KissMeData/299480/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	161127	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20231031	151138	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20231031	141148	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20231031	131138	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20231031	121138	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20231031	111208	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20231031	101147	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20231031	091146	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20231030	161123	57	100.00	KONEX	신저가		N	N	N	N		N	700	2	2	0.29	1294	2	0.00	594	700	594	802	594	698	647.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231030	17.85	919	-23.83	20230731	594	17.85	20231030	919	-23.83	20230731	594	17.85	20231030	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20231030	151058	57	100.00	KONEX	신저가		N	N	N	N		N	700	2	2	0.29	1294	2	0.00	594	700	594	802	594	698	647.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231030	17.85	919	-23.83	20230731	594	17.85	20231030	919	-23.83	20230731	594	17.85	20231030	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20231030	141055	57	100.00	KONEX	신저가		N	N	N	N		N	700	2	2	0.29	1294	2	0.00	594	700	594	802	594	698	647.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231030	17.85	919	-23.83	20230731	594	17.85	20231030	919	-23.83	20230731	594	17.85	20231030	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20231030	131100	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	594	20231026	17.51	919	-24.05	20230731	594	17.51	20231026	919	-24.05	20230731	594	17.51	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20231030	121050	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	594	20231026	17.51	919	-24.05	20230731	594	17.51	20231026	919	-24.05	20230731	594	17.51	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20231030	111052	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	594	20231026	17.51	919	-24.05	20230731	594	17.51	20231026	919	-24.05	20230731	594	17.51	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20231030	101048	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	594	20231026	17.51	919	-24.05	20230731	594	17.51	20231026	919	-24.05	20230731	594	17.51	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20231030	091048	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	698	698	698	698	698	698	698	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	594	20231026	17.51	919	-24.05	20230731	594	17.51	20231026	919	-24.05	20230731	594	17.51	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20231027	151049	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20231027	141047	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20231027	131038	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20231027	121050	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20231027	111056	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20231027	101045	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20231027	091050	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	734	664	628	558	753	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20231026	161033	57	100.00	KONEX	신저가		N	N	N	N		N	700	2	2	0.29	1294	2	66.67	594	700	594	802	594	698	647.00	0.00	0	0	766	731	663	628	560	749	646	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20231026	151031	57	100.00	KONEX	신저가		N	N	N	N		N	700	2	2	0.29	1294	2	66.67	594	700	594	802	594	698	647.00	0.00	0	0	766	731	663	628	560	749	646	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	594	20231026	17.85	919	-23.83	20230731	594	17.85	20231026	919	-23.83	20230731	594	17.85	20231026	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20231026	141034	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	766	731	663	628	560	749	646	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231017	17.31	919	-24.05	20230731	595	17.31	20231017	919	-24.05	20230731	595	17.31	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20231026	131032	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	766	731	663	628	560	749	646	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231017	17.31	919	-24.05	20230731	595	17.31	20231017	919	-24.05	20230731	595	17.31	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20231026	121024	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	766	731	663	628	560	749	646	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231017	17.31	919	-24.05	20230731	595	17.31	20231017	919	-24.05	20230731	595	17.31	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20231026	111040	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	766	731	663	628	560	749	646	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231017	17.31	919	-24.05	20230731	595	17.31	20231017	919	-24.05	20230731	595	17.31	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20231026	101036	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	766	731	663	628	560	749	646	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231017	17.31	919	-24.05	20230731	595	17.31	20231017	919	-24.05	20230731	595	17.31	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20231026	091033	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.00	0	0	766	731	663	628	560	749	646	11	104	100	410	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231017	17.31	919	-24.05	20230731	595	17.31	20231017	919	-24.05	20230731	595	17.31	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20231025	161035	57	100.00	KONEX	신저가		N	N	N	N		N	698	-2	5	-0.29	1991	3	150.00	698	698	595	805	595	700	663.67	