KissMeData/278990/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	161106	57	100.00	KONEX			N	N	N	N		N	11980	-10	5	-0.08	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
3	20231031	151117	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
4	20231031	141127	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
5	20231031	131117	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
6	20231031	121118	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
7	20231031	111147	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
8	20231031	101126	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
9	20231031	091126	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	18	1790	500	7190	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
10	20231030	161104	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	23980	2	1.85	11990	11990	11990	13770	10190	11980	11990.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
11	20231030	151040	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	23980	2	1.85	11990	11990	11990	13770	10190	11980	11990.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
12	20231030	141037	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	23980	2	1.85	11990	11990	11990	13770	10190	11980	11990.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
13	20231030	131041	57	100.00	KONEX			N	N	N	N		N	11990	10	2	0.08	23980	2	1.85	11990	11990	11990	13770	10190	11980	11990.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
14	20231030	121032	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
15	20231030	111033	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
16	20231030	101029	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
17	20231030	091028	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	11980	11980	11980	11980	11980	11980	11980	18	1790	500	7180	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
18	20231027	151031	57	100.00	KONEX			N	N	N	N		N	11980	-20	5	-0.17	1281860	107	28.92	11980	11980	11980	13800	10200	12000	11980.00	0.00	0	0	14333	13166	12333	11166	10333	13000	11000	18	1800	500	7200	10	1	3628222	435	-90.08	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.81	3000	20230217	299.33	13900	-13.81	20230921	3000	299.33	20230217	13900	-13.81	20230921	3000	299.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
19	20231027	141029	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14333	13166	12333	11166	10333	13000	11000	18	1800	500	7200	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
20	20231027	131019	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14333	13166	12333	11166	10333	13000	11000	18	1800	500	7200	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
21	20231027	121031	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14333	13166	12333	11166	10333	13000	11000	18	1800	500	7200	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
22	20231027	111038	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14333	13166	12333	11166	10333	13000	11000	18	1800	500	7200	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
23	20231027	101027	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14333	13166	12333	11166	10333	13000	11000	18	1800	500	7200	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
24	20231027	091030	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	14333	13166	12333	11166	10333	13000	11000	18	1800	500	7200	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
25	20231026	161014	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	4271400	370	27.21	12000	13500	11500	13680	10120	11900	11544.32	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	18	1780	500	7140	10	1	3628222	435	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
26	20231026	151013	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	4271400	370	27.21	12000	13500	11500	13680	10120	11900	11544.32	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	18	1780	500	7140	10	1	3628222	435	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
27	20231026	141015	57	100.00	KONEX			N	N	N	N		N	11500	-400	5	-3.36	4151400	360	26.47	12000	13500	11500	13680	10120	11900	11531.67	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	18	1780	500	7140	10	1	3628222	417	-86.47	3.13	12	0.01	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
28	20231026	131014	57	100.00	KONEX			N	N	N	N		N	11500	-400	5	-3.36	126400	10	0.74	12000	13500	11500	13680	10120	11900	12640.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	18	1780	500	7140	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
