KissMeData/311060/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	161138	57	100.00	KONEX			N	N	N	N		N	10100	1000	2	10.99	2290300	285	172.73	9100	10100	7850	10460	7740	9100	8036.14	0.00	0	0	9833	9466	8733	8366	7633	9650	8550	17	1360	500	5460	10	1	3410067	344	26.23	5.90	12	0.01	385.00	1712.00	11190	20231020	-9.74	3855	20230629	162.00	11190	-9.74	20231020	3855	162.00	20230629	11190	-9.74	20231020	3855	162.00	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
3	20231031	151149	57	100.00	KONEX			N	N	N	N		N	10100	1000	2	10.99	2290300	285	172.73	9100	10100	7850	10460	7740	9100	8036.14	0.00	0	0	9833	9466	8733	8366	7633	9650	8550	17	1360	500	5460	10	1	3410067	344	26.23	5.90	12	0.01	385.00	1712.00	11190	20231020	-9.74	3855	20230629	162.00	11190	-9.74	20231020	3855	162.00	20230629	11190	-9.74	20231020	3855	162.00	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
4	20231031	141158	57	100.00	KONEX			N	N	N	N		N	10100	1000	2	10.99	2290300	285	172.73	9100	10100	7850	10460	7740	9100	8036.14	0.00	0	0	9833	9466	8733	8366	7633	9650	8550	17	1360	500	5460	10	1	3410067	344	26.23	5.90	12	0.01	385.00	1712.00	11190	20231020	-9.74	3855	20230629	162.00	11190	-9.74	20231020	3855	162.00	20230629	11190	-9.74	20231020	3855	162.00	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
5	20231031	131148	57	100.00	KONEX			N	N	N	N		N	10100	1000	2	10.99	2290300	285	172.73	9100	10100	7850	10460	7740	9100	8036.14	0.00	0	0	9833	9466	8733	8366	7633	9650	8550	17	1360	500	5460	10	1	3410067	344	26.23	5.90	12	0.01	385.00	1712.00	11190	20231020	-9.74	3855	20230629	162.00	11190	-9.74	20231020	3855	162.00	20230629	11190	-9.74	20231020	3855	162.00	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
6	20231031	121149	57	100.00	KONEX			N	N	N	N		N	10100	1000	2	10.99	2290300	285	172.73	9100	10100	7850	10460	7740	9100	8036.14	0.00	0	0	9833	9466	8733	8366	7633	9650	8550	17	1360	500	5460	10	1	3410067	344	26.23	5.90	12	0.01	385.00	1712.00	11190	20231020	-9.74	3855	20230629	162.00	11190	-9.74	20231020	3855	162.00	20230629	11190	-9.74	20231020	3855	162.00	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
7	20231031	111219	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	1100800	138	83.64	9100	9100	7850	10460	7740	9100	7976.81	0.00	0	0	9833	9466	8733	8366	7633	9650	8550	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
8	20231031	101157	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	45500	5	3.03	9100	9100	9100	10460	7740	9100	9100.00	0.00	0	0	9833	9466	8733	8366	7633	9650	8550	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
9	20231031	091158	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9833	9466	8733	8366	7633	9650	8550	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
10	20231030	161134	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	1356200	165	16.47	8050	9100	8000	10460	7740	9100	8219.39	0.00	0	0	9766	9432	8966	8632	8166	9600	8800	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
11	20231030	151109	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	1248000	153	15.27	8050	9100	8000	10460	7740	9100	8156.86	0.00	0	0	9766	9432	8966	8632	8166	9600	8800	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
12	20231030	141106	57	100.00	KONEX			N	N	N	N		N	8050	-1050	5	-11.54	531300	66	6.59	8050	8050	8050	10460	7740	9100	8050.00	0.00	0	0	9766	9432	8966	8632	8166	9600	8800	17	1360	500	5460	10	1	3410067	275	20.91	4.70	12	0.00	385.00	1712.00	11190	20231020	-28.06	3855	20230629	108.82	11190	-28.06	20231020	3855	108.82	20230629	11190	-28.06	20231020	3855	108.82	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
13	20231030	131111	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9766	9432	8966	8632	8166	9600	8800	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
14	20231030	121100	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9766	9432	8966	8632	8166	9600	8800	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
15	20231030	111102	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9766	9432	8966	8632	8166	9600	8800	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
16	20231030	101058	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9766	9432	8966	8632	8166	9600	8800	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
17	20231030	091058	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9766	9432	8966	8632	8166	9600	8800	17	1360	500	5460	10	1	3410067	310	23.64	5.32	12	0.00	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	17 억		0	N	N	0	N	00	N
18	20231027	161007	57	100.00	KONEX			N	N	N	N		N	9100	-200	5	-2.15	9158200	1002	244.39	8500	9300	8500	10690	7910	9300	9139.92	0.00	0	0	10033	9666	8933	8566	7833	9850	8750	16	1390	500	5580	10	1	3193402	291	23.64	5.32	12	0.03	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
19	20231027	151100	57	100.00	KONEX			N	N	N	N		N	9100	-200	5	-2.15	9158200	1002	244.39	8500	9300	8500	10690	7910	9300	9139.92	0.00	0	0	10033	9666	8933	8566	7833	9850	8750	16	1390	500	5580	10	1	3193402	291	23.64	5.32	12	0.03	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
