KissMeData/276240/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	161104	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
3	20231031	151115	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
4	20231031	141125	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
5	20231031	131115	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
6	20231031	121116	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
7	20231031	111144	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
8	20231031	101123	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
9	20231031	091123	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
10	20231030	161101	57	100.00	KONEX			N	N	N	N		N	596	-2	5	-0.33	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
11	20231030	151037	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
12	20231030	141034	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
13	20231030	131039	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
14	20231030	121030	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
15	20231030	111031	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
16	20231030	101027	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
17	20231030	091026	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
18	20231027	160943	57	100.00	KONEX			N	N	N	N		N	598	49	2	8.93	598	1	0.00	598	598	598	631	467	549	598.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
19	20231027	151029	57	100.00	KONEX			N	N	N	N		N	598	49	2	8.93	598	1	0.00	598	598	598	631	467	549	598.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
20	20231027	141026	57	100.00	KONEX			N	N	N	N		N	598	49	2	8.93	598	1	0.00	598	598	598	631	467	549	598.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
21	20231027	131017	57	100.00	KONEX			N	N	N	N		N	598	49	2	8.93	598	1	0.00	598	598	598	631	467	549	598.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
22	20231027	121029	57	100.00	KONEX			N	N	N	N		N	598	49	2	8.93	598	1	0.00	598	598	598	631	467	549	598.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
23	20231027	111036	57	100.00	KONEX			N	N	N	N		N	598	49	2	8.93	598	1	0.00	598	598	598	631	467	549	598.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
24	20231027	101025	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	799	-31.29	20230808	300	83.00	20230110	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
25	20231027	091027	57	100.00	KONEX			N	N	N	N		N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.00	0	0	549	549	549	549	549	549	549	40	82	500	320	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	799	-31.29	20230808	300	83.00	20230110	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
26	20231026	161012	57	100.00	KONEX			N	N	N	N		N	549	-49	5	-8.19	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	44	-7.73	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.29	300	20230110	83.00	799	-31.29	20230808	300	83.00	20230110	799	-31.29	20230808	300	83.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
27	20231026	151011	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
28	20231026	141013	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
29	20231026	131012	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
30	20231026	121004	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
31	20231026	111020	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
32	20231026	101015	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
33	20231026	091013	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
34	20231025	161015	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
35	20231025	151014	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
36	20231025	141008	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
37	20231025	131010	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
38	20231025	121012	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
39	20231025	111012	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
40	20231025	101013	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	0.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
41	20231025	091009	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
42	20231024	160948	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
43	20231024	151003	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
44	20231024	140946	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
45	20231024	130951	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
46	20231024	121002	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
47	20231024	110958	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
48	20231024	100948	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
49	20231024	090956	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
50	20231023	160941	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	600	1	0.00	600	600	600	687	509	598	600.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
51	20231023	150947	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	600	1	0.00	600	600	600	687	509	598	600.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
52	20231023	140945	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	600	1	0.00	600	600	600	687	509	598	600.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
53	20231023	130951	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	600	1	0.00	600	600	600	687	509	598	600.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
54	20231023	120942	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	600	1	0.00	600	600	600	687	509	598	600.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
55	20231023	110939	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	600	1	0.00	600	600	600	687	509	598	600.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
56	20231023	100932	57	100.00	KONEX			N	N	N	N		N	600	2	2	0.33	600	1	0.00	600	600	600	687	509	598	600.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
57	20231023	090952	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	40	89	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
