KissMeData/224810/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	161010	57	100.00	KONEX			N	N	N	N		N	3395	100	2	3.03	3956770	1200	59.26	3250	3395	3250	3785	2805	3295	3297.31	0.00	0	0	3425	3360	3230	3165	3035	3392	3197	21	490	500	1970	5	1	4200000	143	-1.48	0.76	12	0.03	-2299.00	4439.00	4910	20221102	-30.86	2780	20230328	22.12	4820	-29.56	20230331	2780	22.12	20230328	4910	-30.86	20221102	2780	22.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20231031	151020	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3425	3360	3230	3165	3035	3392	3197	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20231031	141030	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3425	3360	3230	3165	3035	3392	3197	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20231031	131021	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3425	3360	3230	3165	3035	3392	3197	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20231031	121020	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3425	3360	3230	3165	3035	3392	3197	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20231031	111046	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3425	3360	3230	3165	3035	3392	3197	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20231031	101028	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3425	3360	3230	3165	3035	3392	3197	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20231031	091027	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3425	3360	3230	3165	3035	3392	3197	21	490	500	1970	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20231030	161008	57	100.00	KONEX			N	N	N	N		N	3295	-105	5	-3.09	6399930	2025	32.95	3110	3295	3100	3910	2890	3400	3160.46	0.00	0	0	3680	3540	3260	3120	2840	3610	3190	21	510	500	2040	5	1	4200000	138	-1.43	0.74	12	0.05	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20231030	150946	57	100.00	KONEX			N	N	N	N		N	3295	-105	5	-3.09	3587475	1155	18.80	3110	3295	3100	3910	2890	3400	3106.04	0.00	0	0	3680	3540	3260	3120	2840	3610	3190	21	510	500	2040	5	1	4200000	138	-1.43	0.74	12	0.03	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20231030	140944	57	100.00	KONEX			N	N	N	N		N	3295	-105	5	-3.09	3587475	1155	18.80	3110	3295	3100	3910	2890	3400	3106.04	0.00	0	0	3680	3540	3260	3120	2840	3610	3190	21	510	500	2040	5	1	4200000	138	-1.43	0.74	12	0.03	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20231030	130948	57	100.00	KONEX			N	N	N	N		N	3295	-105	5	-3.09	3587475	1155	18.80	3110	3295	3100	3910	2890	3400	3106.04	0.00	0	0	3680	3540	3260	3120	2840	3610	3190	21	510	500	2040	5	1	4200000	138	-1.43	0.74	12	0.03	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20231030	120940	57	100.00	KONEX			N	N	N	N		N	3295	-105	5	-3.09	3587475	1155	18.80	3110	3295	3100	3910	2890	3400	3106.04	0.00	0	0	3680	3540	3260	3120	2840	3610	3190	21	510	500	2040	5	1	4200000	138	-1.43	0.74	12	0.03	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20231030	110941	57	100.00	KONEX			N	N	N	N		N	3295	-105	5	-3.09	3587475	1155	18.80	3110	3295	3100	3910	2890	3400	3106.04	0.00	0	0	3680	3540	3260	3120	2840	3610	3190	21	510	500	2040	5	1	4200000	138	-1.43	0.74	12	0.03	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20231030	100937	57	100.00	KONEX			N	N	N	N		N	3295	-105	5	-3.09	3587475	1155	18.80	3110	3295	3100	3910	2890	3400	3106.04	0.00	0	0	3680	3540	3260	3120	2840	3610	3190	21	510	500	2040	5	1	4200000	138	-1.43	0.74	12	0.03	-2299.00	4439.00	4910	20221102	-32.89	2780	20230328	18.53	4820	-31.64	20230331	2780	18.53	20230328	4910	-32.89	20221102	2780	18.