20	20231027	141057	57	100.00	KONEX			N	N	N	N		N	9100	-200	5	-2.15	9158200	1002	244.39	8500	9300	8500	10690	7910	9300	9139.92	0.00	0	0	10033	9666	8933	8566	7833	9850	8750	16	1390	500	5580	10	1	3193402	291	23.64	5.32	12	0.03	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
21	20231027	131048	57	100.00	KONEX			N	N	N	N		N	9100	-200	5	-2.15	9158200	1002	244.39	8500	9300	8500	10690	7910	9300	9139.92	0.00	0	0	10033	9666	8933	8566	7833	9850	8750	16	1390	500	5580	10	1	3193402	291	23.64	5.32	12	0.03	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
22	20231027	121100	57	100.00	KONEX			N	N	N	N		N	9100	-200	5	-2.15	9149100	1001	244.15	8500	9300	8500	10690	7910	9300	9139.96	0.00	0	0	10033	9666	8933	8566	7833	9850	8750	16	1390	500	5580	10	1	3193402	291	23.64	5.32	12	0.03	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
23	20231027	111106	57	100.00	KONEX			N	N	N	N		N	9100	-200	5	-2.15	9149100	1001	244.15	8500	9300	8500	10690	7910	9300	9139.96	0.00	0	0	10033	9666	8933	8566	7833	9850	8750	16	1390	500	5580	10	1	3193402	291	23.64	5.32	12	0.03	385.00	1712.00	11190	20231020	-18.68	3855	20230629	136.06	11190	-18.68	20231020	3855	136.06	20230629	11190	-18.68	20231020	3855	136.06	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
24	20231027	101055	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10033	9666	8933	8566	7833	9850	8750	16	1390	500	5580	10	1	3193402	297	24.16	5.43	12	0.00	385.00	1712.00	11190	20231020	-16.89	3855	20230629	141.25	11190	-16.89	20231020	3855	141.25	20230629	11190	-16.89	20231020	3855	141.25	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
25	20231027	091100	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10033	9666	8933	8566	7833	9850	8750	16	1390	500	5580	10	1	3193402	297	24.16	5.43	12	0.00	385.00	1712.00	11190	20231020	-16.89	3855	20230629	141.25	11190	-16.89	20231020	3855	141.25	20230629	11190	-16.89	20231020	3855	141.25	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
26	20231026	161043	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	3373000	410	41000.00	8200	9300	8200	10580	7820	9200	8226.83	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	16	1380	500	5520	10	1	3193402	297	24.16	5.43	12	0.01	385.00	1712.00	11190	20231020	-16.89	3855	20230629	141.25	11190	-16.89	20231020	3855	141.25	20230629	11190	-16.89	20231020	3855	141.25	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
27	20231026	151041	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	3373000	410	41000.00	8200	9300	8200	10580	7820	9200	8226.83	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	16	1380	500	5520	10	1	3193402	297	24.16	5.43	12	0.01	385.00	1712.00	11190	20231020	-16.89	3855	20230629	141.25	11190	-16.89	20231020	3855	141.25	20230629	11190	-16.89	20231020	3855	141.25	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
28	20231026	141043	57	100.00	KONEX			N	N	N	N		N	8200	-1000	5	-10.87	82000	10	1000.00	8200	8200	8200	10580	7820	9200	8200.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	16	1380	500	5520	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
29	20231026	131042	57	100.00	KONEX			N	N	N	N		N	8200	-1000	5	-10.87	82000	10	1000.00	8200	8200	8200	10580	7820	9200	8200.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	16	1380	500	5520	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
30	20231026	121035	57	100.00	KONEX			N	N	N	N		N	8200	-1000	5	-10.87	82000	10	1000.00	8200	8200	8200	10580	7820	9200	8200.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	16	1380	500	5520	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
31	20231026	111050	57	100.00	KONEX			N	N	N	N		N	8200	-1000	5	-10.87	82000	10	1000.00	8200	8200	8200	10580	7820	9200	8200.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	16	1380	500	5520	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
32	20231026	101045	57	100.00	KONEX			N	N	N	N		N	8200	-1000	5	-10.87	82000	10	1000.00	8200	8200	8200	10580	7820	9200	8200.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	16	1380	500	5520	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
33	20231026	091043	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	16	1380	500	5520	10	1	3193402	294	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
34	20231025	161045	57	100.00	KONEX			N	N	N	N		N	9200	1050	2	12.88	9200	1	0.45	9200	9200	9200	9370	6930	8150	9200.00	0.00	0	0	8916	8532	7816	7432	6716	8725	7625	16	1220	500	4890	10	1	3193402	294	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
35	20231025	151043	57	100.00	KONEX			N	N	N	N		N	9200	1050	2	12.88	9200	1	0.45	9200	9200	9200	9370	6930	8150	9200.00	0.00	0	0	8916	8532	7816	7432	6716	8725	7625	16	1220	500	4890	10	1	3193402	294	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
