KissMeData/266170/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	161054	57	100.00	KONEX			N	N	N	N		N	775	0	3	0.00	16265	22	91.67	800	890	660	891	659	775	739.32	6.63	0	0	856	815	739	698	622	777	660	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
3	20231031	151105	57	100.00	KONEX			N	N	N	N		N	775	0	3	0.00	16265	22	91.67	800	890	660	891	659	775	739.32	6.63	0	0	856	815	739	698	622	777	660	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
4	20231031	141115	57	100.00	KONEX			N	N	N	N		N	775	0	3	0.00	16265	22	91.67	800	890	660	891	659	775	739.32	6.63	0	0	856	815	739	698	622	777	660	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
5	20231031	131105	57	100.00	KONEX			N	N	N	N		N	775	0	3	0.00	16265	22	91.67	800	890	660	891	659	775	739.32	6.63	0	0	856	815	739	698	622	777	660	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
6	20231031	121106	57	100.00	KONEX			N	N	N	N		N	775	0	3	0.00	16265	22	91.67	800	890	660	891	659	775	739.32	6.63	0	0	856	815	739	698	622	777	660	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
7	20231031	111134	57	100.00	KONEX			N	N	N	N		N	775	0	3	0.00	16265	22	91.67	800	890	660	891	659	775	739.32	6.63	0	0	856	815	739	698	622	777	660	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
8	20231031	101114	57	100.00	KONEX			N	N	N	N		N	775	0	3	0.00	16265	22	91.67	800	890	660	891	659	775	739.32	6.63	0	0	856	815	739	698	622	777	660	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
9	20231031	091113	57	100.00	KONEX			N	N	N	N		N	890	115	2	14.84	8890	11	45.83	800	890	800	891	659	775	808.18	6.63	0	0	856	815	739	698	622	777	660	29	116	500	460	1	1	5823036	52	-4.94	-0.69	12	0.00	-180.00	-1293.00	984	20230110	-9.55	500	20230526	78.00	984	-9.55	20230110	500	78.00	20230526	984	-9.55	20230110	500	78.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
10	20231030	161052	57	100.00	KONEX			N	N	N	N		N	775	-4	5	-0.51	17036	24	342.86	780	780	663	895	663	779	709.83	6.63	0	0	856	817	740	701	624	837	721	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
11	20231030	151028	57	100.00	KONEX			N	N	N	N		N	775	-4	5	-0.51	17036	24	342.86	780	780	663	895	663	779	709.83	6.63	0	0	856	817	740	701	624	837	721	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.24	500	20230526	55.00	984	-21.24	20230110	500	55.00	20230526	984	-21.24	20230110	500	55.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
12	20231030	141025	57	100.00	KONEX			N	N	N	N		N	776	-3	5	-0.39	15486	22	314.29	780	780	663	895	663	779	703.91	6.63	0	0	856	817	740	701	624	837	721	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.14	500	20230526	55.20	984	-21.14	20230110	500	55.20	20230526	984	-21.14	20230110	500	55.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
13	20231030	131030	57	100.00	KONEX			N	N	N	N		N	776	-3	5	-0.39	15486	22	314.29	780	780	663	895	663	779	703.91	6.63	0	0	856	817	740	701	624	837	721	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.14	500	20230526	55.20	984	-21.14	20230110	500	55.20	20230526	984	-21.14	20230110	500	55.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
14	20231030	121021	57	100.00	KONEX			N	N	N	N		N	776	-3	5	-0.39	15486	22	314.29	780	780	663	895	663	779	703.91	6.63	0	0	856	817	740	701	624	837	721	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.14	500	20230526	55.20	984	-21.14	20230110	500	55.20	20230526	984	-21.14	20230110	500	55.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
15	20231030	111022	57	100.00	KONEX			N	N	N	N		N	776	-3	5	-0.39	15486	22	314.29	780	780	663	895	663	779	703.91	6.63	0	0	856	817	740	701	624	837	721	29	116	500	460	1	1	5823036	45	-4.31	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-21.14	500	20230526	55.20	984	-21.14	20230110	500	55.20	20230526	984	-21.14	20230110	500	55.20	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
16	20231030	101018	57	100.00	KONEX			N	N	N	N		N	780	1	2	0.13	780	1	14.29	780	780	780	895	663	779	780.00	6.63	0	0	856	817	740	701	624	837	721	29	116	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
17	20231030	091017	57	100.00	KONEX			N	N	N	N		N	780	1	2	0.13	780	1	14.29	780	780	780	895	663	779	780.00	6.63	0	0	856	817	740	701	624	837	721	29	116	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
18	20231027	160937	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	5105	7	0.00	779	779	663	897	663	780	729.29	6.63	0	0	780	780	780	780	780	780	780	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