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20231030	090936	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3680	3540	3260	3120	2840	3610	3190	21	510	500	2040	5	1	4200000	143	-1.48	0.77	12	0.00	-2299.00	4439.00	4910	20221102	-30.75	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	4910	-30.75	20221102	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20231027	160907	57	100.00	KONEX			N	N	N	N		N	3400	-95	5	-2.72	19435160	6145	144.96	3115	3400	2980	4015	2975	3495	3162.76	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	21	520	500	2090	5	1	4200000	143	-1.48	0.77	12	0.15	-2299.00	4439.00	4910	20221102	-30.75	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	4910	-30.75	20221102	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20231027	150938	57	100.00	KONEX			N	N	N	N		N	2980	-515	5	-14.74	10775110	3515	82.92	3115	3115	2980	4015	2975	3495	3065.47	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	21	520	500	2090	5	1	4200000	125	-1.30	0.67	12	0.08	-2299.00	4439.00	4910	20221102	-39.31	2780	20230328	7.19	4820	-38.17	20230331	2780	7.19	20230328	4910	-39.31	20221102	2780	7.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20231027	140937	57	100.00	KONEX			N	N	N	N		N	3050	-445	5	-12.73	9278400	3015	71.13	3115	3115	3050	4015	2975	3495	3077.41	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	21	520	500	2090	5	1	4200000	128	-1.33	0.69	12	0.07	-2299.00	4439.00	4910	20221102	-37.88	2780	20230328	9.71	4820	-36.72	20230331	2780	9.71	20230328	4910	-37.88	20221102	2780	9.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20231027	130926	57	100.00	KONEX			N	N	N	N		N	3050	-445	5	-12.73	9278400	3015	71.13	3115	3115	3050	4015	2975	3495	3077.41	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	21	520	500	2090	5	1	4200000	128	-1.33	0.69	12	0.07	-2299.00	4439.00	4910	20221102	-37.88	2780	20230328	9.71	4820	-36.72	20230331	2780	9.71	20230328	4910	-37.88	20221102	2780	9.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20231027	120941	57	100.00	KONEX			N	N	N	N		N	3050	-445	5	-12.73	9278400	3015	71.13	3115	3115	3050	4015	2975	3495	3077.41	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	21	520	500	2090	5	1	4200000	128	-1.33	0.69	12	0.07	-2299.00	4439.00	4910	20221102	-37.88	2780	20230328	9.71	4820	-36.72	20230331	2780	9.71	20230328	4910	-37.88	20221102	2780	9.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20231027	110947	57	100.00	KONEX			N	N	N	N		N	3100	-395	5	-11.30	4036250	1300	30.67	3115	3115	3100	4015	2975	3495	3104.81	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	21	520	500	2090	5	1	4200000	130	-1.35	0.70	12	0.03	-2299.00	4439.00	4910	20221102	-36.86	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20231027	100936	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	4910	20221102	-28.82	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	4910	-28.82	20221102	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20231027	090936	57	100.00	KONEX			N	N	N	N		N	3495	0	3	0.00	0	0	0.00	0	0	0	4015	2975	3495	0.00	0.00	0	0	3758	3626	3363	3231	2968	3692	3297	21	520	500	2090	5	1	4200000	147	-1.52	0.79	12	0.00	-2299.00	4439.00	4910	20221102	-28.82	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	4910	-28.82	20221102	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20231026	160923	57	100.00	KONEX			N	N	N	N		N	3495	-125	5	-3.45	13794545	4239	66.81	3115	3495	3100	4160	3080	3620	3254.20	0.00	0	0	3966	3792	3446	3272	2926	3880	3360	21	540	500	2170	5	1	4200000	147	-1.52	0.79	12	0.10	-2299.00	4439.00	4920	20221024	-28.96	2780	20230328	25.72	4820	-27.49	20230331	2780	25.72	20230328	4910	-28.82	20221102	2780	25.72	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20231026	150923	57	100.00	KONEX			N	N	N	N		N	3285	-335	5	-9.25	5498225	1769	27.88	3115	3300	3100	4160	3080	3620	3108.10	0.00	0	0	3966	3792	3446	3272	2926	3880	3360	21	540	500	2170	5	1	4200000	138	-1.43	0.74	12	0.04	-2299.00	4439.00	4920	20221024	-33.23	2780	20230328	18.17	4820	-31.85	20230331	2780	18.17	20230328	4910	-33.10	20221102	2780	18.17	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20231026	140925	57	100.00	KONEX			N	N	N	N		N	3300	-320	5	-8.84	5494940	1768	27.86	3115	3300	3100	4160	3080	3620	3108.00	0.00	0	0	3966	3792	3446	3272	2926	3880	3360	21	540	500	2170	5	1	4200000	139	-1.44	0.74	12	0.04	-2299.00	4439.00	4920	20221024	-32.93	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4910	-32.79	