36	20231025	141038	57	100.00	KONEX			N	N	N	N		N	9200	1050	2	12.88	9200	1	0.45	9200	9200	9200	9370	6930	8150	9200.00	0.00	0	0	8916	8532	7816	7432	6716	8725	7625	16	1220	500	4890	10	1	3193402	294	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
37	20231025	131040	57	100.00	KONEX			N	N	N	N		N	9200	1050	2	12.88	9200	1	0.45	9200	9200	9200	9370	6930	8150	9200.00	0.00	0	0	8916	8532	7816	7432	6716	8725	7625	16	1220	500	4890	10	1	3193402	294	23.90	5.37	12	0.00	385.00	1712.00	11190	20231020	-17.78	3855	20230629	138.65	11190	-17.78	20231020	3855	138.65	20230629	11190	-17.78	20231020	3855	138.65	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
38	20231025	121043	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8916	8532	7816	7432	6716	8725	7625	16	1220	500	4890	10	1	3193402	260	21.17	4.76	12	0.00	385.00	1712.00	11190	20231020	-27.17	3855	20230629	111.41	11190	-27.17	20231020	3855	111.41	20230629	11190	-27.17	20231020	3855	111.41	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
39	20231025	111043	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8916	8532	7816	7432	6716	8725	7625	16	1220	500	4890	10	1	3193402	260	21.17	4.76	12	0.00	385.00	1712.00	11190	20231020	-27.17	3855	20230629	111.41	11190	-27.17	20231020	3855	111.41	20230629	11190	-27.17	20231020	3855	111.41	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
40	20231025	101044	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8916	8532	7816	7432	6716	8725	7625	16	1220	500	4890	10	1	3193402	260	21.17	4.76	12	0.00	385.00	1712.00	11190	20231020	-27.17	3855	20230629	111.41	11190	-27.17	20231020	3855	111.41	20230629	11190	-27.17	20231020	3855	111.41	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
41	20231025	091039	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8916	8532	7816	7432	6716	8725	7625	16	1220	500	4890	10	1	3193402	260	21.17	4.76	12	0.00	385.00	1712.00	11190	20231020	-27.17	3855	20230629	111.41	11190	-27.17	20231020	3855	111.41	20230629	11190	-27.17	20231020	3855	111.41	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
42	20231024	161016	57	100.00	KONEX			N	N	N	N		N	8150	-50	5	-0.61	1802200	222	111.00	7100	8200	7100	9430	6970	8200	8118.02	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	16	1230	500	4920	10	1	3193402	260	21.17	4.76	12	0.01	385.00	1712.00	11190	20231020	-27.17	3855	20230629	111.41	11190	-27.17	20231020	3855	111.41	20230629	11190	-27.17	20231020	3855	111.41	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
43	20231024	151032	57	100.00	KONEX			N	N	N	N		N	7100	-1100	5	-13.41	85200	12	6.00	7100	7100	7100	9430	6970	8200	7100.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	16	1230	500	4920	10	1	3193402	227	18.44	4.15	12	0.00	385.00	1712.00	11190	20231020	-36.55	3855	20230629	84.18	11190	-36.55	20231020	3855	84.18	20230629	11190	-36.55	20231020	3855	84.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
44	20231024	141015	57	100.00	KONEX			N	N	N	N		N	7100	-1100	5	-13.41	85200	12	6.00	7100	7100	7100	9430	6970	8200	7100.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	16	1230	500	4920	10	1	3193402	227	18.44	4.15	12	0.00	385.00	1712.00	11190	20231020	-36.55	3855	20230629	84.18	11190	-36.55	20231020	3855	84.18	20230629	11190	-36.55	20231020	3855	84.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
45	20231024	131020	57	100.00	KONEX			N	N	N	N		N	7100	-1100	5	-13.41	85200	12	6.00	7100	7100	7100	9430	6970	8200	7100.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	16	1230	500	4920	10	1	3193402	227	18.44	4.15	12	0.00	385.00	1712.00	11190	20231020	-36.55	3855	20230629	84.18	11190	-36.55	20231020	3855	84.18	20230629	11190	-36.55	20231020	3855	84.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
46	20231024	121032	57	100.00	KONEX			N	N	N	N		N	7100	-1100	5	-13.41	85200	12	6.00	7100	7100	7100	9430	6970	8200	7100.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	16	1230	500	4920	10	1	3193402	227	18.44	4.15	12	0.00	385.00	1712.00	11190	20231020	-36.55	3855	20230629	84.18	11190	-36.55	20231020	3855	84.18	20230629	11190	-36.55	20231020	3855	84.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
47	20231024	111027	57	100.00	KONEX			N	N	N	N		N	7100	-1100	5	-13.41	14200	2	1.00	7100	7100	7100	9430	6970	8200	7100.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	16	1230	500	4920	10	1	3193402	227	18.44	4.15	12	0.00	385.00	1712.00	11190	20231020	-36.55	3855	20230629	84.18	11190	-36.55	20231020	3855	84.18	20230629	11190	-36.55	20231020	3855	84.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
48	20231024	101017	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	16	1230	500	4920	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
49	20231024	091025	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	16	1230	500	4920	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
50	20231023	161010	57	100.00	KONEX			N	N	N	N		N	8200	-320	5	-3.76	1640000	200	19.40	8200	8200	8200	9790	7250	8520	8200.00	0.00	0	0	12146	10332	9376	7562	6606	11240	8470	16	1270	500	5110	10	1	3193402	262	21.30	4.79	12	0.01	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