19	20231027	151020	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	5105	7	0.00	779	779	663	897	663	780	729.29	6.63	0	0	780	780	780	780	780	780	780	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
20	20231027	141018	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	5105	7	0.00	779	779	663	897	663	780	729.29	6.63	0	0	780	780	780	780	780	780	780	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
21	20231027	131008	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	5105	7	0.00	779	779	663	897	663	780	729.29	6.63	0	0	780	780	780	780	780	780	780	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
22	20231027	121021	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	5105	7	0.00	779	779	663	897	663	780	729.29	6.63	0	0	780	780	780	780	780	780	780	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
23	20231027	111027	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	779	1	0.00	779	779	779	897	663	780	779.00	6.63	0	0	780	780	780	780	780	780	780	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
24	20231027	101016	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	779	1	0.00	779	779	779	897	663	780	779.00	6.63	0	0	780	780	780	780	780	780	780	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
25	20231027	091018	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	779	1	0.00	779	779	779	897	663	780	779.00	6.63	0	0	780	780	780	780	780	780	780	29	117	500	460	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.83	500	20230526	55.80	984	-20.83	20230110	500	55.80	20230526	984	-20.83	20230110	500	55.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
26	20231026	161003	57	100.00	KONEX			N	N	N	N		N	780	-5	5	-0.64	0	0	0.00	0	0	0	902	668	785	0.00	6.63	0	0	785	785	785	785	785	785	785	29	117	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	984	20230110	-20.73	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
27	20231026	151003	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	6.63	0	0	785	785	785	785	785	785	785	29	117	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
28	20231026	141004	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	6.63	0	0	785	785	785	785	785	785	785	29	117	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
29	20231026	131003	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	6.63	0	0	785	785	785	785	785	785	785	29	117	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
30	20231026	120956	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	6.63	0	0	785	785	785	785	785	785	785	29	117	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
31	20231026	111011	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	6.63	0	0	785	785	785	785	785	785	785	29	117	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
32	20231026	101006	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	6.63	0	0	785	785	785	785	785	785	785	29	117	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
33	20231026	091004	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	6.63	0	0	785	785	785	785	785	785	785	29	117	500	470	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
34	20231025	161006	57	100.00	KONEX			N	N	N	N		N	785	46	2	6.22	785	1	0.10	785	785	785	849	629	739	785.00	6.63	0	0	778	758	719	699	660	768	709	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
35	20231025	151005	57	100.00	KONEX			N	N	N	N		N	785	46	2	6.22	785	1	0.10	785	785	785	849	629	739	785.00	6.63	0	0	778	758	719	699	660	768	709	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
36	20231025	140959	57	100.00	KONEX			N	N	N	N		N	785	46	2	6.22	785	1	0.10	785	785	785	849	629	739	785.00	6.63	0	0	778	758	719	699	660	768	709	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
37	20231025	131001	57	100.00	KONEX			N	N	N	N		N	785	46	2	6.22	785	1	0.10	785	785	785	849	629	739	785.00	6.63	0	0	778	758	719	699	660	768	709	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
38	20231025	121004	57	100.00	KONEX			N	N	N	N		N	785	46	2	6.22	785	1	0.10	785	785	785	849	629	739	785.00	6.63	0	0	778	758	719	699	660	768	709	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
39	20231025	111003	57	100.00	KONEX			N	N	N	N		N	785	46	2	6.22	785	1	0.10	785	785	785	849	629	739	785.00	6.63	0	0	778	758	719	699	660	768	709	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
40	20231025	101005	57	100.00	KONEX			N	N	N	N		N	785	46	2	6.22	785	1	0.10	785	785	785	849	629	739	785.00	6.63	0	0	778	758	719	699	660	768	709	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