29	20231026	121006	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	114900	9	0.66	12000	13500	12000	13680	10120	11900	12766.67	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	18	1780	500	7140	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
30	20231026	111022	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	114900	9	0.66	12000	13500	12000	13680	10120	11900	12766.67	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	18	1780	500	7140	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
31	20231026	101017	57	100.00	KONEX			N	N	N	N		N	12000	100	2	0.84	114900	9	0.66	12000	13500	12000	13680	10120	11900	12766.67	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	18	1780	500	7140	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
32	20231026	091015	57	100.00	KONEX			N	N	N	N		N	13500	1600	2	13.45	78000	6	0.44	12000	13500	12000	13680	10120	11900	13000.00	0.00	0	0	12633	12266	11633	11266	10633	12450	11450	18	1780	500	7140	10	1	3628222	490	-101.50	3.68	12	0.00	-133.00	3669.00	13900	20230921	-2.88	3000	20230217	350.00	13900	-2.88	20230921	3000	350.00	20230217	13900	-2.88	20230921	3000	350.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
33	20231025	161017	57	100.00	KONEX			N	N	N	N		N	11900	-100	5	-0.83	15185640	1360	365.59	11500	12000	11000	13800	10200	12000	11165.91	0.00	0	0	12600	12300	11900	11600	11200	12450	11750	18	1800	500	7200	10	1	3628222	432	-89.47	3.24	12	0.04	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
34	20231025	151016	57	100.00	KONEX			N	N	N	N		N	11900	-100	5	-0.83	15185640	1360	365.59	11500	12000	11000	13800	10200	12000	11165.91	0.00	0	0	12600	12300	11900	11600	11200	12450	11750	18	1800	500	7200	10	1	3628222	432	-89.47	3.24	12	0.04	-133.00	3669.00	13900	20230921	-14.39	3000	20230217	296.67	13900	-14.39	20230921	3000	296.67	20230217	13900	-14.39	20230921	3000	296.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
35	20231025	141010	57	100.00	KONEX			N	N	N	N		N	11000	-1000	5	-8.33	12217540	1105	297.04	11500	12000	11000	13800	10200	12000	11056.60	0.00	0	0	12600	12300	11900	11600	11200	12450	11750	18	1800	500	7200	10	1	3628222	399	-82.71	3.00	12	0.03	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
36	20231025	131012	57	100.00	KONEX			N	N	N	N		N	11000	-1000	5	-8.33	12217540	1105	297.04	11500	12000	11000	13800	10200	12000	11056.60	0.00	0	0	12600	12300	11900	11600	11200	12450	11750	18	1800	500	7200	10	1	3628222	399	-82.71	3.00	12	0.03	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
37	20231025	121015	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1208000	105	28.23	11500	12000	11000	13800	10200	12000	11504.76	0.00	0	0	12600	12300	11900	11600	11200	12450	11750	18	1800	500	7200	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
38	20231025	111014	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1208000	105	28.23	11500	12000	11000	13800	10200	12000	11504.76	0.00	0	0	12600	12300	11900	11600	11200	12450	11750	18	1800	500	7200	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
39	20231025	101016	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	1208000	105	28.23	11500	12000	11000	13800	10200	12000	11504.76	0.00	0	0	12600	12300	11900	11600	11200	12450	11750	18	1800	500	7200	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
40	20231025	091011	57	100.00	KONEX			N	N	N	N		N	11000	-1000	5	-8.33	22500	2	0.54	11500	11500	11000	13800	10200	12000	11250.00	0.00	0	0	12600	12300	11900	11600	11200	12450	11750	18	1800	500	7200	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
41	20231024	160950	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	4379700	372	178.85	11500	12200	11500	14030	10370	12200	11773.39	0.00	0	0	12933	12566	12033	11666	11133	12750	11850	18	1830	500	7320	10	1	3628222	435	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
42	20231024	151005	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	1967700	171	82.21	11500	12200	11500	14030	10370	12200	11507.02	0.00	0	0	12933	12566	12033	11666	11133	12750	11850	18	1830	500	7320	10	1	3628222	443	-91.73	3.33	12	0.00	-133.00	3669.00	13900	20230921	-12.23	3000	20230217	306.67	13900	-12.23	20230921	3000	306.67	20230217	13900	-12.23	20230921	3000	306.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