51	20231023	151015	57	100.00	KONEX			N	N	N	N		N	8200	-320	5	-3.76	1640000	200	19.40	8200	8200	8200	9790	7250	8520	8200.00	0.00	0	0	12146	10332	9376	7562	6606	11240	8470	16	1270	500	5110	10	1	3193402	262	21.30	4.79	12	0.01	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
52	20231023	141014	57	100.00	KONEX			N	N	N	N		N	8200	-320	5	-3.76	1640000	200	19.40	8200	8200	8200	9790	7250	8520	8200.00	0.00	0	0	12146	10332	9376	7562	6606	11240	8470	16	1270	500	5110	10	1	3193402	262	21.30	4.79	12	0.01	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
53	20231023	131020	57	100.00	KONEX			N	N	N	N		N	8200	-320	5	-3.76	1640000	200	19.40	8200	8200	8200	9790	7250	8520	8200.00	0.00	0	0	12146	10332	9376	7562	6606	11240	8470	16	1270	500	5110	10	1	3193402	262	21.30	4.79	12	0.01	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
54	20231023	121010	57	100.00	KONEX			N	N	N	N		N	8200	-320	5	-3.76	820000	100	9.70	8200	8200	8200	9790	7250	8520	8200.00	0.00	0	0	12146	10332	9376	7562	6606	11240	8470	16	1270	500	5110	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
55	20231023	111007	57	100.00	KONEX			N	N	N	N		N	8200	-320	5	-3.76	820000	100	9.70	8200	8200	8200	9790	7250	8520	8200.00	0.00	0	0	12146	10332	9376	7562	6606	11240	8470	16	1270	500	5110	10	1	3193402	262	21.30	4.79	12	0.00	385.00	1712.00	11190	20231020	-26.72	3855	20230629	112.71	11190	-26.72	20231020	3855	112.71	20230629	11190	-26.72	20231020	3855	112.71	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
56	20231023	101000	57	100.00	KONEX			N	N	N	N		N	8520	0	3	0.00	0	0	0.00	0	0	0	9790	7250	8520	0.00	0.00	0	0	12146	10332	9376	7562	6606	11240	8470	16	1270	500	5110	10	1	3193402	272	22.13	4.98	12	0.00	385.00	1712.00	11190	20231020	-23.86	3855	20230629	121.01	11190	-23.86	20231020	3855	121.01	20230629	11190	-23.86	20231020	3855	121.01	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
57	20231023	091021	57	100.00	KONEX			N	N	N	N		N	8520	0	3	0.00	0	0	0.00	0	0	0	9790	7250	8520	0.00	0.00	0	0	12146	10332	9376	7562	6606	11240	8470	16	1270	500	5110	10	1	3193402	272	22.13	4.98	12	0.00	385.00	1712.00	11190	20231020	-23.86	3855	20230629	121.01	11190	-23.86	20231020	3855	121.01	20230629	11190	-23.86	20231020	3855	121.01	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
58	20231020	161005	57	100.00	KONEX	신고가		N	N	N	N		N	8520	-1380	5	-13.94	8835830	1031	195.27	8420	11190	8420	11380	8420	9900	8570.16	0.00	0	0	11226	10562	9336	8672	7446	10895	9005	16	1480	500	5940	10	1	3193402	272	22.13	4.98	12	0.03	385.00	1712.00	11190	20231020	-23.86	3855	20230629	121.01	11190	-23.86	20231020	3855	121.01	20230629	11190	-23.86	20231020	3855	121.01	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
59	20231020	151004	57	100.00	KONEX	신고가		N	N	N	N		N	8420	-1480	4	-14.95	7131830	831	157.39	8420	11190	8420	11380	8420	9900	8582.23	0.00	0	0	11226	10562	9336	8672	7446	10895	9005	16	1480	500	5940	10	1	3193402	269	21.87	4.92	12	0.03	385.00	1712.00	11190	20231020	-24.75	3855	20230629	118.42	11190	-24.75	20231020	3855	118.42	20230629	11190	-24.75	20231020	3855	118.42	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
60	20231020	141015	57	100.00	KONEX	신고가		N	N	N	N		N	8420	-1480	4	-14.95	7131830	831	157.39	8420	11190	8420	11380	8420	9900	8582.23	0.00	0	0	11226	10562	9336	8672	7446	10895	9005	16	1480	500	5940	10	1	3193402	269	21.87	4.92	12	0.03	385.00	1712.00	11190	20231020	-24.75	3855	20230629	118.42	11190	-24.75	20231020	3855	118.42	20230629	11190	-24.75	20231020	3855	118.42	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
61	20231020	130947	57	100.00	KONEX	신고가		N	N	N	N		N	8420	-1480	4	-14.95	3379190	401	75.95	8420	11190	8420	11380	8420	9900	8426.91	0.00	0	0	11226	10562	9336	8672	7446	10895	9005	16	1480	500	5940	10	1	3193402	269	21.87	4.92	12	0.01	385.00	1712.00	11190	20231020	-24.75	3855	20230629	118.42	11190	-24.75	20231020	3855	118.42	20230629	11190	-24.75	20231020	3855	118.42	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
62	20231020	120957	57	100.00	KONEX	신고가		N	N	N	N		N	8420	-1480	4	-14.95	2537190	301	57.01	8420	11190	8420	11380	8420	9900	8429.20	0.00	0	0	11226	10562	9336	8672	7446	10895	9005	16	1480	500	5940	10	1	3193402	269	21.87	4.92	12	0.01	385.00	1712.00	11190	20231020	-24.75	3855	20230629	118.42	11190	-24.75	20231020	3855	118.42	20230629	11190	-24.75	20231020	3855	118.42	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
63	20231020	111009	57	100.00	KONEX	신고가		N	N	N	N		N	11190	1290	2	13.03	1695190	201	38.07	8420	11190	8420	11380	8420	9900	8433.78	0.00	0	0	11226	10562	9336	8672	7446	10895	9005	16	1480	500	5940	10	1	3193402	357	29.06	6.54	12	0.01	385.00	1712.00	11190	20231020	0.00	3855	20230629	190.27	11190	0.00	20231020	3855	190.27	20230629	11190	0.00	20231020	3855	190.27	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