41	20231025	091001	57	100.00	KONEX			N	N	N	N		N	785	46	2	6.22	785	1	0.10	785	785	785	849	629	739	785.00	6.63	0	0	778	758	719	699	660	768	709	29	110	500	440	1	1	5823036	46	-4.36	-0.61	12	0.00	-180.00	-1293.00	984	20230110	-20.22	500	20230526	57.00	984	-20.22	20230110	500	57.00	20230526	984	-20.22	20230110	500	57.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
42	20231024	160939	57	100.00	KONEX			N	N	N	N		N	739	-60	5	-7.51	681498	1002	100200.00	700	739	680	918	680	799	680.14	6.63	0	0	799	799	799	799	799	799	799	29	119	500	470	1	1	5823036	43	-4.11	-0.57	12	0.02	-180.00	-1293.00	984	20230110	-24.90	500	20230526	47.80	984	-24.90	20230110	500	47.80	20230526	984	-24.90	20230110	500	47.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
43	20231024	150955	57	100.00	KONEX			N	N	N	N		N	680	-119	4	-14.89	11580	17	1700.00	700	700	680	918	680	799	681.18	6.63	0	0	799	799	799	799	799	799	799	29	119	500	470	1	1	5823036	40	-3.78	-0.53	12	0.00	-180.00	-1293.00	984	20230110	-30.89	500	20230526	36.00	984	-30.89	20230110	500	36.00	20230526	984	-30.89	20230110	500	36.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
44	20231024	140938	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	6.63	0	0	799	799	799	799	799	799	799	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
45	20231024	130943	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	6.63	0	0	799	799	799	799	799	799	799	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
46	20231024	120953	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	6.63	0	0	799	799	799	799	799	799	799	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
47	20231024	110949	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	6.63	0	0	799	799	799	799	799	799	799	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
48	20231024	100940	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	6.63	0	0	799	799	799	799	799	799	799	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
49	20231024	090948	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	6.63	0	0	799	799	799	799	799	799	799	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
50	20231023	160933	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	1.37	799	799	799	862	638	750	799.00	6.63	0	0	976	862	781	667	586	822	627	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
51	20231023	150939	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	1.37	799	799	799	862	638	750	799.00	6.63	0	0	976	862	781	667	586	822	627	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
52	20231023	140937	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	1.37	799	799	799	862	638	750	799.00	6.63	0	0	976	862	781	667	586	822	627	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
53	20231023	130943	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	1.37	799	799	799	862	638	750	799.00	6.63	0	0	976	862	781	667	586	822	627	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
54	20231023	120933	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	1.37	799	799	799	862	638	750	799.00	6.63	0	0	976	862	781	667	586	822	627	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
55	20231023	110930	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	1.37	799	799	799	862	638	750	799.00	6.63	0	0	976	862	781	667	586	822	627	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
56	20231023	100924	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	1.37	799	799	799	862	638	750	799.00	6.63	0	0	976	862	781	667	586	822	627	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
57	20231023	090944	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	1.37	799	799	799	862	638	750	799.00	6.63	0	0	976	862	781	667	586	822	627	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	984	20230110	-18.80	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	984	-18.80	20230110	500	59.80	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
58	20231020	160929	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	63130	73	5.51	895	895	700	920	680	800	864.79	6.63	0	0	976	887	756	667	536	910	690	29	120	500	480	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.78	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
59	20231020	150928	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	63130	73	5.51	895	895	700	920	680	800	864.79	6.63	0	0	976	887	756	667	536	910	690	29	120	500	480	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.78	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