20221102	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20231026	130923	57	100.00	KONEX			N	N	N	N		N	3300	-320	5	-8.84	5494940	1768	27.86	3115	3300	3100	4160	3080	3620	3108.00	0.00	0	0	3966	3792	3446	3272	2926	3880	3360	21	540	500	2170	5	1	4200000	139	-1.44	0.74	12	0.04	-2299.00	4439.00	4920	20221024	-32.93	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4910	-32.79	20221102	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20231026	120916	57	100.00	KONEX			N	N	N	N		N	3300	-320	5	-8.84	5494940	1768	27.86	3115	3300	3100	4160	3080	3620	3108.00	0.00	0	0	3966	3792	3446	3272	2926	3880	3360	21	540	500	2170	5	1	4200000	139	-1.44	0.74	12	0.04	-2299.00	4439.00	4920	20221024	-32.93	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4910	-32.79	20221102	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20231026	110930	57	100.00	KONEX			N	N	N	N		N	3300	-320	5	-8.84	5494940	1768	27.86	3115	3300	3100	4160	3080	3620	3108.00	0.00	0	0	3966	3792	3446	3272	2926	3880	3360	21	540	500	2170	5	1	4200000	139	-1.44	0.74	12	0.04	-2299.00	4439.00	4920	20221024	-32.93	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	4910	-32.79	20221102	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20231026	100926	57	100.00	KONEX			N	N	N	N		N	3100	-520	5	-14.36	5478440	1763	27.79	3115	3115	3100	4160	3080	3620	3107.45	0.00	0	0	3966	3792	3446	3272	2926	3880	3360	21	540	500	2170	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4920	20221024	-36.99	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20231026	090924	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	0	0	0.00	0	0	0	4160	3080	3620	0.00	0.00	0	0	3966	3792	3446	3272	2926	3880	3360	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4910	-26.27	20221102	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20231025	160926	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	21129320	6345	2350.00	3165	3620	3100	4160	3080	3620	3330.07	0.00	0	0	3700	3660	3580	3540	3460	3680	3560	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.15	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4910	-26.27	20221102	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20231025	150925	57	100.00	KONEX			N	N	N	N		N	3100	-520	5	-14.36	5756500	1845	683.33	3165	3165	3100	4160	3080	3620	3120.05	0.00	0	0	3700	3660	3580	3540	3460	3680	3560	21	540	500	2170	5	1	4200000	130	-1.35	0.70	12	0.04	-2299.00	4439.00	4920	20221024	-36.99	2780	20230328	11.51	4820	-35.68	20230331	2780	11.51	20230328	4910	-36.86	20221102	2780	11.51	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20231025	140919	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	0	0	0.00	0	0	0	4160	3080	3620	0.00	0.00	0	0	3700	3660	3580	3540	3460	3680	3560	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4910	-26.27	20221102	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20231025	130921	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	0	0	0.00	0	0	0	4160	3080	3620	0.00	0.00	0	0	3700	3660	3580	3540	3460	3680	3560	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4910	-26.27	20221102	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20231025	120922	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	0	0	0.00	0	0	0	4160	3080	3620	0.00	0.00	0	0	3700	3660	3580	3540	3460	3680	3560	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4910	-26.27	20221102	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20231025	110924	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	0	0	0.00	0	0	0	4160	3080	3620	0.00	0.00	0	0	3700	3660	3580	3540	3460	3680	3560	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4910	-26.27	20221102	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20231025	100925	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	0	0	0.00	0	0	0	4160	3080	3620	0.00	0.00	0	0	3700	3660	3580	3540	3460	3680	3560	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4910	-26.27	20221102	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20231025	090920	