64	20231020	101000	57	100.00	KONEX	신고가		N	N	N	N		N	11190	1290	2	13.03	1695190	201	38.07	8420	11190	8420	11380	8420	9900	8433.78	0.00	0	0	11226	10562	9336	8672	7446	10895	9005	16	1480	500	5940	10	1	3193402	357	29.06	6.54	12	0.01	385.00	1712.00	11190	20231020	0.00	3855	20230629	190.27	11190	0.00	20231020	3855	190.27	20230629	11190	0.00	20231020	3855	190.27	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
65	20231020	090958	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	11226	10562	9336	8672	7446	10895	9005	16	1480	500	5940	10	1	3193402	316	25.71	5.78	12	0.00	385.00	1712.00	10320	20231011	-4.07	3855	20230629	156.81	10320	-4.07	20231011	3855	156.81	20230629	10320	-4.07	20231011	3855	156.81	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
66	20231019	160957	57	100.00	KONEX			N	N	N	N		N	9900	370	2	3.88	4355620	528	82.37	8200	10000	8110	10950	8110	9530	8249.28	0.00	0	0	10350	9940	9120	8710	7890	10145	8915	16	1420	500	5710	10	1	3193402	316	25.71	5.78	12	0.02	385.00	1712.00	10320	20231011	-4.07	3855	20230629	156.81	10320	-4.07	20231011	3855	156.81	20230629	10320	-4.07	20231011	3855	156.81	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
67	20231019	150945	57	100.00	KONEX			N	N	N	N		N	8150	-1380	5	-14.48	4108120	503	78.47	8200	10000	8110	10950	8110	9530	8167.24	0.00	0	0	10350	9940	9120	8710	7890	10145	8915	16	1420	500	5710	10	1	3193402	260	21.17	4.76	12	0.02	385.00	1712.00	10320	20231011	-21.03	3855	20230629	111.41	10320	-21.03	20231011	3855	111.41	20230629	10320	-21.03	20231011	3855	111.41	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
68	20231019	141000	57	100.00	KONEX			N	N	N	N		N	8150	-1380	5	-14.48	4108120	503	78.47	8200	10000	8110	10950	8110	9530	8167.24	0.00	0	0	10350	9940	9120	8710	7890	10145	8915	16	1420	500	5710	10	1	3193402	260	21.17	4.76	12	0.02	385.00	1712.00	10320	20231011	-21.03	3855	20230629	111.41	10320	-21.03	20231011	3855	111.41	20230629	10320	-21.03	20231011	3855	111.41	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
69	20231019	130950	57	100.00	KONEX			N	N	N	N		N	9900	370	2	3.88	2478120	303	47.27	8200	10000	8110	10950	8110	9530	8178.61	0.00	0	0	10350	9940	9120	8710	7890	10145	8915	16	1420	500	5710	10	1	3193402	316	25.71	5.78	12	0.01	385.00	1712.00	10320	20231011	-4.07	3855	20230629	156.81	10320	-4.07	20231011	3855	156.81	20230629	10320	-4.07	20231011	3855	156.81	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
70	20231019	120957	57	100.00	KONEX			N	N	N	N		N	9900	370	2	3.88	2478120	303	47.27	8200	10000	8110	10950	8110	9530	8178.61	0.00	0	0	10350	9940	9120	8710	7890	10145	8915	16	1420	500	5710	10	1	3193402	316	25.71	5.78	12	0.01	385.00	1712.00	10320	20231011	-4.07	3855	20230629	156.81	10320	-4.07	20231011	3855	156.81	20230629	10320	-4.07	20231011	3855	156.81	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
71	20231019	110951	57	100.00	KONEX			N	N	N	N		N	8110	-1420	4	-14.90	2468220	302	47.11	8200	10000	8110	10950	8110	9530	8172.91	0.00	0	0	10350	9940	9120	8710	7890	10145	8915	16	1420	500	5710	10	1	3193402	259	21.06	4.74	12	0.01	385.00	1712.00	10320	20231011	-21.41	3855	20230629	110.38	10320	-21.41	20231011	3855	110.38	20230629	10320	-21.41	20231011	3855	110.38	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
72	20231019	100946	57	100.00	KONEX			N	N	N	N		N	10000	470	2	4.93	18200	2	0.31	8200	10000	8200	10950	8110	9530	9100.00	0.00	0	0	10350	9940	9120	8710	7890	10145	8915	16	1420	500	5710	10	1	3193402	319	25.97	5.84	12	0.00	385.00	1712.00	10320	20231011	-3.10	3855	20230629	159.40	10320	-3.10	20231011	3855	159.40	20230629	10320	-3.10	20231011	3855	159.40	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
73	20231019	090955	57	100.00	KONEX			N	N	N	N		N	9530	0	3	0.00	0	0	0.00	0	0	0	10950	8110	9530	0.00	0.00	0	0	10350	9940	9120	8710	7890	10145	8915	16	1420	500	5710	10	1	3193402	304	24.75	5.57	12	0.00	385.00	1712.00	10320	20231011	-7.66	3855	20230629	147.21	10320	-7.66	20231011	3855	147.21	20230629	10320	-7.66	20231011	3855	147.21	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
74	20231018	160959	57	100.00	KONEX			N	N	N	N		N	9530	0	3	0.00	5567530	641	193.07	8300	9530	8300	10950	8110	9530	8685.69	0.00	0	0	10563	10046	9023	8506	7483	9535	7995	16	1420	500	5710	10	1	3193402	304	24.75	5.57	12	0.02	385.00	1712.00	10320	20231011	-7.66	3855	20230629	147.21	10320	-7.66	20231011	3855	147.21	20230629	10320	-7.66	20231011	3855	147.21	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
75	20231018	150950	57	100.00	KONEX			N	N	N	N		N	9530	0	3	0.00	5367400	620	186.75	8300	9530	8300	10950	8110	9530	8657.10	0.00	0	0	10563	10046	9023	8506	7483	9535	7995	16	1420	500	5710	10	1	3193402	304	24.75	5.57	12	0.02	385.00	1712.00	10320	20231011	-7.66	3855	20230629	147.21	10320	-7.66	20231011	3855	147.21	20230629	10320	-7.66	20231011	3855	147.21	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