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231025	17.31	919	-24.05	20230731	595	17.31	20231025	919	-24.05	20230731	595	17.31	20231025	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20231025	151033	57	100.00	KONEX	신저가		N	N	N	N		N	698	-2	5	-0.29	1991	3	150.00	698	698	595	805	595	700	663.67	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231025	17.31	919	-24.05	20230731	595	17.31	20231025	919	-24.05	20230731	595	17.31	20231025	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20231025	141028	57	100.00	KONEX	신저가		N	N	N	N		N	698	-2	5	-0.29	1991	3	150.00	698	698	595	805	595	700	663.67	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231025	17.31	919	-24.05	20230731	595	17.31	20231025	919	-24.05	20230731	595	17.31	20231025	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20231025	131030	57	100.00	KONEX	신저가		N	N	N	N		N	698	-2	5	-0.29	1991	3	150.00	698	698	595	805	595	700	663.67	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231025	17.31	919	-24.05	20230731	595	17.31	20231025	919	-24.05	20230731	595	17.31	20231025	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20231025	121033	57	100.00	KONEX	신저가		N	N	N	N		N	698	-2	5	-0.29	1991	3	150.00	698	698	595	805	595	700	663.67	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231025	17.31	919	-24.05	20230731	595	17.31	20231025	919	-24.05	20230731	595	17.31	20231025	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20231025	111033	57	100.00	KONEX	신저가		N	N	N	N		N	698	-2	5	-0.29	1991	3	150.00	698	698	595	805	595	700	663.67	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	77	-17.02	1.49	12	0.00	-41.00	467.00	919	20230731	-24.05	595	20231025	17.31	919	-24.05	20230731	595	17.31	20231025	919	-24.05	20230731	595	17.31	20231025	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20231025	101034	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20231025	091029	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20231024	161006	57	100.00	KONEX	신저가		N	N	N	N		N	700	1	2	0.14	1295	2	66.67	595	700	595	803	595	699	647.50	0.00	0	0	768	733	664	629	560	751	647	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231024	17.65	919	-23.83	20230731	595	17.65	20231024	919	-23.83	20230731	595	17.65	20231024	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20231024	151023	57	100.00	KONEX	신저가		N	N	N	N		N	700	1	2	0.14	1295	2	66.67	595	700	595	803	595	699	647.50	0.00	0	0	768	733	664	629	560	751	647	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231024	17.65	919	-23.83	20230731	595	17.65	20231024	919	-23.83	20230731	595	17.65	20231024	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20231024	141006	57	100.00	KONEX	신저가		N	N	N	N		N	700	1	2	0.14	1295	2	66.67	595	700	595	803	595	699	647.50	0.00	0	0	768	733	664	629	560	751	647	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231024	17.65	919	-23.83	20230731	595	17.65	20231024	919	-23.83	20230731	595	17.65	20231024	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20231024	131010	57	100.00	KONEX	신저가		N	N	N	N		N	700	1	2	0.14	1295	2	66.67	595	700	595	803	595	699	647.50	0.00	0	0	768	733	664	629	560	751	647	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231024	17.65	919	-23.83	20230731	595	17.65	20231024	919	-23.83	20230731	595	17.65	20231024	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20231024	121022	57	100.00	KONEX	신저가		N	N	N	N		N	700	1	2	0.14	1295	2	66.67	595	700	595	803	595	699	647.50	0.00	0	0	768	733	664	629	560	751	647	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231024	17.65	919	-23.83	20230731	595	17.65	20231024	919	-23.83	20230731	595	17.65	20231024	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20231024	111018	57	100.00	KONEX	신저가		N	N	N	N		N	700	1	2	0.14	1295	2	66.67	595	700	595	803	595	699	647.50	0.00	0	0	768	733	664	629	560	751	647	11	104	100	410	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231024	17.65	919	-23.83	20230731	595	17.65	20231024	919	-23.83	20230731	595	17.65	20231024	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20231024	101008	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	768	733	664	629	560	751	647	11	104	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	595	20231017	17.48	919	-23.94	20230731	595	17.48	20231017	919	-23.94	20230731	595	17.48	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20231024	091016	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	768	733	664	629	560	751	647	11	104	100	410	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	595	20231017	17.48	919	-23.94	20230731	595	17.48	20231017	919	-23.94	20230731	595	17.48	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20231023	161000	57	100.00	KONEX	신저가		N	N	N	N		N	699	-1	5	-0.14	1993	3	0.00	699	699	595	805	595	700	664.33	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	595	20231023	17.48	919	-23.94	20230731	595	17.48	20231023	919	-23.94	20230731	595	17.48	20231023	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20231023	151006	57	100.00	KONEX	신저가		N	N	N	N		N	699	-1	5	-0.14	1993	3	0.00	699	699	595	805	595	700	664.33	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	595	20231023	17.48	919	-23.94	20230731	595	17.48	20231023	919	-23.94	20230731	595	17.48	20231023	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20231023	141005	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	699	1	0.00	699	699	699	805	595	700	699.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	595	20231017	17.48	919	-23.94	20230731	595	17.48	20231017	919	-23.94	20230731	595	17.48	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20231023	131011	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	699	1	0.00	699	699	699	805	595	700	699.