43	20231024	140949	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	1967700	171	82.21	11500	12200	11500	14030	10370	12200	11507.02	0.00	0	0	12933	12566	12033	11666	11133	12750	11850	18	1830	500	7320	10	1	3628222	443	-91.73	3.33	12	0.00	-133.00	3669.00	13900	20230921	-12.23	3000	20230217	306.67	13900	-12.23	20230921	3000	306.67	20230217	13900	-12.23	20230921	3000	306.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
44	20231024	130953	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	1967700	171	82.21	11500	12200	11500	14030	10370	12200	11507.02	0.00	0	0	12933	12566	12033	11666	11133	12750	11850	18	1830	500	7320	10	1	3628222	443	-91.73	3.33	12	0.00	-133.00	3669.00	13900	20230921	-12.23	3000	20230217	306.67	13900	-12.23	20230921	3000	306.67	20230217	13900	-12.23	20230921	3000	306.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
45	20231024	121004	57	100.00	KONEX			N	N	N	N		N	11500	-700	5	-5.74	1943500	169	81.25	11500	11500	11500	14030	10370	12200	11500.00	0.00	0	0	12933	12566	12033	11666	11133	12750	11850	18	1830	500	7320	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
46	20231024	111000	57	100.00	KONEX			N	N	N	N		N	11500	-700	5	-5.74	1943500	169	81.25	11500	11500	11500	14030	10370	12200	11500.00	0.00	0	0	12933	12566	12033	11666	11133	12750	11850	18	1830	500	7320	10	1	3628222	417	-86.47	3.13	12	0.00	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
47	20231024	100950	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	0.00	0	0	12933	12566	12033	11666	11133	12750	11850	18	1830	500	7320	10	1	3628222	443	-91.73	3.33	12	0.00	-133.00	3669.00	13900	20230921	-12.23	3000	20230217	306.67	13900	-12.23	20230921	3000	306.67	20230217	13900	-12.23	20230921	3000	306.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
48	20231024	090958	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	0.00	0	0	12933	12566	12033	11666	11133	12750	11850	18	1830	500	7320	10	1	3628222	443	-91.73	3.33	12	0.00	-133.00	3669.00	13900	20230921	-12.23	3000	20230217	306.67	13900	-12.23	20230921	3000	306.67	20230217	13900	-12.23	20230921	3000	306.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
49	20231023	160943	57	100.00	KONEX			N	N	N	N		N	12200	-200	5	-1.61	2536600	208	12.46	11500	12400	11500	14260	10540	12400	12195.19	0.00	0	0	13133	12766	12133	11766	11133	12950	11950	18	1860	500	7440	10	1	3628222	443	-91.73	3.33	12	0.01	-133.00	3669.00	13900	20230921	-12.23	3000	20230217	306.67	13900	-12.23	20230921	3000	306.67	20230217	13900	-12.23	20230921	3000	306.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
50	20231023	150949	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	72200	6	0.36	11500	12400	11500	14260	10540	12400	12033.33	0.00	0	0	13133	12766	12133	11766	11133	12950	11950	18	1860	500	7440	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
51	20231023	140947	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	72200	6	0.36	11500	12400	11500	14260	10540	12400	12033.33	0.00	0	0	13133	12766	12133	11766	11133	12950	11950	18	1860	500	7440	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
52	20231023	130953	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	72200	6	0.36	11500	12400	11500	14260	10540	12400	12033.33	0.00	0	0	13133	12766	12133	11766	11133	12950	11950	18	1860	500	7440	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
53	20231023	120944	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	72200	6	0.36	11500	12400	11500	14260	10540	12400	12033.33	0.00	0	0	13133	12766	12133	11766	11133	12950	11950	18	1860	500	7440	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
54	20231023	110940	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	35900	3	0.18	11500	12400	11500	14260	10540	12400	11966.67	0.00	0	0	13133	12766	12133	11766	11133	12950	11950	18	1860	500	7440	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
55	20231023	100934	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13133	12766	12133	11766	11133	12950	11950	18	1860	500	7440	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
56	20231023	090954	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13133	12766	12133	11766	11133	12950	11950	18	1860	500	7440	10	1	3628222	450	-93.23	3.38	12	0.00	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
57	20231020	160939	57	100.00	KONEX			N	N	N	N		N	12400	840	2	7.27	19377500	1670	347.92	12000	12500	11500	13290	9830	11560	11603.29	0.00	0	0	11560	11560	11560	11560	11560	11560	11560	18	1730	500	6930	10	1	3628222	450	-93.23	3.38	12	0.05	-133.00	3669.00	13900	20230921	-10.79	3000	20230217	313.33	13900	-10.79	20230921	3000	313.33	20230217	13900	-10.79	20230921	3000	313.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