76	20231018	140936	57	100.00	KONEX			N	N	N	N		N	9530	0	3	0.00	3661530	441	132.83	8300	9530	8300	10950	8110	9530	8302.79	0.00	0	0	10563	10046	9023	8506	7483	9535	7995	16	1420	500	5710	10	1	3193402	304	24.75	5.57	12	0.01	385.00	1712.00	10320	20231011	-7.66	3855	20230629	147.21	10320	-7.66	20231011	3855	147.21	20230629	10320	-7.66	20231011	3855	147.21	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
77	20231018	130933	57	100.00	KONEX			N	N	N	N		N	9530	0	3	0.00	3661530	441	132.83	8300	9530	8300	10950	8110	9530	8302.79	0.00	0	0	10563	10046	9023	8506	7483	9535	7995	16	1420	500	5710	10	1	3193402	304	24.75	5.57	12	0.01	385.00	1712.00	10320	20231011	-7.66	3855	20230629	147.21	10320	-7.66	20231011	3855	147.21	20230629	10320	-7.66	20231011	3855	147.21	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
78	20231018	120951	57	100.00	KONEX			N	N	N	N		N	8300	-1230	5	-12.91	3652000	440	132.53	8300	8300	8300	10950	8110	9530	8300.00	0.00	0	0	10563	10046	9023	8506	7483	9535	7995	16	1420	500	5710	10	1	3193402	265	21.56	4.85	12	0.01	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
79	20231018	110943	57	100.00	KONEX			N	N	N	N		N	8300	-1230	5	-12.91	854900	103	31.02	8300	8300	8300	10950	8110	9530	8300.00	0.00	0	0	10563	10046	9023	8506	7483	9535	7995	16	1420	500	5710	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
80	20231018	100955	57	100.00	KONEX			N	N	N	N		N	8300	-1230	5	-12.91	854900	103	31.02	8300	8300	8300	10950	8110	9530	8300.00	0.00	0	0	10563	10046	9023	8506	7483	9535	7995	16	1420	500	5710	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
81	20231018	090938	57	100.00	KONEX			N	N	N	N		N	9530	0	3	0.00	0	0	0.00	0	0	0	10950	8110	9530	0.00	0.00	0	0	10563	10046	9023	8506	7483	9535	7995	16	1420	500	5710	10	1	3193402	304	24.75	5.57	12	0.00	385.00	1712.00	10320	20231011	-7.66	3855	20230629	147.21	10320	-7.66	20231011	3855	147.21	20230629	10320	-7.66	20231011	3855	147.21	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
82	20231017	160940	57	100.00	KONEX			N	N	N	N		N	9530	1230	2	14.82	2749070	332	0.00	9540	9540	8000	9540	7060	8300	8280.33	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	304	24.75	5.57	12	0.01	385.00	1712.00	10320	20231011	-7.66	3855	20230629	147.21	10320	-7.66	20231011	3855	147.21	20230629	10320	-7.66	20231011	3855	147.21	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
83	20231017	150950	57	100.00	KONEX			N	N	N	N		N	8000	-300	5	-3.61	2739540	331	0.00	9540	9540	8000	9540	7060	8300	8276.56	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	255	20.78	4.67	12	0.01	385.00	1712.00	10320	20231011	-22.48	3855	20230629	107.52	10320	-22.48	20231011	3855	107.52	20230629	10320	-22.48	20231011	3855	107.52	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
84	20231017	140951	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	507540	61	0.00	9540	9540	8300	9540	7060	8300	8320.33	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
85	20231017	130943	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	499240	60	0.00	9540	9540	8300	9540	7060	8300	8320.67	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
86	20231017	120947	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	499240	60	0.00	9540	9540	8300	9540	7060	8300	8320.67	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
87	20231017	110937	57	100.00	KONEX			N	N	N	N		N	9540	1240	1	14.94	9540	1	0.00	9540	9540	9540	9540	7060	8300	9540.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	305	24.78	5.57	12	0.00	385.00	1712.00	10320	20231011	-7.56	3855	20230629	147.47	10320	-7.56	20231011	3855	147.47	20230629	10320	-7.56	20231011	3855	147.47	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
88	20231017	100929	57	100.00	KONEX			N	N	N	N		N	9540	1240	1	14.94	9540	1	0.00	9540	9540	9540	9540	7060	8300	9540.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	305	24.78	5.57	12	0.00	385.00	1712.00	10320	20231011	-7.56	3855	20230629	147.47	10320	-7.56	20231011	3855	147.47	20230629	10320	-7.56	20231011	3855	147.47	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
89	20231017	090941	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
90	20231016	160938	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
91	20231016	150938	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
92	20231016	140940	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
93	20231016	130933	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
94	20231016	120934	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
95	20231016	110927	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
96	20231016	100922	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
97	20231016	090925	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	9540	7060	8300	0.00	0.00	0	0	8300	8300	8300	8300	8300	8300	8300	16	1240	500	4980	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
98	20231012	160955	57	100.00	KONEX			N	N	N	N		N	8300	660	2	8.64	77110	9	69.23	8770	8770	8300	8780	6500	7640	8567.78	0.00	0	0	11213	9426	8533	6746	5853	8980	6300	16	1140	500	4580	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