60	20231020	140938	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	63130	73	5.51	895	895	700	920	680	800	864.79	6.63	0	0	976	887	756	667	536	910	690	29	120	500	480	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.78	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
61	20231020	130911	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	63130	73	5.51	895	895	700	920	680	800	864.79	6.63	0	0	976	887	756	667	536	910	690	29	120	500	480	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.78	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
62	20231020	120921	57	100.00	KONEX			N	N	N	N		N	750	-50	5	-6.25	63130	73	5.51	895	895	700	920	680	800	864.79	6.63	0	0	976	887	756	667	536	910	690	29	120	500	480	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	984	20230110	-23.78	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
63	20231020	110932	57	100.00	KONEX			N	N	N	N		N	885	85	2	10.62	62380	72	5.43	895	895	700	920	680	800	866.39	6.63	0	0	976	887	756	667	536	910	690	29	120	500	480	1	1	5823036	52	-4.92	-0.68	12	0.00	-180.00	-1293.00	984	20230110	-10.06	500	20230526	77.00	984	-10.06	20230110	500	77.00	20230526	984	-10.06	20230110	500	77.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
64	20231020	100923	57	100.00	KONEX			N	N	N	N		N	885	85	2	10.62	62380	72	5.43	895	895	700	920	680	800	866.39	6.63	0	0	976	887	756	667	536	910	690	29	120	500	480	1	1	5823036	52	-4.92	-0.68	12	0.00	-180.00	-1293.00	984	20230110	-10.06	500	20230526	77.00	984	-10.06	20230110	500	77.00	20230526	984	-10.06	20230110	500	77.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
65	20231020	090922	57	100.00	KONEX			N	N	N	N		N	893	93	2	11.62	54495	61	4.60	895	895	893	920	680	800	893.36	6.63	0	0	976	887	756	667	536	910	690	29	120	500	480	1	1	5823036	52	-4.96	-0.69	12	0.00	-180.00	-1293.00	984	20230110	-9.25	500	20230526	78.60	984	-9.25	20230110	500	78.60	20230526	984	-9.25	20230110	500	78.60	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
66	20231019	160920	57	100.00	KONEX			N	N	N	N		N	800	65	2	8.84	846686	1326	0.41	800	845	625	845	625	735	638.53	6.63	0	0	882	808	704	630	526	756	578	29	110	500	440	1	1	5823036	47	-4.44	-0.62	12	0.02	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
67	20231019	150911	57	100.00	KONEX			N	N	N	N		N	800	65	2	8.84	846686	1326	0.41	800	845	625	845	625	735	638.53	6.63	0	0	882	808	704	630	526	756	578	29	110	500	440	1	1	5823036	47	-4.44	-0.62	12	0.02	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
68	20231019	140925	57	100.00	KONEX			N	N	N	N		N	800	65	2	8.84	846686	1326	0.41	800	845	625	845	625	735	638.53	6.63	0	0	882	808	704	630	526	756	578	29	110	500	440	1	1	5823036	47	-4.44	-0.62	12	0.02	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
69	20231019	130915	57	100.00	KONEX			N	N	N	N		N	800	65	2	8.84	846686	1326	0.41	800	845	625	845	625	735	638.53	6.63	0	0	882	808	704	630	526	756	578	29	110	500	440	1	1	5823036	47	-4.44	-0.62	12	0.02	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
70	20231019	120923	57	100.00	KONEX			N	N	N	N		N	800	65	2	8.84	846686	1326	0.41	800	845	625	845	625	735	638.53	6.63	0	0	882	808	704	630	526	756	578	29	110	500	440	1	1	5823036	47	-4.44	-0.62	12	0.02	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
71	20231019	110916	57	100.00	KONEX			N	N	N	N		N	800	65	2	8.84	846686	1326	0.41	800	845	625	845	625	735	638.53	6.63	0	0	882	808	704	630	526	756	578	29	110	500	440	1	1	5823036	47	-4.44	-0.62	12	0.02	-180.00	-1293.00	984	20230110	-18.70	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
72	20231019	100911	57	100.00	KONEX			N	N	N	N		N	700	-35	5	-4.76	39036	50	0.02	800	845	700	845	625	735	780.72	6.63	0	0	882	808	704	630	526	756	578	29	110	500	440	1	1	5823036	41	-3.89	-0.54	12	0.00	-180.00	-1293.00	984	20230110	-28.86	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	984	-28.86	20230110	500	40.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
73	20231019	090920	57	100.00	KONEX			N	N	N	N		N	845	110	1	14.97	32036	40	0.01	800	845	799	845	625	735	800.90	6.63	0	0	882	808	704	630	526	756	578	29	110	500	440	1	1	5823036	49	-4.69	-0.65	12	0.00	-180.00	-1293.00	984	20230110	-14.13	500	20230526	69.00	984	-14.13	20230110	500	69.00	20230526	984	-14.13	20230110	500	69.00	20230526	0.00	N	266170	500	29 억		386293	N	N	0	N	00	N