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	0	0	0.00	0	0	0	4160	3080	3620	0.00	0.00	0	0	3700	3660	3580	3540	3460	3680	3560	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4910	-26.27	20221102	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20231024	160901	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	955650	270	5400.00	3500	3620	3500	4160	3080	3620	3539.44	0.00	0	0	3620	3620	3620	3620	3620	3620	3620	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.01	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20231024	150915	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	955650	270	5400.00	3500	3620	3500	4160	3080	3620	3539.44	0.00	0	0	3620	3620	3620	3620	3620	3620	3620	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.01	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20231024	140859	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	955650	270	5400.00	3500	3620	3500	4160	3080	3620	3539.44	0.00	0	0	3620	3620	3620	3620	3620	3620	3620	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.01	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20231024	130905	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	955650	270	5400.00	3500	3620	3500	4160	3080	3620	3539.44	0.00	0	0	3620	3620	3620	3620	3620	3620	3620	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.01	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20231024	120915	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	955650	270	5400.00	3500	3620	3500	4160	3080	3620	3539.44	0.00	0	0	3620	3620	3620	3620	3620	3620	3620	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.01	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20231024	110909	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	955650	270	5400.00	3500	3620	3500	4160	3080	3620	3539.44	0.00	0	0	3620	3620	3620	3620	3620	3620	3620	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.01	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20231024	100901	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	955650	270	5400.00	3500	3620	3500	4160	3080	3620	3539.44	0.00	0	0	3620	3620	3620	3620	3620	3620	3620	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.01	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20231024	090909	57	100.00	KONEX			N	N	N	N		N	3620	0	3	0.00	0	0	0.00	0	0	0	4160	3080	3620	0.00	0.00	0	0	3620	3620	3620	3620	3620	3620	3620	21	540	500	2170	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4920	20221024	-26.42	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20231023	160855	57	100.00	KONEX			N	N	N	N		N	3620	5	2	0.14	18100	5	1.08	3620	3620	3620	4155	3075	3615	3620.00	0.00	0	0	3855	3735	3495	3375	3135	3795	3435	21	540	500	2160	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4970	20221019	-27.16	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20231023	150901	57	100.00	KONEX			N	N	N	N		N	3620	5	2	0.14	18100	5	1.08	3620	3620	3620	4155	3075	3615	3620.00	0.00	0	0	3855	3735	3495	3375	3135	3795	3435	21	540	500	2160	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4970	20221019	-27.16	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20231023	140859	57	100.00	KONEX			N	N	N	N		N	3620	5	2	0.14	18100	5	1.08	3620	3620	3620	4155	3075	3615	3620.00	0.00	0	0	3855	3735	3495	3375	3135	3795	3435	21	540	500	2160	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4970	20221019	-27.16	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20231023	130905	57	100.00	KONEX			N	N	N	N		N	3620	5	2	0.14	18100	5	1.08	3620	3620	3620	4155	3075	3615	3620.00	0.00	0	0	3855	3735	3495	3375	3135	3795	3435	21	540	500	2160	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4970	20221019	-27.16	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20231023	120856	57	100.00	KONEX			N	N	N	N		N	3620	5	2	0.14	18100	5	1.08	3620	3620	3620	4155	3075	3615	3620.00	0.00	0	0	3855	3735	3495	3375	3135	3795	3435	21	540	500	2160	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4970	20221019	-27.16	