99	20231012	150931	57	100.00	KONEX			N	N	N	N		N	8300	660	2	8.64	77110	9	69.23	8770	8770	8300	8780	6500	7640	8567.78	0.00	0	0	11213	9426	8533	6746	5853	8980	6300	16	1140	500	4580	10	1	3193402	265	21.56	4.85	12	0.00	385.00	1712.00	10320	20231011	-19.57	3855	20230629	115.30	10320	-19.57	20231011	3855	115.30	20230629	10320	-19.57	20231011	3855	115.30	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
100	20231012	140933	57	100.00	KONEX			N	N	N	N		N	8700	1060	2	13.87	17470	2	15.38	8770	8770	8700	8780	6500	7640	8735.00	0.00	0	0	11213	9426	8533	6746	5853	8980	6300	16	1140	500	4580	10	1	3193402	278	22.60	5.08	12	0.00	385.00	1712.00	10320	20231011	-15.70	3855	20230629	125.68	10320	-15.70	20231011	3855	125.68	20230629	10320	-15.70	20231011	3855	125.68	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
101	20231012	130934	57	100.00	KONEX			N	N	N	N		N	8770	1130	2	14.79	8770	1	7.69	8770	8770	8770	8780	6500	7640	8770.00	0.00	0	0	11213	9426	8533	6746	5853	8980	6300	16	1140	500	4580	10	1	3193402	280	22.78	5.12	12	0.00	385.00	1712.00	10320	20231011	-15.02	3855	20230629	127.50	10320	-15.02	20231011	3855	127.50	20230629	10320	-15.02	20231011	3855	127.50	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
102	20231012	120943	57	100.00	KONEX			N	N	N	N		N	8770	1130	2	14.79	8770	1	7.69	8770	8770	8770	8780	6500	7640	8770.00	0.00	0	0	11213	9426	8533	6746	5853	8980	6300	16	1140	500	4580	10	1	3193402	280	22.78	5.12	12	0.00	385.00	1712.00	10320	20231011	-15.02	3855	20230629	127.50	10320	-15.02	20231011	3855	127.50	20230629	10320	-15.02	20231011	3855	127.50	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
103	20231012	110943	57	100.00	KONEX			N	N	N	N		N	8770	1130	2	14.79	8770	1	7.69	8770	8770	8770	8780	6500	7640	8770.00	0.00	0	0	11213	9426	8533	6746	5853	8980	6300	16	1140	500	4580	10	1	3193402	280	22.78	5.12	12	0.00	385.00	1712.00	10320	20231011	-15.02	3855	20230629	127.50	10320	-15.02	20231011	3855	127.50	20230629	10320	-15.02	20231011	3855	127.50	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
104	20231012	100935	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	11213	9426	8533	6746	5853	8980	6300	16	1140	500	4580	10	1	3193402	244	19.84	4.46	12	0.00	385.00	1712.00	10320	20231011	-25.97	3855	20230629	98.18	10320	-25.97	20231011	3855	98.18	20230629	10320	-25.97	20231011	3855	98.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
105	20231012	090942	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	11213	9426	8533	6746	5853	8980	6300	16	1140	500	4580	10	1	3193402	244	19.84	4.46	12	0.00	385.00	1712.00	10320	20231011	-25.97	3855	20230629	98.18	10320	-25.97	20231011	3855	98.18	20230629	10320	-25.97	20231011	3855	98.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
106	20231011	160930	57	100.00	KONEX	신고가		N	N	N	N		N	7640	-1340	4	-14.92	102000	13	0.00	10320	10320	7640	10320	7640	8980	7846.15	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	16	1340	500	5380	10	1	3193402	244	19.84	4.46	12	0.00	385.00	1712.00	10320	20231011	-25.97	3855	20230629	98.18	10320	-25.97	20231011	3855	98.18	20230629	10320	-25.97	20231011	3855	98.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
107	20231011	150936	57	100.00	KONEX	신고가		N	N	N	N		N	7640	-1340	4	-14.92	25600	3	0.00	10320	10320	7640	10320	7640	8980	8533.33	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	16	1340	500	5380	10	1	3193402	244	19.84	4.46	12	0.00	385.00	1712.00	10320	20231011	-25.97	3855	20230629	98.18	10320	-25.97	20231011	3855	98.18	20230629	10320	-25.97	20231011	3855	98.18	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
108	20231011	140938	57	100.00	KONEX	신고가		N	N	N	N		N	10320	1340	1	14.92	10320	1	0.00	10320	10320	10320	10320	7640	8980	10320.00	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	16	1340	500	5380	10	1	3193402	330	26.81	6.03	12	0.00	385.00	1712.00	10320	20231011	0.00	3855	20230629	167.70	10320	0.00	20231011	3855	167.70	20230629	10320	0.00	20231011	3855	167.70	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
109	20231011	130926	57	100.00	KONEX	신고가		N	N	N	N		N	10320	1340	1	14.92	10320	1	0.00	10320	10320	10320	10320	7640	8980	10320.00	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	16	1340	500	5380	10	1	3193402	330	26.81	6.03	12	0.00	385.00	1712.00	10320	20231011	0.00	3855	20230629	167.70	10320	0.00	20231011	3855	167.70	20230629	10320	0.00	20231011	3855	167.70	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
110	20231011	120946	57	100.00	KONEX	신고가		N	N	N	N		N	10320	1340	1	14.92	10320	1	0.00	10320	10320	10320	10320	7640	8980	10320.00	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	16	1340	500	5380	10	1	3193402	330	26.81	6.03	12	0.00	385.00	1712.00	10320	20231011	0.00	3855	20230629	167.70	10320	0.00	20231011	3855	167.70	20230629	10320	0.00	20231011	3855	167.70	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