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.05	1.50	12	0.00	-41.00	467.00	919	20230731	-23.94	595	20231017	17.48	919	-23.94	20230731	595	17.48	20231017	919	-23.94	20230731	595	17.48	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20231023	121001	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20231023	110958	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20231023	100951	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20231023	091011	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20231020	160956	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20231020	150955	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20231020	141005	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20231020	130938	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20231020	120949	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20231020	111000	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20231020	100950	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20231020	090948	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20231019	160947	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20231019	150937	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20231019	140951	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20231019	130941	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20231019	120948	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20231019	110943	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20231019	100937	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20231019	090946	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20231018	160950	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20231018	150941	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20231018	140927	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20231018	130924	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20231018	120942	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20231018	110934	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20231018	100946	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20231018	090930	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	770	735	665	630	560	752	647	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20231017	160931	57	100.00	KONEX	신저가		N	N	N	N		N	700	0	3	0.00	596400	1002	9109.09	595	700	595	805	595	700	595.21	0.00	0	0	740	720	680	660	620	730	670	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.01	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20231017	150941	57	100.00	KONEX	신저가		N	N	N	N		N	700	0	3	0.00	596400	1002	9109.09	595	700	595	805	595	700	595.21	0.00	0	0	740	720	680	660	620	730	670	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.01	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20231017	140942	57	100.00	KONEX	신저가		N	N	N	N		N	700	0	3	0.00	596400	1002	9109.09	595	700	595	805	595	700	595.21	0.00	0	0	740	720	680	660	620	730	670	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.01	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20231017	130934	57	100.00	KONEX	신저가		N	N	N	N		N	700	0	3	0.00	298200	501	4554.55	595	700	595	805	595	700	595.21	0.00	0	0	740	720	680	660	620	730	670	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20231017	120938	57	100.00	KONEX	신저가		N	N	N	N		N	700	0	3	0.00	298200	501	4554.55	595	700	595	805	595	700	595.21	0.00	0	0	740	720	680	660	620	730	670	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20231017	110928	57	100.00	KONEX	신저가		N	N	N	N		N	700	0	3	0.00	298200	501	4554.55	595	700	595	805	595	700	595.21	0.00	0	0	740	720	680	660	620	730	670	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	595	20231017	17.65	919	-23.83	20230731	595	17.65	20231017	919	-23.83	20230731	595	17.65	20231017	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20231017	100920	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	740	720	680	660	620	730	670	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20231017	090932	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	740	720	680	660	620	730	670	11	105	100	420	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20231016	160929	57	100.00	KONEX			N	N	N	N		N	700	-48	5	-6.42	7100	11	100.00	640	700	640	860	636	748	645.45	0.00	0	0	780	764	732	716	684	772	724	11	112	100	440	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20231016	150930	57	100.00	KONEX			N	N	N	N		N	700	-48	5	-6.42	7100	11	100.00	640	700	640	860	636	748	645.45	0.00	0	0	780	764	732	716	684	772	724	11	112	100	440	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20231016	140931	57	100.00	KONEX			N	N	N	N		N	700	-48	5	-6.42	7100	11	100.00	640	700	640	860	636	748	645.45	0.00	0	0	780	764	732	716	684	772	724	11	112	100	440	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20231016	130925	57	100.00	KONEX			N	N	N	N		N	700	-48	5	-6.42	7100	11	100.00	640	700	640	860	636	748	645.45	0.00	0	0	780	764	732	716	684	772	724	11	112	100	440	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20231016	120926	57	100.00	KONEX			N	N	N	N		N	700	-48	5	-6.42	7100	11	100.00	640	700	640	860	636	748	645.45	0.00	0	0	780	764	732	716	684	772	724	11	112	100	440	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20231016	110919	57	100.00	KONEX			N	N	N	N		N	700	-48	5	-6.42	7100	11	100.00	640	700	640	860	636	748	645.45	0.00	0	0	780	764	732	716	684	772	724	11	112	100	440	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20231016	100914	57	100.00	KONEX			N	N	N	N		N	700	-48	5	-6.42	7100	11	100.00	640	700	640	860	636	748	645.45	0.00	0	0	780	764	732	716	684	772	724	11	112	100	440	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	600	20221212	16.67	919	-23.83	20230731	640	9.38	20231016	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20231016	090916	57	100.00	KONEX			N	N	N	N		N	748	0	3	0.00	0	0	0.00	0	0	0	860	636	748	0.00	0.00	0	0	780	764	732	716	684	772	724	11	112	100	440	1	1	11100743	83	-18.24	1.60	12	0.00	-41.00	467.00	919	20230731	-18.61	600	20221212	24.67	919	-18.61	20230731	660	13.33	20230322	919	-18.61	20230731	600	24.