58	20231020	150938	57	100.00	KONEX			N	N	N	N		N	11500	-60	5	-0.52	17517500	1520	316.67	12000	12500	11500	13290	9830	11560	11524.67	0.00	0	0	11560	11560	11560	11560	11560	11560	11560	18	1730	500	6930	10	1	3628222	417	-86.47	3.13	12	0.04	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
59	20231020	140948	57	100.00	KONEX			N	N	N	N		N	11500	-60	5	-0.52	17517500	1520	316.67	12000	12500	11500	13290	9830	11560	11524.67	0.00	0	0	11560	11560	11560	11560	11560	11560	11560	18	1730	500	6930	10	1	3628222	417	-86.47	3.13	12	0.04	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
60	20231020	130921	57	100.00	KONEX			N	N	N	N		N	11500	-60	5	-0.52	7133000	617	128.54	12000	12500	11500	13290	9830	11560	11560.78	0.00	0	0	11560	11560	11560	11560	11560	11560	11560	18	1730	500	6930	10	1	3628222	417	-86.47	3.13	12	0.02	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
61	20231020	120931	57	100.00	KONEX			N	N	N	N		N	12500	940	2	8.13	6960500	602	125.42	12000	12500	11560	13290	9830	11560	11562.29	0.00	0	0	11560	11560	11560	11560	11560	11560	11560	18	1730	500	6930	10	1	3628222	454	-93.98	3.41	12	0.02	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
62	20231020	110942	57	100.00	KONEX			N	N	N	N		N	11560	0	3	0.00	6948000	601	125.21	12000	12000	11560	13290	9830	11560	11560.73	0.00	0	0	11560	11560	11560	11560	11560	11560	11560	18	1730	500	6930	10	1	3628222	419	-86.92	3.15	12	0.02	-133.00	3669.00	13900	20230921	-16.83	3000	20230217	285.33	13900	-16.83	20230921	3000	285.33	20230217	13900	-16.83	20230921	3000	285.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
63	20231020	100933	57	100.00	KONEX			N	N	N	N		N	12000	440	2	3.81	12000	1	0.21	12000	12000	12000	13290	9830	11560	12000.00	0.00	0	0	11560	11560	11560	11560	11560	11560	11560	18	1730	500	6930	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
64	20231020	090932	57	100.00	KONEX			N	N	N	N		N	11560	0	3	0.00	0	0	0.00	0	0	0	13290	9830	11560	0.00	0.00	0	0	11560	11560	11560	11560	11560	11560	11560	18	1730	500	6930	10	1	3628222	419	-86.92	3.15	12	0.00	-133.00	3669.00	13900	20230921	-16.83	3000	20230217	285.33	13900	-16.83	20230921	3000	285.33	20230217	13900	-16.83	20230921	3000	285.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
65	20231019	160930	57	100.00	KONEX			N	N	N	N		N	11560	-240	5	-2.03	5548800	480	56.14	11560	11560	11560	13570	10030	11800	11560.00	0.00	0	0	12580	12190	11600	11210	10620	11895	10915	18	1770	500	7080	10	1	3628222	419	-86.92	3.15	12	0.01	-133.00	3669.00	13900	20230921	-16.83	3000	20230217	285.33	13900	-16.83	20230921	3000	285.33	20230217	13900	-16.83	20230921	3000	285.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
66	20231019	150921	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12580	12190	11600	11210	10620	11895	10915	18	1770	500	7080	10	1	3628222	428	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
67	20231019	140935	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12580	12190	11600	11210	10620	11895	10915	18	1770	500	7080	10	1	3628222	428	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
68	20231019	130925	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12580	12190	11600	11210	10620	11895	10915	18	1770	500	7080	10	1	3628222	428	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
69	20231019	120932	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12580	12190	11600	11210	10620	11895	10915	18	1770	500	7080	10	1	3628222	428	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
70	20231019	110926	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12580	12190	11600	11210	10620	11895	10915	18	1770	500	7080	10	1	3628222	428	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
71	20231019	100921	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12580	12190	11600	11210	10620	11895	10915	18	1770	500	7080	10	1	3628222	428	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
72	20231019	090930	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	12580	12190	11600	11210	10620	11895	10915	18	1770	500	7080	10	1	3628222	428	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
73	20231018	160933	57	100.00	KONEX			N	N	N	N		N	11800	-190	5	-1.58	9555710	855	159.22	11990	11990	11010	13780	10200	11990	11176.27	0.00	0	0	14256	13122	11866	10732	9476	12495	10105	18	1790	500	7190	10	1	3628222	428	-88.72	3.22	12	0.02	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