111	20231011	110939	57	100.00	KONEX	신고가		N	N	N	N		N	10320	1340	1	14.92	10320	1	0.00	10320	10320	10320	10320	7640	8980	10320.00	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	16	1340	500	5380	10	1	3193402	330	26.81	6.03	12	0.00	385.00	1712.00	10320	20231011	0.00	3855	20230629	167.70	10320	0.00	20231011	3855	167.70	20230629	10320	0.00	20231011	3855	167.70	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
112	20231011	100932	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	16	1340	500	5380	10	1	3193402	287	23.32	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.20	3855	20230629	132.94	10000	-10.20	20230920	3855	132.94	20230629	10000	-10.20	20230920	3855	132.94	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
113	20231011	090936	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	8980	8980	8980	8980	8980	8980	8980	16	1340	500	5380	10	1	3193402	287	23.32	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.20	3855	20230629	132.94	10000	-10.20	20230920	3855	132.94	20230629	10000	-10.20	20230920	3855	132.94	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
114	20231010	161541	57	100.00	KONEX			N	N	N	N		N	8980	-10	5	-0.11	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	16	1340	500	5390	10	1	3193402	287	23.32	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.20	3855	20230629	132.94	10000	-10.20	20230920	3855	132.94	20230629	10000	-10.20	20230920	3855	132.94	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
115	20231010	150922	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	16	1340	500	5390	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
116	20231010	140930	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	16	1340	500	5390	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
117	20231010	130922	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	16	1340	500	5390	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
118	20231010	120920	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	16	1340	500	5390	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
119	20231010	110902	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	16	1340	500	5390	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
120	20231010	100913	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	16	1340	500	5390	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
121	20231010	090908	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	16	1340	500	5390	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
122	20231006	160915	57	100.00	KONEX			N	N	N	N		N	8990	1100	2	13.94	8990	1	14.29	8990	8990	8990	9070	6710	7890	8990.00	0.00	0	0	9010	8450	7330	6770	5650	8730	7050	16	1180	500	4730	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
123	20231006	150901	57	100.00	KONEX			N	N	N	N		N	8990	1100	2	13.94	8990	1	14.29	8990	8990	8990	9070	6710	7890	8990.00	0.00	0	0	9010	8450	7330	6770	5650	8730	7050	16	1180	500	4730	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
124	20231006	140905	57	100.00	KONEX			N	N	N	N		N	8990	1100	2	13.94	8990	1	14.29	8990	8990	8990	9070	6710	7890	8990.00	0.00	0	0	9010	8450	7330	6770	5650	8730	7050	16	1180	500	4730	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
125	20231006	130854	57	100.00	KONEX			N	N	N	N		N	8990	1100	2	13.94	8990	1	14.29	8990	8990	8990	9070	6710	7890	8990.00	0.00	0	0	9010	8450	7330	6770	5650	8730	7050	16	1180	500	4730	10	1	3193402	287	23.35	5.25	12	0.00	385.00	1712.00	10000	20230920	-10.10	3855	20230629	133.20	10000	-10.10	20230920	3855	133.20	20230629	10000	-10.10	20230920	3855	133.20	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
126	20231006	120852	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	9010	8450	7330	6770	5650	8730	7050	16	1180	500	4730	10	1	3193402	252	20.49	4.61	12	0.00	385.00	1712.00	10000	20230920	-21.10	3855	20230629	104.67	10000	-21.10	20230920	3855	104.67	20230629	10000	-21.10	20230920	3855	104.67	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
127	20231006	110845	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	9010	8450	7330	6770	5650	8730	7050	16	1180	500	4730	10	1	3193402	252	20.49	4.61	12	0.00	385.00	1712.00	10000	20230920	-21.10	3855	20230629	104.67	10000	-21.10	20230920	3855	104.67	20230629	10000	-21.10	20230920	3855	104.67	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
128	20231006	100851	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	9010	8450	7330	6770	5650	8730	7050	16	1180	500	4730	10	1	3193402	252	20.49	4.61	12	0.00	385.00	1712.00	10000	20230920	-21.10	3855	20230629	104.67	10000	-21.10	20230920	3855	104.67	20230629	10000	-21.10	20230920	3855	104.67	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N
129	20231006	090844	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	9010	8450	7330	6770	5650	8730	7050	16	1180	500	4730	10	1	3193402	252	20.49	4.61	12	0.00	385.00	1712.00	10000	20230920	-21.10	3855	20230629	104.67	10000	-21.10	20230920	3855	104.67	20230629	10000	-21.10	20230920	3855	104.67	20230629	0.00	N	311060	500	15 억		0	N	N	0	N	00	N