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20231012	160946	57	100.00	KONEX			N	N	N	N		N	700	-80	5	-10.26	30641	45	409.09	700	778	663	897	663	780	680.91	0.00	0	0	860	820	740	700	620	840	720	11	117	100	460	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	553	20221011	26.58	919	-23.83	20230731	660	6.06	20230322	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20231012	150922	57	100.00	KONEX			N	N	N	N		N	700	-80	5	-10.26	30641	45	409.09	700	778	663	897	663	780	680.91	0.00	0	0	860	820	740	700	620	840	720	11	117	100	460	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	553	20221011	26.58	919	-23.83	20230731	660	6.06	20230322	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20231012	140925	57	100.00	KONEX			N	N	N	N		N	700	-80	5	-10.26	30641	45	409.09	700	778	663	897	663	780	680.91	0.00	0	0	860	820	740	700	620	840	720	11	117	100	460	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	553	20221011	26.58	919	-23.83	20230731	660	6.06	20230322	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20231012	130925	57	100.00	KONEX			N	N	N	N		N	700	-80	5	-10.26	30641	45	409.09	700	778	663	897	663	780	680.91	0.00	0	0	860	820	740	700	620	840	720	11	117	100	460	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	553	20221011	26.58	919	-23.83	20230731	660	6.06	20230322	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20231012	120935	57	100.00	KONEX			N	N	N	N		N	700	-80	5	-10.26	28578	42	381.82	700	778	670	897	663	780	680.43	0.00	0	0	860	820	740	700	620	840	720	11	117	100	460	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	553	20221011	26.58	919	-23.83	20230731	660	6.06	20230322	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20231012	110934	57	100.00	KONEX			N	N	N	N		N	700	-80	5	-10.26	28578	42	381.82	700	778	670	897	663	780	680.43	0.00	0	0	860	820	740	700	620	840	720	11	117	100	460	1	1	11100743	78	-17.07	1.50	12	0.00	-41.00	467.00	919	20230731	-23.83	553	20221011	26.58	919	-23.83	20230731	660	6.06	20230322	919	-23.83	20230731	600	16.67	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20231012	100926	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	860	820	740	700	620	840	720	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	600	30.00	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20231012	090933	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	860	820	740	700	620	840	720	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	600	30.00	20221212	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20231011	160921	57	100.00	KONEX			N	N	N	N		N	780	4	2	0.52	7380	11	0.00	660	780	660	892	660	776	670.91	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20231011	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20231011	150927	57	100.00	KONEX			N	N	N	N		N	780	4	2	0.52	7380	11	0.00	660	780	660	892	660	776	670.91	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20231011	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20231011	140929	57	100.00	KONEX			N	N	N	N		N	780	4	2	0.52	7380	11	0.00	660	780	660	892	660	776	670.91	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20231011	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20231011	130918	57	100.00	KONEX			N	N	N	N		N	780	4	2	0.52	7380	11	0.00	660	780	660	892	660	776	670.91	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20231011	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20231011	120937	57	100.00	KONEX			N	N	N	N		N	780	4	2	0.52	7380	11	0.00	660	780	660	892	660	776	670.91	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20231011	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20231011	110931	57	100.00	KONEX			N	N	N	N		N	780	4	2	0.52	7380	11	0.00	660	780	660	892	660	776	670.91	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20231011	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20231011	100923	57	100.00	KONEX			N	N	N	N		N	780	4	2	0.52	7380	11	0.00	660	780	660	892	660	776	670.91	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20231011	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20231011	090927	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20231010	161532	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20231010	150914	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20231010	140921	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20231010	130914	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20231010	120911	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20231010	110854	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20231010	100905	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20231010	090859	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20231006	160907	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20231006	150854	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20231006	140856	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20231006	130845	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20231006	120844	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20231006	110836	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20231006	100843	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20231006	090835	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N