74	20231018	160924	57	100.00	KONEX			N	N	N	N		N	735	56	2	8.25	91769	124	17.77	778	778	600	780	578	679	740.07	12.22	0	0	840	759	719	638	598	739	618	29	101	500	400	1	1	5823036	43	-4.08	-0.57	12	0.00	-180.00	-1293.00	998	20221014	-26.35	500	20230526	47.00	984	-25.30	20230110	500	47.00	20230526	984	-25.30	20230110	500	47.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
75	20231018	150914	57	100.00	KONEX			N	N	N	N		N	735	56	2	8.25	83684	113	16.19	778	778	600	780	578	679	740.57	12.22	0	0	840	759	719	638	598	739	618	29	101	500	400	1	1	5823036	43	-4.08	-0.57	12	0.00	-180.00	-1293.00	998	20221014	-26.35	500	20230526	47.00	984	-25.30	20230110	500	47.00	20230526	984	-25.30	20230110	500	47.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
76	20231018	140901	57	100.00	KONEX			N	N	N	N		N	735	56	2	8.25	82949	112	16.05	778	778	600	780	578	679	740.62	12.22	0	0	840	759	719	638	598	739	618	29	101	500	400	1	1	5823036	43	-4.08	-0.57	12	0.00	-180.00	-1293.00	998	20221014	-26.35	500	20230526	47.00	984	-25.30	20230110	500	47.00	20230526	984	-25.30	20230110	500	47.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
77	20231018	130859	57	100.00	KONEX			N	N	N	N		N	738	59	2	8.69	68318	91	13.04	778	778	738	780	578	679	750.75	12.22	0	0	840	759	719	638	598	739	618	29	101	500	400	1	1	5823036	43	-4.10	-0.57	12	0.00	-180.00	-1293.00	998	20221014	-26.05	500	20230526	47.60	984	-25.00	20230110	500	47.60	20230526	984	-25.00	20230110	500	47.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
78	20231018	120915	57	100.00	KONEX			N	N	N	N		N	750	71	2	10.46	53558	71	10.17	778	778	750	780	578	679	754.34	12.22	0	0	840	759	719	638	598	739	618	29	101	500	400	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	998	20221014	-24.85	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
79	20231018	110908	57	100.00	KONEX			N	N	N	N		N	750	71	2	10.46	53558	71	10.17	778	778	750	780	578	679	754.34	12.22	0	0	840	759	719	638	598	739	618	29	101	500	400	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	998	20221014	-24.85	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
80	20231018	100919	57	100.00	KONEX			N	N	N	N		N	750	71	2	10.46	53558	71	10.17	778	778	750	780	578	679	754.34	12.22	0	0	840	759	719	638	598	739	618	29	101	500	400	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	998	20221014	-24.85	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	984	-23.78	20230110	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
81	20231018	090904	57	100.00	KONEX			N	N	N	N		N	778	99	2	14.58	8558	11	1.58	778	778	778	780	578	679	778.00	12.22	0	0	840	759	719	638	598	739	618	29	101	500	400	1	1	5823036	45	-4.32	-0.60	12	0.00	-180.00	-1293.00	998	20221014	-22.04	500	20230526	55.60	984	-20.93	20230110	500	55.60	20230526	984	-20.93	20230110	500	55.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
82	20231017	160906	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	476483	698	69800.00	800	800	679	917	679	798	682.64	12.22	0	0	798	798	798	798	798	798	798	29	119	500	470	1	1	5823036	40	-3.77	-0.53	12	0.01	-180.00	-1293.00	999	20221013	-32.03	500	20230526	35.80	984	-31.00	20230110	500	35.80	20230526	984	-31.00	20230110	500	35.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
83	20231017	150915	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	476483	698	69800.00	800	800	679	917	679	798	682.64	12.22	0	0	798	798	798	798	798	798	798	29	119	500	470	1	1	5823036	40	-3.77	-0.53	12	0.01	-180.00	-1293.00	999	20221013	-32.03	500	20230526	35.80	984	-31.00	20230110	500	35.80	20230526	984	-31.00	20230110	500	35.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
84	20231017	140916	57	100.00	KONEX			N	N	N	N		N	740	-58	5	-7.27	34633	48	4800.00	800	800	680	917	679	798	721.52	12.22	0	0	798	798	798	798	798	798	798	29	119	500	470	1	1	5823036	43	-4.11	-0.57	12	0.00	-180.00	-1293.00	999	20221013	-25.93	500	20230526	48.00	984	-24.80	20230110	500	48.00	20230526	984	-24.80	20230110	500	48.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
85	20231017	130909	57	100.00	KONEX			N	N	N	N		N	740	-58	5	-7.27	34633	48	4800.00	800	800	680	917	679	798	721.52	12.22	0	0	798	798	798	798	798	798	798	29	119	500	470	1	1	5823036	43	-4.11	-0.57	12	0.00	-180.00	-1293.00	999	20221013	-25.93	500	20230526	48.00	984	-24.80	20230110	500	48.00	20230526	984	-24.80	20230110	500	48.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
86	20231017	120912	57	100.00	KONEX			N	N	N	N		N	740	-58	5	-7.27	34633	48	4800.00	800	800	680	917	679	798	721.52	12.22	0	0	798	798	798	798	798	798	798	29	119	500	470	1	1	5823036	43	-4.11	-0.57	12	0.00	-180.00	-1293.00	999	20221013	-25.93	500	20230526	48.00	984	-24.80	20230110	500	48.00	20230526	984	-24.80	20230110	500	48.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