58	20231020	160937	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.16	300	20230110	99.33	799	-25.16	20230808	300	99.33	20230110	799	-25.16	20230808	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
59	20231020	150936	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
60	20231020	140946	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
61	20231020	130919	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
62	20231020	120930	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
63	20231020	110940	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
64	20231020	100931	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
65	20231020	090930	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	40	90	500	360	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
66	20231019	160928	57	100.00	KONEX			N	N	N	N		N	600	22	2	3.81	600	1	0.00	600	600	600	664	492	578	600.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
67	20231019	150918	57	100.00	KONEX			N	N	N	N		N	600	22	2	3.81	600	1	0.00	600	600	600	664	492	578	600.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
68	20231019	140933	57	100.00	KONEX			N	N	N	N		N	600	22	2	3.81	600	1	0.00	600	600	600	664	492	578	600.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
69	20231019	130923	57	100.00	KONEX			N	N	N	N		N	600	22	2	3.81	600	1	0.00	600	600	600	664	492	578	600.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
70	20231019	120930	57	100.00	KONEX			N	N	N	N		N	600	22	2	3.81	600	1	0.00	600	600	600	664	492	578	600.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
71	20231019	110924	57	100.00	KONEX			N	N	N	N		N	600	22	2	3.81	600	1	0.00	600	600	600	664	492	578	600.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
72	20231019	100919	57	100.00	KONEX			N	N	N	N		N	600	22	2	3.81	600	1	0.00	600	600	600	664	492	578	600.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
73	20231019	090928	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	578	578	578	578	578	578	578	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
74	20231018	160932	57	100.00	KONEX			N	N	N	N		N	578	-101	4	-14.87	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
75	20231018	150922	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
76	20231018	140909	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
77	20231018	130906	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
78	20231018	120924	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
79	20231018	110916	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
80	20231018	100927	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
81	20231018	090912	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	679	679	679	679	679	679	679	40	101	500	400	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
82	20231017	160913	57	100.00	KONEX			N	N	N	N		N	679	86	2	14.50	679	1	100.00	679	679	679	681	505	593	679.00	0.00	0	0	593	593	593	593	593	593	593	40	88	500	350	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
83	20231017	150923	57	100.00	KONEX			N	N	N	N		N	679	86	2	14.50	679	1	100.00	679	679	679	681	505	593	679.00	0.00	0	0	593	593	593	593	593	593	593	40	88	500	350	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
84	20231017	140924	57	100.00	KONEX			N	N	N	N		N	679	86	2	14.50	679	1	100.00	679	679	679	681	505	593	679.00	0.00	0	0	593	593	593	593	593	593	593	40	88	500	350	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
85	20231017	130916	57	100.00	KONEX			N	N	N	N		N	679	86	2	14.50	679	1	100.00	679	679	679	681	505	593	679.00	0.00	0	0	593	593	593	593	593	593	593	40	88	500	350	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
86	20231017	120919	57	100.00	KONEX			N	N	N	N		N	679	86	2	14.50	679	1	100.00	679	679	679	681	505	593	679.00	0.00	0	0	593	593	593	593	593	593	593	40	88	500	350	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
87	20231017	110909	57	100.00	KONEX			N	N	N	N		N	679	86	2	14.50	679	1	100.00	679	679	679	681	505	593	679.00	0.00	0	0	593	593	593	593	593	593	593	40	88	500	350	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
88	20231017	100903	57	100.00	KONEX			N	N	N	N		N	679	86	2	14.50	679	1	100.00	679	679	679	681	505	593	679.00	0.00	0	0	593	593	593	593	593	593	593	40	88	500	350	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
89	20231017	090913	57	100.00	KONEX			N	N	N	N		N	679	86	2	14.50	679	1	100.00	679	679	679	681	505	593	679.00	0.00	0	0	593	593	593	593	593	593	593	40	88	500	350	1	1	8053138	55	-9.56	-2.18	12	0.00	-71.00	-311.00	799	20230808	-15.02	300	20230110	126.33	799	-15.02	20230808	300	126.33	20230110	799	-15.02	20230808	300	126.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
90	20231016	160911	57	100.00	KONEX			N	N	N	N		N	593	-3	5	-0.50	593	1	100.00	593	593	593	685	507	596	593.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.35	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.78	300	20230110	97.67	799	-25.78	20230808	300	97.67	20230110	799	-25.78	20230808	300	97.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
91	20231016	150911	57	100.00	KONEX			N	N	N	N		N	593	-3	5	-0.50	593	1	100.00	593	593	593	685	507	596	593.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.35	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.78	300	20230110	97.67	799	-25.78	20230808	300	97.67	20230110	799	-25.78	20230808	300	97.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
92	20231016	140913	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
93	20231016	130907	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
94	20231016	120908	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
95	20231016	110901	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
96	20231016	100857	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
97	20231016	090859	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	596	596	596	596	596	596	596	40	89	500	350	1	1	8053138	48	-8.39	-1.92	12	0.00	-71.00	-311.00	799	20230808	-25.41	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	799	-25.41	20230808	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