74	20231018	150924	57	100.00	KONEX			N	N	N	N		N	11800	-190	5	-1.58	9555710	855	159.22	11990	11990	11010	13780	10200	11990	11176.27	0.00	0	0	14256	13122	11866	10732	9476	12495	10105	18	1790	500	7190	10	1	3628222	428	-88.72	3.22	12	0.02	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
75	20231018	140911	57	100.00	KONEX			N	N	N	N		N	11800	-190	5	-1.58	9555710	855	159.22	11990	11990	11010	13780	10200	11990	11176.27	0.00	0	0	14256	13122	11866	10732	9476	12495	10105	18	1790	500	7190	10	1	3628222	428	-88.72	3.22	12	0.02	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
76	20231018	130908	57	100.00	KONEX			N	N	N	N		N	11800	-190	5	-1.58	9555710	855	159.22	11990	11990	11010	13780	10200	11990	11176.27	0.00	0	0	14256	13122	11866	10732	9476	12495	10105	18	1790	500	7190	10	1	3628222	428	-88.72	3.22	12	0.02	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
77	20231018	120925	57	100.00	KONEX			N	N	N	N		N	11010	-980	5	-8.17	9437710	845	157.36	11990	11990	11010	13780	10200	11990	11168.89	0.00	0	0	14256	13122	11866	10732	9476	12495	10105	18	1790	500	7190	10	1	3628222	399	-82.78	3.00	12	0.02	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
78	20231018	110917	57	100.00	KONEX			N	N	N	N		N	11010	-980	5	-8.17	9437710	845	157.36	11990	11990	11010	13780	10200	11990	11168.89	0.00	0	0	14256	13122	11866	10732	9476	12495	10105	18	1790	500	7190	10	1	3628222	399	-82.78	3.00	12	0.02	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
79	20231018	100929	57	100.00	KONEX			N	N	N	N		N	11010	-980	5	-8.17	6134710	545	101.49	11990	11990	11010	13780	10200	11990	11256.35	0.00	0	0	14256	13122	11866	10732	9476	12495	10105	18	1790	500	7190	10	1	3628222	399	-82.78	3.00	12	0.02	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
80	20231018	090914	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	14256	13122	11866	10732	9476	12495	10105	18	1790	500	7190	10	1	3628222	435	-90.15	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
81	20231017	160915	57	100.00	KONEX			N	N	N	N		N	11990	-110	5	-0.91	5977860	537	4475.00	12500	13000	10610	13910	10290	12100	11131.96	0.00	0	0	12100	12100	12100	12100	12100	12100	12100	18	1810	500	7260	10	1	3628222	435	-90.15	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.74	3000	20230217	299.67	13900	-13.74	20230921	3000	299.67	20230217	13900	-13.74	20230921	3000	299.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
82	20231017	150925	57	100.00	KONEX			N	N	N	N		N	12000	-100	5	-0.83	5606170	506	4216.67	12500	13000	10610	13910	10290	12100	11079.39	0.00	0	0	12100	12100	12100	12100	12100	12100	12100	18	1810	500	7260	10	1	3628222	435	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
83	20231017	140926	57	100.00	KONEX			N	N	N	N		N	12000	-100	5	-0.83	5606170	506	4216.67	12500	13000	10610	13910	10290	12100	11079.39	0.00	0	0	12100	12100	12100	12100	12100	12100	12100	18	1810	500	7260	10	1	3628222	435	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
84	20231017	130918	57	100.00	KONEX			N	N	N	N		N	12000	-100	5	-0.83	5582670	504	4200.00	12500	13000	10610	13910	10290	12100	11076.73	0.00	0	0	12100	12100	12100	12100	12100	12100	12100	18	1810	500	7260	10	1	3628222	435	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
85	20231017	120921	57	100.00	KONEX			N	N	N	N		N	12000	-100	5	-0.83	5582670	504	4200.00	12500	13000	10610	13910	10290	12100	11076.73	0.00	0	0	12100	12100	12100	12100	12100	12100	12100	18	1810	500	7260	10	1	3628222	435	-90.23	3.27	12	0.01	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
86	20231017	110911	57	100.00	KONEX			N	N	N	N		N	12500	400	2	3.31	38000	3	25.00	12500	13000	12500	13910	10290	12100	12666.67	0.00	0	0	12100	12100	12100	12100	12100	12100	12100	18	1810	500	7260	10	1	3628222	454	-93.98	3.41	12	0.00	-133.00	3669.00	13900	20230921	-10.07	3000	20230217	316.67	13900	-10.07	20230921	3000	316.67	20230217	13900	-10.07	20230921	3000	316.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
87	20231017	100905	57	100.00	KONEX			N	N	N	N		N	13000	900	2	7.44	25500	2	16.67	12500	13000	12500	13910	10290	12100	12750.00	0.00	0	0	12100	12100	12100	12100	12100	12100	12100	18	1810	500	7260	10	1	3628222	472	-97.74	3.54	12	0.00	-133.00	3669.00	13900	20230921	-6.47	3000	20230217	333.33	13900	-6.47	20230921	3000	333.33	20230217	13900	-6.47	20230921	3000	333.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