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20231023	110852	57	100.00	KONEX			N	N	N	N		N	3620	5	2	0.14	18100	5	1.08	3620	3620	3620	4155	3075	3615	3620.00	0.00	0	0	3855	3735	3495	3375	3135	3795	3435	21	540	500	2160	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4970	20221019	-27.16	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20231023	100847	57	100.00	KONEX			N	N	N	N		N	3620	5	2	0.14	18100	5	1.08	3620	3620	3620	4155	3075	3615	3620.00	0.00	0	0	3855	3735	3495	3375	3135	3795	3435	21	540	500	2160	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4970	20221019	-27.16	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20231023	090906	57	100.00	KONEX			N	N	N	N		N	3620	5	2	0.14	18100	5	1.08	3620	3620	3620	4155	3075	3615	3620.00	0.00	0	0	3855	3735	3495	3375	3135	3795	3435	21	540	500	2160	5	1	4200000	152	-1.57	0.82	12	0.00	-2299.00	4439.00	4970	20221019	-27.16	2780	20230328	30.22	4820	-24.90	20230331	2780	30.22	20230328	4920	-26.42	20221024	2780	30.22	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20231020	160852	57	100.00	KONEX			N	N	N	N		N	3615	5	2	0.14	1531550	465	9300.00	3255	3615	3255	4150	3070	3610	3293.66	0.00	0	0	3610	3610	3610	3610	3610	3610	3610	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.01	-2299.00	4439.00	4970	20221019	-27.26	2780	20230328	30.04	4820	-25.00	20230331	2780	30.04	20230328	4920	-26.52	20221024	2780	30.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20231020	150851	57	100.00	KONEX			N	N	N	N		N	3610	0	3	0.00	0	0	0.00	0	0	0	4150	3070	3610	0.00	0.00	0	0	3610	3610	3610	3610	3610	3610	3610	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4920	-26.63	20221024	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20231020	140859	57	100.00	KONEX			N	N	N	N		N	3610	0	3	0.00	0	0	0.00	0	0	0	4150	3070	3610	0.00	0.00	0	0	3610	3610	3610	3610	3610	3610	3610	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4920	-26.63	20221024	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20231020	130835	57	100.00	KONEX			N	N	N	N		N	3610	0	3	0.00	0	0	0.00	0	0	0	4150	3070	3610	0.00	0.00	0	0	3610	3610	3610	3610	3610	3610	3610	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4920	-26.63	20221024	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20231020	120845	57	100.00	KONEX			N	N	N	N		N	3610	0	3	0.00	0	0	0.00	0	0	0	4150	3070	3610	0.00	0.00	0	0	3610	3610	3610	3610	3610	3610	3610	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4920	-26.63	20221024	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20231020	110855	57	100.00	KONEX			N	N	N	N		N	3610	0	3	0.00	0	0	0.00	0	0	0	4150	3070	3610	0.00	0.00	0	0	3610	3610	3610	3610	3610	3610	3610	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4920	-26.63	20221024	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20231020	100846	57	100.00	KONEX			N	N	N	N		N	3610	0	3	0.00	0	0	0.00	0	0	0	4150	3070	3610	0.00	0.00	0	0	3610	3610	3610	3610	3610	3610	3610	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4920	-26.63	20221024	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20231020	090846	57	100.00	KONEX			N	N	N	N		N	3610	0	3	0.00	0	0	0.00	0	0	0	4150	3070	3610	0.00	0.00	0	0	3610	3610	3610	3610	3610	3610	3610	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4920	-26.63	20221024	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20231019	160844	57	100.00	KONEX			N	N	N	N		N	3610	330	2	10.06	18050	5	2.94	3610	3610	3610	3770	2790	3280	3610.00	0.00	0	0	3303	3291	3268	3256	3233	3297	3262	21	490	500	1960	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4970	-27.36	20221019	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20231019	150835	57	100.00	KONEX			N	N	N	N		N	3610	330	2	10.06	18050	5	2.94	3610	3610	3610	3770	2790	3280	3610.00	0.00	0	0	3303	3291	3268	3256	3233	3297	3262	21	490	500	1960	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4970	-27.36	20221019	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20231019	140848	57	100.00	KONEX			N	N	N	N		N	3610	330	2	10.06	18050	5	2.94	3610	3610	3610	