98	20231012	160927	57	100.00	KONEX			N	N	N	N		N	582	-2	5	-0.34	582	1	0.00	582	582	582	671	497	584	582.00	0.00	0	0	584	584	584	584	584	584	584	40	87	500	350	1	1	8053138	47	-8.20	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.16	300	20230110	94.00	799	-27.16	20230808	300	94.00	20230110	799	-27.16	20230808	300	94.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
99	20231012	150905	57	100.00	KONEX			N	N	N	N		N	582	-2	5	-0.34	582	1	0.00	582	582	582	671	497	584	582.00	0.00	0	0	584	584	584	584	584	584	584	40	87	500	350	1	1	8053138	47	-8.20	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.16	300	20230110	94.00	799	-27.16	20230808	300	94.00	20230110	799	-27.16	20230808	300	94.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
100	20231012	140907	57	100.00	KONEX			N	N	N	N		N	582	-2	5	-0.34	582	1	0.00	582	582	582	671	497	584	582.00	0.00	0	0	584	584	584	584	584	584	584	40	87	500	350	1	1	8053138	47	-8.20	-1.87	12	0.00	-71.00	-311.00	799	20230808	-27.16	300	20230110	94.00	799	-27.16	20230808	300	94.00	20230110	799	-27.16	20230808	300	94.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
101	20231012	130906	57	100.00	KONEX			N	N	N	N		N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	584	584	584	584	584	584	584	40	87	500	350	1	1	8053138	47	-8.23	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.91	300	20230110	94.67	799	-26.91	20230808	300	94.67	20230110	799	-26.91	20230808	300	94.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
102	20231012	120917	57	100.00	KONEX			N	N	N	N		N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	584	584	584	584	584	584	584	40	87	500	350	1	1	8053138	47	-8.23	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.91	300	20230110	94.67	799	-26.91	20230808	300	94.67	20230110	799	-26.91	20230808	300	94.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
103	20231012	110916	57	100.00	KONEX			N	N	N	N		N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	584	584	584	584	584	584	584	40	87	500	350	1	1	8053138	47	-8.23	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.91	300	20230110	94.67	799	-26.91	20230808	300	94.67	20230110	799	-26.91	20230808	300	94.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
104	20231012	100909	57	100.00	KONEX			N	N	N	N		N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	584	584	584	584	584	584	584	40	87	500	350	1	1	8053138	47	-8.23	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.91	300	20230110	94.67	799	-26.91	20230808	300	94.67	20230110	799	-26.91	20230808	300	94.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
105	20231012	090915	57	100.00	KONEX			N	N	N	N		N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	584	584	584	584	584	584	584	40	87	500	350	1	1	8053138	47	-8.23	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.91	300	20230110	94.67	799	-26.91	20230808	300	94.67	20230110	799	-26.91	20230808	300	94.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
106	20231011	160904	57	100.00	KONEX			N	N	N	N		N	584	-11	5	-1.85	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	47	-8.23	-1.88	12	0.00	-71.00	-311.00	799	20230808	-26.91	300	20230110	94.67	799	-26.91	20230808	300	94.67	20230110	799	-26.91	20230808	300	94.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
107	20231011	150909	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
108	20231011	140912	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
109	20231011	130901	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
110	20231011	120918	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
111	20231011	110913	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
112	20231011	100906	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
113	20231011	090909	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	595	595	595	595	595	595	595	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
114	20231010	161515	57	100.00	KONEX			N	N	N	N		N	595	-4	5	-0.67	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	799	20230808	-25.53	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	799	-25.53	20230808	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
115	20231010	150857	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
116	20231010	140903	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
117	20231010	130855	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
118	20231010	120854	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
119	20231010	110837	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
120	20231010	100847	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
121	20231010	090842	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
122	20231006	160850	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	599	1	0.00	599	599	599	654	484	569	599.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
123	20231006	150838	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	599	1	0.00	599	599	599	654	484	569	599.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
124	20231006	140839	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	599	1	0.00	599	599	599	654	484	569	599.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
125	20231006	130829	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	599	1	0.00	599	599	599	654	484	569	599.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
126	20231006	120827	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	599	1	0.00	599	599	599	654	484	569	599.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
127	20231006	110820	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	599	1	0.00	599	599	599	654	484	569	599.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
128	20231006	100827	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	599	1	0.00	599	599	599	654	484	569	599.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
129	20231006	090820	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	599	1	0.00	599	599	599	654	484	569	599.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N