	-37.68	535	20230905	45.61	1195	-34.81	20230113	535	45.61	20230905	1250	-37.68	20221031	535	45.61	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20231017	130900	57	100.00	KONEX			N	N	N	N		N	779	-20	5	-2.50	7790	10	43.48	779	779	779	918	680	799	779.00	0.00	0	0	853	826	773	746	693	799	719	10	119	100	470	1	1	9994242	78	-6.39	4.99	12	0.00	-122.00	156.00	1250	20221031	-37.68	535	20230905	45.61	1195	-34.81	20230113	535	45.61	20230905	1250	-37.68	20221031	535	45.61	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20231017	120903	57	100.00	KONEX			N	N	N	N		N	779	-20	5	-2.50	7790	10	43.48	779	779	779	918	680	799	779.00	0.00	0	0	853	826	773	746	693	799	719	10	119	100	470	1	1	9994242	78	-6.39	4.99	12	0.00	-122.00	156.00	1250	20221031	-37.68	535	20230905	45.61	1195	-34.81	20230113	535	45.61	20230905	1250	-37.68	20221031	535	45.61	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20231017	110853	57	100.00	KONEX			N	N	N	N		N	779	-20	5	-2.50	7790	10	43.48	779	779	779	918	680	799	779.00	0.00	0	0	853	826	773	746	693	799	719	10	119	100	470	1	1	9994242	78	-6.39	4.99	12	0.00	-122.00	156.00	1250	20221031	-37.68	535	20230905	45.61	1195	-34.81	20230113	535	45.61	20230905	1250	-37.68	20221031	535	45.61	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20231017	100847	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	853	826	773	746	693	799	719	10	119	100	470	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20231017	090855	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	853	826	773	746	693	799	719	10	119	100	470	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20231016	160855	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	17597	23	18.40	800	800	720	964	714	839	765.09	0.00	0	0	898	868	819	789	740	844	765	10	125	100	500	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20231016	150855	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	17597	23	18.40	800	800	720	964	714	839	765.09	0.00	0	0	898	868	819	789	740	844	765	10	125	100	500	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20231016	140858	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	17597	23	18.40	800	800	720	964	714	839	765.09	0.00	0	0	898	868	819	789	740	844	765	10	125	100	500	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20231016	130851	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	17597	23	18.40	800	800	720	964	714	839	765.09	0.00	0	0	898	868	819	789	740	844	765	10	125	100	500	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20231016	120852	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	17597	23	18.40	800	800	720	964	714	839	765.09	0.00	0	0	898	868	819	789	740	844	765	10	125	100	500	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20231016	110846	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	17597	23	18.40	800	800	720	964	714	839	765.09	0.00	0	0	898	868	819	789	740	844	765	10	125	100	500	1	1	9994242	80	-6.55	5.12	12	0.00	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20231016	100841	57	100.00	KONEX			N	N	N	N		N	800	-39	5	-4.65	8000	10	8.00	800	800	800	964	714	839	800.00	0.00	0	0	898	868	819	789	740	844	765	10	125	100	500	1	1	9994242	80	-6.56	5.13	12	0.00	-122.00	156.00	1250	20221031	-36.00	535	20230905	49.53	1195	-33.05	20230113	535	49.53	20230905	1250	-36.00	20221031	535	49.53	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20231016	090843	57	100.00	KONEX			N	N	N	N		N	839	0	3	0.00	0	0	0.00	0	0	0	964	714	839	0.00	0.00	0	0	898	868	819	789	740	844	765	10	125	100	500	1	1	9994242	84	-6.88	5.38	12	0.00	-122.00	156.00	1250	20221031	-32.88	535	20230905	56.82	1195	-29.79	20230113	535	56.82	20230905	1250	-32.88	20221031	535	56.82	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20231012	160910	57	100.00	KONEX			N	N	N	N		N	899	113	2	14.38	53208	70	7000.00	903	903	705	903	669	786	760.11	0.00	0	0	786	786	786	786	786	786	786	10	117	100	470	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20231012	150850	57	100.00	KONEX			N	N	N	N		N	899	113	2	14.38	53208	70	7000.00	903	903	705	903	669	786	760.11	0.00	0	0	786	786	786	786	786	786	786	10	117	100	470	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20231012	140851	57	100.00	KONEX			N	N	N	N		N	899	113	2	14.38	53208	70	7000.00	903	903	705	903	669	786	760.11	0.00	0	0	786	786	786	786	786	