87	20231017	110901	57	100.00	KONEX			N	N	N	N		N	780	-18	5	-2.26	32413	45	4500.00	800	800	680	917	679	798	720.29	12.22	0	0	798	798	798	798	798	798	798	29	119	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
88	20231017	100855	57	100.00	KONEX			N	N	N	N		N	780	-18	5	-2.26	32413	45	4500.00	800	800	680	917	679	798	720.29	12.22	0	0	798	798	798	798	798	798	798	29	119	500	470	1	1	5823036	45	-4.33	-0.60	12	0.00	-180.00	-1293.00	999	20221013	-21.92	500	20230526	56.00	984	-20.73	20230110	500	56.00	20230526	984	-20.73	20230110	500	56.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
89	20231017	090906	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	800	1	100.00	800	800	800	917	679	798	800.00	12.22	0	0	798	798	798	798	798	798	798	29	119	500	470	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-19.92	500	20230526	60.00	984	-18.70	20230110	500	60.00	20230526	984	-18.70	20230110	500	60.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
90	20231016	160903	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.60	798	798	798	805	595	700	798.00	12.22	0	0	766	733	716	683	666	724	674	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	984	-18.90	20230110	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
91	20231016	150904	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.60	798	798	798	805	595	700	798.00	12.22	0	0	766	733	716	683	666	724	674	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	984	-18.90	20230110	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
92	20231016	140906	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.60	798	798	798	805	595	700	798.00	12.22	0	0	766	733	716	683	666	724	674	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	984	-18.90	20230110	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
93	20231016	130859	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.60	798	798	798	805	595	700	798.00	12.22	0	0	766	733	716	683	666	724	674	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	984	-18.90	20230110	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
94	20231016	120900	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.60	798	798	798	805	595	700	798.00	12.22	0	0	766	733	716	683	666	724	674	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	984	-18.90	20230110	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
95	20231016	110854	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.60	798	798	798	805	595	700	798.00	12.22	0	0	766	733	716	683	666	724	674	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	984	-18.90	20230110	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
96	20231016	100850	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.60	798	798	798	805	595	700	798.00	12.22	0	0	766	733	716	683	666	724	674	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	984	-18.90	20230110	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
97	20231016	090852	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	798	1	0.60	798	798	798	805	595	700	798.00	12.22	0	0	766	733	716	683	666	724	674	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	984	-18.90	20230110	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
98	20231012	160918	57	100.00	KONEX			N	N	N	N		N	708	8	2	1.14	1455333	2430	364.32	799	799	595	805	595	700	598.90	12.22	0	0	874	787	712	625	550	749	587	29	105	500	420	1	1	5823036	41	-3.93	-0.55	12	0.04	-180.00	-1293.00	999	20221013	-29.13	500	20230526	41.60	984	-28.05	20230110	500	41.60	20230526	999	-29.13	20221013	500	41.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
99	20231012	150857	57	100.00	KONEX			N	N	N	N		N	710	10	2	1.43	1429137	2393	358.77	799	799	595	805	595	700	597.22	12.22	0	0	874	787	712	625	550	749	587	29	105	500	420	1	1	5823036	41	-3.94	-0.55	12	0.04	-180.00	-1293.00	999	20221013	-28.93	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	999	-28.93	20221013	500	42.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
100	20231012	140859	57	100.00	KONEX			N	N	N	N		N	710	10	2	1.43	1429137	2393	358.77	799	799	595	805	595	700	597.22	12.22	0	0	874	787	712	625	550	749	587	29	105	500	420	1	1	5823036	41	-3.94	-0.55	12	0.04	-180.00	-1293.00	999	20221013	-28.93	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	999	-28.93	20221013	500	42.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