3770	2790	3280	3610.00	0.00	0	0	3303	3291	3268	3256	3233	3297	3262	21	490	500	1960	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4970	-27.36	20221019	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20231019	130838	57	100.00	KONEX			N	N	N	N		N	3610	330	2	10.06	18050	5	2.94	3610	3610	3610	3770	2790	3280	3610.00	0.00	0	0	3303	3291	3268	3256	3233	3297	3262	21	490	500	1960	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4970	-27.36	20221019	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20231019	120845	57	100.00	KONEX			N	N	N	N		N	3610	330	2	10.06	18050	5	2.94	3610	3610	3610	3770	2790	3280	3610.00	0.00	0	0	3303	3291	3268	3256	3233	3297	3262	21	490	500	1960	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4970	-27.36	20221019	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20231019	110840	57	100.00	KONEX			N	N	N	N		N	3610	330	2	10.06	18050	5	2.94	3610	3610	3610	3770	2790	3280	3610.00	0.00	0	0	3303	3291	3268	3256	3233	3297	3262	21	490	500	1960	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4970	-27.36	20221019	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20231019	100833	57	100.00	KONEX			N	N	N	N		N	3610	330	2	10.06	18050	5	2.94	3610	3610	3610	3770	2790	3280	3610.00	0.00	0	0	3303	3291	3268	3256	3233	3297	3262	21	490	500	1960	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4970	-27.36	20221019	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20231019	090844	57	100.00	KONEX			N	N	N	N		N	3610	330	2	10.06	18050	5	2.94	3610	3610	3610	3770	2790	3280	3610.00	0.00	0	0	3303	3291	3268	3256	3233	3297	3262	21	490	500	1960	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.36	2780	20230328	29.86	4820	-25.10	20230331	2780	29.86	20230328	4970	-27.36	20221019	2780	29.86	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20231018	160848	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	552650	170	3.49	3245	3280	3245	3770	2790	3280	3250.88	0.00	0	0	3933	3606	3383	3056	2833	3495	2945	21	490	500	1960	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20231018	150837	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	0	0	0.00	0	0	0	3770	2790	3280	0.00	0.00	0	0	3933	3606	3383	3056	2833	3495	2945	21	490	500	1960	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20231018	140825	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	0	0	0.00	0	0	0	3770	2790	3280	0.00	0.00	0	0	3933	3606	3383	3056	2833	3495	2945	21	490	500	1960	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20231018	130823	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	0	0	0.00	0	0	0	3770	2790	3280	0.00	0.00	0	0	3933	3606	3383	3056	2833	3495	2945	21	490	500	1960	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20231018	120839	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	0	0	0.00	0	0	0	3770	2790	3280	0.00	0.00	0	0	3933	3606	3383	3056	2833	3495	2945	21	490	500	1960	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20231018	110832	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	0	0	0.00	0	0	0	3770	2790	3280	0.00	0.00	0	0	3933	3606	3383	3056	2833	3495	2945	21	490	500	1960	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20231018	100842	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	0	0	0.00	0	0	0	3770	2790	3280	0.00	0.00	0	0	3933	3606	3383	3056	2833	3495	2945	21	490	500	1960	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20231018	090827	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	0	0	0.00	0	0	0	3770	2790	3280	0.00	0.00	0	0	3933	3606	3383	3056	2833	3495	2945	21	490	500	1960	5	1	4200000	138	-1.43	0.74	12	0.00	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20231017	160831	57	100.00	KONEX			N	N	N	N		N	3280	-425	5	-11.47	15726585	4870	8854.55	3710	3710	3160	4260	3150	3705	3229.28	0.00	0	0	3751	3727	3681	3657	3611	3740	3670	21	555	500	2220	5	1	4200000	138	-1.43	0.74	12	0.12	-2299.00	4439.00	4970	20221019	-34.00	2780	20230328	17.99	4820	-31.95	20230331	2780	17.99	20230328	4970	-34.00	20221019	2780	17.99	