786	786	10	117	100	470	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20231012	130851	57	100.00	KONEX			N	N	N	N		N	899	113	2	14.38	53208	70	7000.00	903	903	705	903	669	786	760.11	0.00	0	0	786	786	786	786	786	786	786	10	117	100	470	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20231012	120901	57	100.00	KONEX			N	N	N	N		N	899	113	2	14.38	53208	70	7000.00	903	903	705	903	669	786	760.11	0.00	0	0	786	786	786	786	786	786	786	10	117	100	470	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20231012	110900	57	100.00	KONEX			N	N	N	N		N	899	113	2	14.38	53208	70	7000.00	903	903	705	903	669	786	760.11	0.00	0	0	786	786	786	786	786	786	786	10	117	100	470	1	1	9994242	90	-7.37	5.76	12	0.00	-122.00	156.00	1250	20221031	-28.08	535	20230905	68.04	1195	-24.77	20230113	535	68.04	20230905	1250	-28.08	20221031	535	68.04	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20231012	100853	57	100.00	KONEX			N	N	N	N		N	800	14	2	1.78	39469	52	5200.00	903	903	750	903	669	786	759.02	0.00	0	0	786	786	786	786	786	786	786	10	117	100	470	1	1	9994242	80	-6.56	5.13	12	0.00	-122.00	156.00	1250	20221031	-36.00	535	20230905	49.53	1195	-33.05	20230113	535	49.53	20230905	1250	-36.00	20221031	535	49.53	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20231012	090859	57	100.00	KONEX			N	N	N	N		N	903	117	1	14.89	903	1	100.00	903	903	903	903	669	786	903.00	0.00	0	0	786	786	786	786	786	786	786	10	117	100	470	1	1	9994242	90	-7.40	5.79	12	0.00	-122.00	156.00	1250	20221031	-27.76	535	20230905	68.79	1195	-24.44	20230113	535	68.79	20230905	1250	-27.76	20221031	535	68.79	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20231011	160848	57	100.00	KONEX			N	N	N	N		N	786	-3	5	-0.38	786	1	0.00	786	786	786	907	671	789	786.00	0.00	0	0	789	789	789	789	789	789	789	10	118	100	470	1	1	9994242	79	-6.44	5.04	12	0.00	-122.00	156.00	1250	20221031	-37.12	535	20230905	46.92	1195	-34.23	20230113	535	46.92	20230905	1250	-37.12	20221031	535	46.92	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20231011	150853	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	789	789	789	789	789	789	789	10	118	100	470	1	1	9994242	79	-6.47	5.06	12	0.00	-122.00	156.00	1250	20221031	-36.88	535	20230905	47.48	1195	-33.97	20230113	535	47.48	20230905	1250	-36.88	20221031	535	47.48	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20231011	140857	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	789	789	789	789	789	789	789	10	118	100	470	1	1	9994242	79	-6.47	5.06	12	0.00	-122.00	156.00	1250	20221031	-36.88	535	20230905	47.48	1195	-33.97	20230113	535	47.48	20230905	1250	-36.88	20221031	535	47.48	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20231011	130846	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	789	789	789	789	789	789	789	10	118	100	470	1	1	9994242	79	-6.47	5.06	12	0.00	-122.00	156.00	1250	20221031	-36.88	535	20230905	47.48	1195	-33.97	20230113	535	47.48	20230905	1250	-36.88	20221031	535	47.48	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20231011	120902	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	789	789	789	789	789	789	789	10	118	100	470	1	1	9994242	79	-6.47	5.06	12	0.00	-122.00	156.00	1250	20221031	-36.88	535	20230905	47.48	1195	-33.97	20230113	535	47.48	20230905	1250	-36.88	20221031	535	47.48	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20231011	110856	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	789	789	789	789	789	789	789	10	118	100	470	1	1	9994242	79	-6.47	5.06	12	0.00	-122.00	156.00	1250	20221031	-36.88	535	20230905	47.48	1195	-33.97	20230113	535	47.48	20230905	1250	-36.88	20221031	535	47.48	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20231011	100850	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	789	789	789	789	789	789	789	10	118	100	470	1	1	9994242	79	-6.47	5.06	12	0.00	-122.00	156.00	1250	20221031	-36.88	535	20230905	47.48	1195	-33.97	20230113	535	47.48	20230905	1250	-36.88	20221031	535	47.48	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20231011	090854	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	789	789	789	789	789	789	789	10	118	100	470	1	1	9994242	79	-6.47	5.06	12	0.00	-122.00	156.00	1250	20221031	-36.88	535	20230905	47.48	1195	-33.97	20230113	535	47.48	20230905	1250	-36.88	20221031	535	47.48	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20231010	161500	57	100.00	KONEX			N	N	N	N		N	789	-8	5	-1.