88	20231017	090915	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	12100	12100	12100	12100	12100	12100	12100	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
89	20231016	160913	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	145200	12	1.66	12100	12100	12100	13910	10290	12100	12100.00	0.00	0	0	13166	12632	11566	11032	9966	12900	11300	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
90	20231016	150913	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13166	12632	11566	11032	9966	12900	11300	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
91	20231016	140915	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13166	12632	11566	11032	9966	12900	11300	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
92	20231016	130909	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13166	12632	11566	11032	9966	12900	11300	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
93	20231016	120910	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13166	12632	11566	11032	9966	12900	11300	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
94	20231016	110903	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13166	12632	11566	11032	9966	12900	11300	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
95	20231016	100858	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13166	12632	11566	11032	9966	12900	11300	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
96	20231016	090901	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13166	12632	11566	11032	9966	12900	11300	18	1810	500	7260	10	1	3628222	439	-90.98	3.30	12	0.00	-133.00	3669.00	13900	20230921	-12.95	3000	20230217	303.33	13900	-12.95	20230921	3000	303.33	20230217	13900	-12.95	20230921	3000	303.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
97	20231012	160929	57	100.00	KONEX			N	N	N	N		N	12200	800	2	7.02	7585600	664	93.39	11400	12200	11400	13110	9690	11400	11424.10	0.00	0	0	11993	11696	11103	10806	10213	11845	10955	18	1710	500	6840	10	1	3628222	443	-91.73	3.33	12	0.02	-133.00	3669.00	13900	20230921	-12.23	3000	20230217	306.67	13900	-12.23	20230921	3000	306.67	20230217	13900	-12.23	20230921	3000	306.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
98	20231012	150907	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	7341600	644	90.58	11400	11400	11400	13110	9690	11400	11400.00	0.00	0	0	11993	11696	11103	10806	10213	11845	10955	18	1710	500	6840	10	1	3628222	414	-85.71	3.11	12	0.02	-133.00	3669.00	13900	20230921	-17.99	3000	20230217	280.00	13900	-17.99	20230921	3000	280.00	20230217	13900	-17.99	20230921	3000	280.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
99	20231012	140909	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	7341600	644	90.58	11400	11400	11400	13110	9690	11400	11400.00	0.00	0	0	11993	11696	11103	10806	10213	11845	10955	18	1710	500	6840	10	1	3628222	414	-85.71	3.11	12	0.02	-133.00	3669.00	13900	20230921	-17.99	3000	20230217	280.00	13900	-17.99	20230921	3000	280.00	20230217	13900	-17.99	20230921	3000	280.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
100	20231012	130908	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	7136400	626	88.05	11400	11400	11400	13110	9690	11400	11400.00	0.00	0	0	11993	11696	11103	10806	10213	11845	10955	18	1710	500	6840	10	1	3628222	414	-85.71	3.11	12	0.02	-133.00	3669.00	13900	20230921	-17.99	3000	20230217	280.00	13900	-17.99	20230921	3000	280.00	20230217	13900	-17.99	20230921	3000	280.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
101	20231012	120919	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	7011000	615	86.50	11400	11400	11400	13110	9690	11400	11400.00	0.00	0	0	11993	11696	11103	10806	10213	11845	10955	18	1710	500	6840	10	1	3628222	414	-85.71	3.11	12	0.02	-133.00	3669.00	13900	20230921	-17.99	3000	20230217	280.00	13900	-17.99	20230921	3000	280.00	20230217	13900	-17.99	20230921	3000	280.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
102	20231012	110918	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	5506200	483	67.93	11400	11400	11400	13110	9690	11400	11400.00	0.00	0	0	11993	11696	11103	10806	10213	11845	10955	18	1710	500	6840	10	1	3628222	414	-85.71	3.11	12	0.01	-133.00	3669.00	13900	20230921	-17.99	3000	20230217	280.00	13900	-17.99	20230921	3000	280.00	20230217	13900	-17.99	20230921	3000	280.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