101	20231012	130859	57	100.00	KONEX			N	N	N	N		N	710	10	2	1.43	1429137	2393	358.77	799	799	595	805	595	700	597.22	12.22	0	0	874	787	712	625	550	749	587	29	105	500	420	1	1	5823036	41	-3.94	-0.55	12	0.04	-180.00	-1293.00	999	20221013	-28.93	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	999	-28.93	20221013	500	42.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
102	20231012	120909	57	100.00	KONEX			N	N	N	N		N	710	10	2	1.43	1429137	2393	358.77	799	799	595	805	595	700	597.22	12.22	0	0	874	787	712	625	550	749	587	29	105	500	420	1	1	5823036	41	-3.94	-0.55	12	0.04	-180.00	-1293.00	999	20221013	-28.93	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	999	-28.93	20221013	500	42.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
103	20231012	110908	57	100.00	KONEX			N	N	N	N		N	710	10	2	1.43	1429137	2393	358.77	799	799	595	805	595	700	597.22	12.22	0	0	874	787	712	625	550	749	587	29	105	500	420	1	1	5823036	41	-3.94	-0.55	12	0.04	-180.00	-1293.00	999	20221013	-28.93	500	20230526	42.00	984	-27.85	20230110	500	42.00	20230526	999	-28.93	20221013	500	42.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
104	20231012	100901	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	219157	365	54.72	799	799	595	805	595	700	600.43	12.22	0	0	874	787	712	625	550	749	587	29	105	500	420	1	1	5823036	46	-4.43	-0.62	12	0.01	-180.00	-1293.00	999	20221013	-20.12	500	20230526	59.60	984	-18.90	20230110	500	59.60	20230526	999	-20.12	20221013	500	59.60	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
105	20231012	090907	57	100.00	KONEX			N	N	N	N		N	799	99	2	14.14	799	1	0.15	799	799	799	805	595	700	799.00	12.22	0	0	874	787	712	625	550	749	587	29	105	500	420	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.02	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	999	-20.02	20221013	500	59.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
106	20231011	160856	57	100.00	KONEX			N	N	N	N		N	700	-49	5	-6.54	427030	667	22233.33	799	799	637	861	637	749	640.22	12.22	0	0	749	749	749	749	749	749	749	29	112	500	440	1	1	5823036	41	-3.89	-0.54	12	0.01	-180.00	-1293.00	999	20221013	-29.93	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	999	-29.93	20221013	500	40.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
107	20231011	150901	57	100.00	KONEX			N	N	N	N		N	700	-49	5	-6.54	426330	666	22200.00	799	799	637	861	637	749	640.14	12.22	0	0	749	749	749	749	749	749	749	29	112	500	440	1	1	5823036	41	-3.89	-0.54	12	0.01	-180.00	-1293.00	999	20221013	-29.93	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	999	-29.93	20221013	500	40.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
108	20231011	140905	57	100.00	KONEX			N	N	N	N		N	700	-49	5	-6.54	298668	466	15533.33	799	799	637	861	637	749	640.92	12.22	0	0	749	749	749	749	749	749	749	29	112	500	440	1	1	5823036	41	-3.89	-0.54	12	0.01	-180.00	-1293.00	999	20221013	-29.93	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	999	-29.93	20221013	500	40.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
109	20231011	130854	57	100.00	KONEX			N	N	N	N		N	700	-49	5	-6.54	298668	466	15533.33	799	799	637	861	637	749	640.92	12.22	0	0	749	749	749	749	749	749	749	29	112	500	440	1	1	5823036	41	-3.89	-0.54	12	0.01	-180.00	-1293.00	999	20221013	-29.93	500	20230526	40.00	984	-28.86	20230110	500	40.00	20230526	999	-29.93	20221013	500	40.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
110	20231011	120910	57	100.00	KONEX			N	N	N	N		N	637	-112	4	-14.95	297968	465	15500.00	799	799	637	861	637	749	640.79	12.22	0	0	749	749	749	749	749	749	749	29	112	500	440	1	1	5823036	37	-3.54	-0.49	12	0.01	-180.00	-1293.00	999	20221013	-36.24	500	20230526	27.40	984	-35.26	20230110	500	27.40	20230526	999	-36.24	20221013	500	27.40	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
111	20231011	110905	57	100.00	KONEX			N	N	N	N		N	720	-29	5	-3.87	43168	65	2166.67	799	799	637	861	637	749	664.12	12.22	0	0	749	749	749	749	749	749	749	29	112	500	440	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	999	20221013	-27.93	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	999	-27.93	20221013	500	44.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
112	20231011	100858	57	100.00	KONEX			N	N	N	N		N	720	-29	5	-3.87	43168	65	2166.67	799	799	637	861	637	749	664.12	12.22	0	0	749	749	749	749	749	749	749	29	112	500	440	1	1	5823036	42	-4.00	-0.56	12	0.00	-180.00	-1293.00	999	20221013	-27.93	500	20230526	44.00	984	-26.83	20230110	500	44.00	20230526	999	-27.93	20221013	500	44.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