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	832	814	781	763	730	823	772	10	119	100	470	1	1	9994242	79	-6.47	5.06	12	0.00	-122.00	156.00	1250	20221031	-36.88	535	20230905	47.48	1195	-33.97	20230113	535	47.48	20230905	1250	-36.88	20221031	535	47.48	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20231010	150841	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	832	814	781	763	730	823	772	10	119	100	470	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20231010	140847	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	832	814	781	763	730	823	772	10	119	100	470	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20231010	130839	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	832	814	781	763	730	823	772	10	119	100	470	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20231010	120838	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	832	814	781	763	730	823	772	10	119	100	470	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20231010	110823	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	832	814	781	763	730	823	772	10	119	100	470	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20231010	100832	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	832	814	781	763	730	823	772	10	119	100	470	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20231010	090827	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	832	814	781	763	730	823	772	10	119	100	470	1	1	9994242	80	-6.53	5.11	12	0.00	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20231006	160834	57	100.00	KONEX			N	N	N	N		N	797	-82	5	-9.33	393457	525	0.00	750	799	748	1010	748	879	749.44	0.00	0	0	879	879	879	879	879	879	879	10	131	100	520	1	1	9994242	80	-6.53	5.11	12	0.01	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20231006	150822	57	100.00	KONEX			N	N	N	N		N	797	-82	5	-9.33	393457	525	0.00	750	799	748	1010	748	879	749.44	0.00	0	0	879	879	879	879	879	879	879	10	131	100	520	1	1	9994242	80	-6.53	5.11	12	0.01	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20231006	140825	57	100.00	KONEX			N	N	N	N		N	797	-82	5	-9.33	393457	525	0.00	750	799	748	1010	748	879	749.44	0.00	0	0	879	879	879	879	879	879	879	10	131	100	520	1	1	9994242	80	-6.53	5.11	12	0.01	-122.00	156.00	1250	20221031	-36.24	535	20230905	48.97	1195	-33.31	20230113	535	48.97	20230905	1250	-36.24	20221031	535	48.97	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20231006	130814	57	100.00	KONEX			N	N	N	N		N	799	-80	5	-9.10	382299	511	0.00	750	799	748	1010	748	879	748.14	0.00	0	0	879	879	879	879	879	879	879	10	131	100	520	1	1	9994242	80	-6.55	5.12	12	0.01	-122.00	156.00	1250	20221031	-36.08	535	20230905	49.35	1195	-33.14	20230113	535	49.35	20230905	1250	-36.08	20221031	535	49.35	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20231006	120812	57	100.00	KONEX			N	N	N	N		N	879	0	3	0.00	0	0	0.00	0	0	0	1010	748	879	0.00	0.00	0	0	879	879	879	879	879	879	879	10	131	100	520	1	1	9994242	88	-7.20	5.63	12	0.00	-122.00	156.00	1250	20221031	-29.68	535	20230905	64.30	1195	-26.44	20230113	535	64.30	20230905	1250	-29.68	20221031	535	64.30	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20231006	110806	57	100.00	KONEX			N	N	N	N		N	879	0	3	0.00	0	0	0.00	0	0	0	1010	748	879	0.00	0.00	0	0	879	879	879	879	879	879	879	10	131	100	520	1	1	9994242	88	-7.20	5.63	12	0.00	-122.00	156.00	1250	20221031	-29.68	535	20230905	64.30	1195	-26.44	20230113	535	64.30	20230905	1250	-29.68	20221031	535	64.30	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20231006	100811	57	100.00	KONEX			N	N	N	N		N	879	0	3	0.00	0	0	0.00	0	0	0	1010	748	879	0.00	0.00	0	0	879	879	879	879	879	879	879	10	131	100	520	1	1	9994242	88	-7.20	5.63	12	0.00	-122.00	156.00	1250	20221031	-29.68	535	20230905	64.30	1195	-26.44	20230113	535	64.30	20230905	1250	-29.68	20221031	535	64.30	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20231006	090806	57	100.00	KONEX			N	N	N	N		N	879	0	3	0.00	0	0	0.00	0	0	0	1010	748	879	0.00	0.00	0	0	879	879	879	879	879	879	879	10	131	100	520	1	1	9994242	88	-7.20	5.63	12	0.00	-122.00	156.00	1250	20221031	-29.68	535	20230905	64.30	1195	-26.44	20230113	535	64.30	20230905	1250	-29.68	20221031	535	64.30	20230905	0.00	N	258050	100	9 억		0	N	N	0	N	00	N