103	20231012	100911	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	2291400	201	28.27	11400	11400	11400	13110	9690	11400	11400.00	0.00	0	0	11993	11696	11103	10806	10213	11845	10955	18	1710	500	6840	10	1	3628222	414	-85.71	3.11	12	0.01	-133.00	3669.00	13900	20230921	-17.99	3000	20230217	280.00	13900	-17.99	20230921	3000	280.00	20230217	13900	-17.99	20230921	3000	280.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
104	20231012	090917	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11993	11696	11103	10806	10213	11845	10955	18	1710	500	6840	10	1	3628222	414	-85.71	3.11	12	0.00	-133.00	3669.00	13900	20230921	-17.99	3000	20230217	280.00	13900	-17.99	20230921	3000	280.00	20230217	13900	-17.99	20230921	3000	280.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
105	20231011	160906	57	100.00	KONEX			N	N	N	N		N	11400	400	2	3.64	7803040	711	44.27	11000	11400	10510	12650	9350	11000	10974.74	0.00	0	0	12000	11500	11000	10500	10000	11500	10500	18	1650	500	6600	10	1	3628222	414	-85.71	3.11	12	0.02	-133.00	3669.00	13900	20230921	-17.99	3000	20230217	280.00	13900	-17.99	20230921	3000	280.00	20230217	13900	-17.99	20230921	3000	280.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
106	20231011	150911	57	100.00	KONEX			N	N	N	N		N	10550	-450	5	-4.09	4474240	419	26.09	11000	11000	10510	12650	9350	11000	10678.38	0.00	0	0	12000	11500	11000	10500	10000	11500	10500	18	1650	500	6600	10	1	3628222	383	-79.32	2.88	12	0.01	-133.00	3669.00	13900	20230921	-24.10	3000	20230217	251.67	13900	-24.10	20230921	3000	251.67	20230217	13900	-24.10	20230921	3000	251.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
107	20231011	140914	57	100.00	KONEX			N	N	N	N		N	10510	-490	5	-4.45	1445630	132	8.22	11000	11000	10510	12650	9350	11000	10951.74	0.00	0	0	12000	11500	11000	10500	10000	11500	10500	18	1650	500	6600	10	1	3628222	381	-79.02	2.86	12	0.00	-133.00	3669.00	13900	20230921	-24.39	3000	20230217	250.33	13900	-24.39	20230921	3000	250.33	20230217	13900	-24.39	20230921	3000	250.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
108	20231011	130903	57	100.00	KONEX			N	N	N	N		N	10510	-490	5	-4.45	1445630	132	8.22	11000	11000	10510	12650	9350	11000	10951.74	0.00	0	0	12000	11500	11000	10500	10000	11500	10500	18	1650	500	6600	10	1	3628222	381	-79.02	2.86	12	0.00	-133.00	3669.00	13900	20230921	-24.39	3000	20230217	250.33	13900	-24.39	20230921	3000	250.33	20230217	13900	-24.39	20230921	3000	250.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
109	20231011	120920	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	1111000	101	6.29	11000	11000	11000	12650	9350	11000	11000.00	0.00	0	0	12000	11500	11000	10500	10000	11500	10500	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
110	20231011	110915	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	1111000	101	6.29	11000	11000	11000	12650	9350	11000	11000.00	0.00	0	0	12000	11500	11000	10500	10000	11500	10500	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
111	20231011	100908	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	11000	1	0.06	11000	11000	11000	12650	9350	11000	11000.00	0.00	0	0	12000	11500	11000	10500	10000	11500	10500	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
112	20231011	090911	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12000	11500	11000	10500	10000	11500	10500	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
113	20231010	161517	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	17250250	1606	161.90	11000	11500	10500	12650	9350	11000	10741.13	0.00	0	0	12066	11532	11266	10732	10466	11400	10600	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.04	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
114	20231010	150859	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	15589250	1455	146.67	11000	11500	10500	12650	9350	11000	10714.26	0.00	0	0	12066	11532	11266	10732	10466	11400	10600	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.04	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
115	20231010	140905	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	3794750	346	34.88	11000	11500	10500	12650	9350	11000	10967.49	0.00	0	0	12066	11532	11266	10732	10466	11400	10600	18	1650	500	6600	10	1	3628222	381	-78.95	2.86	12	0.01	-133.00	3669.00	13900	20230921	-24.46	3000	20230217	250.00	13900	-24.46	20230921	3000	250.00	20230217	13900	-24.46	20230921	3000	250.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
116	20231010	130857	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	2838500	255	25.71	11000	11500	11000	12650	9350	11000	11131.37	0.00	0	0	12066	11532	11266	10732	10466	11400	10600	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.01	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