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20231017	150838	57	100.00	KONEX			N	N	N	N		N	3160	-545	5	-14.71	10179100	3170	5763.64	3710	3710	3160	4260	3150	3705	3211.07	0.00	0	0	3751	3727	3681	3657	3611	3740	3670	21	555	500	2220	5	1	4200000	133	-1.37	0.71	12	0.08	-2299.00	4439.00	4970	20221019	-36.42	2780	20230328	13.67	4820	-34.44	20230331	2780	13.67	20230328	4970	-36.42	20221019	2780	13.67	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20231017	140840	57	100.00	KONEX			N	N	N	N		N	3160	-545	5	-14.71	10179100	3170	5763.64	3710	3710	3160	4260	3150	3705	3211.07	0.00	0	0	3751	3727	3681	3657	3611	3740	3670	21	555	500	2220	5	1	4200000	133	-1.37	0.71	12	0.08	-2299.00	4439.00	4970	20221019	-36.42	2780	20230328	13.67	4820	-34.44	20230331	2780	13.67	20230328	4970	-36.42	20221019	2780	13.67	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20231017	130833	57	100.00	KONEX			N	N	N	N		N	3485	-220	5	-5.94	5444400	1675	3045.45	3710	3710	3160	4260	3150	3705	3250.39	0.00	0	0	3751	3727	3681	3657	3611	3740	3670	21	555	500	2220	5	1	4200000	146	-1.52	0.79	12	0.04	-2299.00	4439.00	4970	20221019	-29.88	2780	20230328	25.36	4820	-27.70	20230331	2780	25.36	20230328	4970	-29.88	20221019	2780	25.36	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20231017	120836	57	100.00	KONEX			N	N	N	N		N	3485	-220	5	-5.94	5444400	1675	3045.45	3710	3710	3160	4260	3150	3705	3250.39	0.00	0	0	3751	3727	3681	3657	3611	3740	3670	21	555	500	2220	5	1	4200000	146	-1.52	0.79	12	0.04	-2299.00	4439.00	4970	20221019	-29.88	2780	20230328	25.36	4820	-27.70	20230331	2780	25.36	20230328	4970	-29.88	20221019	2780	25.36	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20231017	110826	57	100.00	KONEX			N	N	N	N		N	3485	-220	5	-5.94	5444400	1675	3045.45	3710	3710	3160	4260	3150	3705	3250.39	0.00	0	0	3751	3727	3681	3657	3611	3740	3670	21	555	500	2220	5	1	4200000	146	-1.52	0.79	12	0.04	-2299.00	4439.00	4970	20221019	-29.88	2780	20230328	25.36	4820	-27.70	20230331	2780	25.36	20230328	4970	-29.88	20221019	2780	25.36	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20231017	100820	57	100.00	KONEX			N	N	N	N		N	3710	5	2	0.13	18550	5	9.09	3710	3710	3710	4260	3150	3705	3710.00	0.00	0	0	3751	3727	3681	3657	3611	3740	3670	21	555	500	2220	5	1	4200000	156	-1.61	0.84	12	0.00	-2299.00	4439.00	4970	20221019	-25.35	2780	20230328	33.45	4820	-23.03	20230331	2780	33.45	20230328	4970	-25.35	20221019	2780	33.45	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20231017	090828	57	100.00	KONEX			N	N	N	N		N	3710	5	2	0.13	18550	5	9.09	3710	3710	3710	4260	3150	3705	3710.00	0.00	0	0	3751	3727	3681	3657	3611	3740	3670	21	555	500	2220	5	1	4200000	156	-1.61	0.84	12	0.00	-2299.00	4439.00	4970	20221019	-25.35	2780	20230328	33.45	4820	-23.03	20230331	2780	33.45	20230328	4970	-25.35	20221019	2780	33.45	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20231016	160828	57	100.00	KONEX			N	N	N	N		N	3705	115	2	3.20	201930	55	6.75	3690	3705	3635	4125	3055	3590	3671.45	0.00	0	0	3906	3747	3441	3282	2976	3827	3362	21	535	500	2150	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.45	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	4970	-25.45	20221019	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20231016	150828	57	100.00	KONEX			N	N	N	N		N	3705	115	2	3.20	201930	55	6.75	3690	3705	3635	4125	3055	3590	3671.45	0.00	0	0	3906	3747	3441	3282	2976	3827	3362	21	535	500	2150	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.45	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	4970	-25.45	20221019	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20231016	140830	57	100.00	KONEX			N	N	N	N		N	3690	100	2	2.79	18450	5	0.61	3690	3690	3690	4125	3055	3590	3690.00	0.00	0	0	3906	3747	3441	3282	2976	3827	3362	21	535	500	2150	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20231016	130823	57	100.00	KONEX			N	N	N	N		N	3690	100	2	2.79	18450	5	0.61	3690	3690	3690	4125	3055	3590	3690.00	0.00	0	0	3906	3747	3441	3282	2976	3827	3362	21	535	500	2150	