113	20231011	090902	57	100.00	KONEX			N	N	N	N		N	640	-109	5	-14.55	7199	11	366.67	799	799	640	861	637	749	654.45	12.22	0	0	749	749	749	749	749	749	749	29	112	500	440	1	1	5823036	37	-3.56	-0.49	12	0.00	-180.00	-1293.00	999	20221013	-35.94	500	20230526	28.00	984	-34.96	20230110	500	28.00	20230526	999	-35.94	20221013	500	28.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
114	20231010	161508	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	2247	3	60.00	749	749	749	862	638	750	749.00	12.22	0	0	888	818	729	659	570	774	615	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
115	20231010	150849	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	749	1	20.00	749	749	749	862	638	750	749.00	12.22	0	0	888	818	729	659	570	774	615	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
116	20231010	140855	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	749	1	20.00	749	749	749	862	638	750	749.00	12.22	0	0	888	818	729	659	570	774	615	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
117	20231010	130847	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	749	1	20.00	749	749	749	862	638	750	749.00	12.22	0	0	888	818	729	659	570	774	615	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
118	20231010	120846	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	749	1	20.00	749	749	749	862	638	750	749.00	12.22	0	0	888	818	729	659	570	774	615	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
119	20231010	110830	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	749	1	20.00	749	749	749	862	638	750	749.00	12.22	0	0	888	818	729	659	570	774	615	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
120	20231010	100840	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	749	1	20.00	749	749	749	862	638	750	749.00	12.22	0	0	888	818	729	659	570	774	615	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
121	20231010	090835	57	100.00	KONEX			N	N	N	N		N	749	-1	5	-0.13	749	1	20.00	749	749	749	862	638	750	749.00	12.22	0	0	888	818	729	659	570	774	615	29	112	500	450	1	1	5823036	44	-4.16	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-25.03	500	20230526	49.80	984	-23.88	20230110	500	49.80	20230526	999	-25.03	20221013	500	49.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
122	20231006	160842	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	3689	5	250.00	799	799	640	862	638	750	737.80	12.22	0	0	823	786	713	676	603	805	695	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
123	20231006	150830	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	2189	3	150.00	799	799	640	862	638	750	729.67	12.22	0	0	823	786	713	676	603	805	695	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
124	20231006	140832	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	2189	3	150.00	799	799	640	862	638	750	729.67	12.22	0	0	823	786	713	676	603	805	695	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
125	20231006	130822	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	2189	3	150.00	799	799	640	862	638	750	729.67	12.22	0	0	823	786	713	676	603	805	695	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
126	20231006	120820	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	2189	3	150.00	799	799	640	862	638	750	729.67	12.22	0	0	823	786	713	676	603	805	695	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
127	20231006	110814	57	100.00	KONEX			N	N	N	N		N	750	0	3	0.00	2189	3	150.00	799	799	640	862	638	750	729.67	12.22	0	0	823	786	713	676	603	805	695	29	112	500	450	1	1	5823036	44	-4.17	-0.58	12	0.00	-180.00	-1293.00	999	20221013	-24.92	500	20230526	50.00	984	-23.78	20230110	500	50.00	20230526	999	-24.92	20221013	500	50.00	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
128	20231006	100819	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	12.22	0	0	823	786	713	676	603	805	695	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.02	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	999	-20.02	20221013	500	59.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N
129	20231006	090813	57	100.00	KONEX			N	N	N	N		N	799	49	2	6.53	799	1	50.00	799	799	799	862	638	750	799.00	12.22	0	0	823	786	713	676	603	805	695	29	112	500	450	1	1	5823036	47	-4.44	-0.62	12	0.00	-180.00	-1293.00	999	20221013	-20.02	500	20230526	59.80	984	-18.80	20230110	500	59.80	20230526	999	-20.02	20221013	500	59.80	20230526	0.00	N	266170	500	29 억		711293	N	N	0	N	00	N