117	20231010	120856	57	100.00	KONEX			N	N	N	N		N	11500	500	2	4.55	2750500	247	24.90	11000	11500	11000	12650	9350	11000	11135.63	0.00	0	0	12066	11532	11266	10732	10466	11400	10600	18	1650	500	6600	10	1	3628222	417	-86.47	3.13	12	0.01	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
118	20231010	110839	57	100.00	KONEX			N	N	N	N		N	11500	500	2	4.55	2750500	247	24.90	11000	11500	11000	12650	9350	11000	11135.63	0.00	0	0	12066	11532	11266	10732	10466	11400	10600	18	1650	500	6600	10	1	3628222	417	-86.47	3.13	12	0.01	-133.00	3669.00	13900	20230921	-17.27	3000	20230217	283.33	13900	-17.27	20230921	3000	283.33	20230217	13900	-17.27	20230921	3000	283.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
119	20231010	100849	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	209000	19	1.92	11000	11000	11000	12650	9350	11000	11000.00	0.00	0	0	12066	11532	11266	10732	10466	11400	10600	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
120	20231010	090844	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	11266	10732	10466	11400	10600	18	1650	500	6600	10	1	3628222	399	-82.71	3.00	12	0.00	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
121	20231006	160852	57	100.00	KONEX			N	N	N	N		N	11000	-1000	5	-8.33	11051300	992	29.25	11800	11800	11000	13800	10200	12000	11140.42	0.00	0	0	13126	12562	11806	11242	10486	12185	10865	18	1800	500	7200	10	1	3628222	399	-82.71	3.00	12	0.03	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
122	20231006	150839	57	100.00	KONEX			N	N	N	N		N	11000	-1000	5	-8.33	11051300	992	29.25	11800	11800	11000	13800	10200	12000	11140.42	0.00	0	0	13126	12562	11806	11242	10486	12185	10865	18	1800	500	7200	10	1	3628222	399	-82.71	3.00	12	0.03	-133.00	3669.00	13900	20230921	-20.86	3000	20230217	266.67	13900	-20.86	20230921	3000	266.67	20230217	13900	-20.86	20230921	3000	266.67	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
123	20231006	140841	57	100.00	KONEX			N	N	N	N		N	11010	-990	5	-8.25	8232970	736	21.70	11800	11800	11010	13800	10200	12000	11186.10	0.00	0	0	13126	12562	11806	11242	10486	12185	10865	18	1800	500	7200	10	1	3628222	399	-82.78	3.00	12	0.02	-133.00	3669.00	13900	20230921	-20.79	3000	20230217	267.00	13900	-20.79	20230921	3000	267.00	20230217	13900	-20.79	20230921	3000	267.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
124	20231006	130831	57	100.00	KONEX			N	N	N	N		N	11700	-300	5	-2.50	47100	4	0.12	11800	11800	11700	13800	10200	12000	11775.00	0.00	0	0	13126	12562	11806	11242	10486	12185	10865	18	1800	500	7200	10	1	3628222	425	-87.97	3.19	12	0.00	-133.00	3669.00	13900	20230921	-15.83	3000	20230217	290.00	13900	-15.83	20230921	3000	290.00	20230217	13900	-15.83	20230921	3000	290.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
125	20231006	120828	57	100.00	KONEX			N	N	N	N		N	11700	-300	5	-2.50	47100	4	0.12	11800	11800	11700	13800	10200	12000	11775.00	0.00	0	0	13126	12562	11806	11242	10486	12185	10865	18	1800	500	7200	10	1	3628222	425	-87.97	3.19	12	0.00	-133.00	3669.00	13900	20230921	-15.83	3000	20230217	290.00	13900	-15.83	20230921	3000	290.00	20230217	13900	-15.83	20230921	3000	290.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
126	20231006	110821	57	100.00	KONEX			N	N	N	N		N	11700	-300	5	-2.50	47100	4	0.12	11800	11800	11700	13800	10200	12000	11775.00	0.00	0	0	13126	12562	11806	11242	10486	12185	10865	18	1800	500	7200	10	1	3628222	425	-87.97	3.19	12	0.00	-133.00	3669.00	13900	20230921	-15.83	3000	20230217	290.00	13900	-15.83	20230921	3000	290.00	20230217	13900	-15.83	20230921	3000	290.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
127	20231006	100828	57	100.00	KONEX			N	N	N	N		N	11800	-200	5	-1.67	35400	3	0.09	11800	11800	11800	13800	10200	12000	11800.00	0.00	0	0	13126	12562	11806	11242	10486	12185	10865	18	1800	500	7200	10	1	3628222	428	-88.72	3.22	12	0.00	-133.00	3669.00	13900	20230921	-15.11	3000	20230217	293.33	13900	-15.11	20230921	3000	293.33	20230217	13900	-15.11	20230921	3000	293.33	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N
128	20231006	090822	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13126	12562	11806	11242	10486	12185	10865	18	1800	500	7200	10	1	3628222	435	-90.23	3.27	12	0.00	-133.00	3669.00	13900	20230921	-13.67	3000	20230217	300.00	13900	-13.67	20230921	3000	300.00	20230217	13900	-13.67	20230921	3000	300.00	20230217	0.00	N	278990	500	18 억		0	N	N	0	N	00	N