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20231016	120824	57	100.00	KONEX			N	N	N	N		N	3690	100	2	2.79	18450	5	0.61	3690	3690	3690	4125	3055	3590	3690.00	0.00	0	0	3906	3747	3441	3282	2976	3827	3362	21	535	500	2150	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20231016	110820	57	100.00	KONEX			N	N	N	N		N	3690	100	2	2.79	18450	5	0.61	3690	3690	3690	4125	3055	3590	3690.00	0.00	0	0	3906	3747	3441	3282	2976	3827	3362	21	535	500	2150	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20231016	100815	57	100.00	KONEX			N	N	N	N		N	3690	100	2	2.79	18450	5	0.61	3690	3690	3690	4125	3055	3590	3690.00	0.00	0	0	3906	3747	3441	3282	2976	3827	3362	21	535	500	2150	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20231016	090817	57	100.00	KONEX			N	N	N	N		N	3590	0	3	0.00	0	0	0.00	0	0	0	4125	3055	3590	0.00	0.00	0	0	3906	3747	3441	3282	2976	3827	3362	21	535	500	2150	5	1	4200000	151	-1.56	0.81	12	0.00	-2299.00	4439.00	4970	20221019	-27.77	2780	20230328	29.14	4820	-25.52	20230331	2780	29.14	20230328	4970	-27.77	20221019	2780	29.14	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20231012	160842	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	4187050	1296	2124.59	3695	3695	3140	4240	3140	3690	3230.75	0.00	0	0	4053	3871	3508	3326	2963	3962	3417	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.03	-2299.00	4439.00	4970	20221019	-25.86	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	4970	-25.86	20221019	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20231012	150823	57	100.00	KONEX			N	N	N	N		N	3685	-5	5	-0.14	4187050	1296	2124.59	3695	3695	3140	4240	3140	3690	3230.75	0.00	0	0	4053	3871	3508	3326	2963	3962	3417	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.03	-2299.00	4439.00	4970	20221019	-25.86	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	4970	-25.86	20221019	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20231012	140824	57	100.00	KONEX			N	N	N	N		N	3140	-550	4	-14.91	21615	6	9.84	3695	3695	3140	4240	3140	3690	3602.50	0.00	0	0	4053	3871	3508	3326	2963	3962	3417	21	550	500	2210	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4970	20221019	-36.82	2780	20230328	12.95	4820	-34.85	20230331	2780	12.95	20230328	4970	-36.82	20221019	2780	12.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20231012	130824	57	100.00	KONEX			N	N	N	N		N	3140	-550	4	-14.91	21615	6	9.84	3695	3695	3140	4240	3140	3690	3602.50	0.00	0	0	4053	3871	3508	3326	2963	3962	3417	21	550	500	2210	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4970	20221019	-36.82	2780	20230328	12.95	4820	-34.85	20230331	2780	12.95	20230328	4970	-36.82	20221019	2780	12.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20231012	120833	57	100.00	KONEX			N	N	N	N		N	3140	-550	4	-14.91	21615	6	9.84	3695	3695	3140	4240	3140	3690	3602.50	0.00	0	0	4053	3871	3508	3326	2963	3962	3417	21	550	500	2210	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4970	20221019	-36.82	2780	20230328	12.95	4820	-34.85	20230331	2780	12.95	20230328	4970	-36.82	20221019	2780	12.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20231012	110832	57	100.00	KONEX			N	N	N	N		N	3140	-550	4	-14.91	21615	6	9.84	3695	3695	3140	4240	3140	3690	3602.50	0.00	0	0	4053	3871	3508	3326	2963	3962	3417	21	550	500	2210	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4970	20221019	-36.82	2780	20230328	12.95	4820	-34.85	20230331	2780	12.95	20230328	4970	-36.82	20221019	2780	12.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20231012	100825	57	100.00	KONEX			N	N	N	N		N	3140	-550	4	-14.91	21615	6	9.84	3695	3695	3140	4240	3140	3690	3602.50	0.00	0	0	4053	3871	3508	3326	2963	3962	3417	21	550	500	2210	5	1	4200000	132	-1.37	0.71	12	0.00	-2299.00	4439.00	4970	20221019	-36.82	2780	20230328	12.95	4820	-34.85	20230331	2780	12.95	20230328	4970	-36.82	20221019	2780	12.95	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20231012	090832	57	100.00	KONEX			N	N	N	N		N	3690	0	3	0.00	0	0	0.00	0	0	0	4240	3140	3690	0.00	0.00	0	0	4053	3871	3508	3326	2963	3962	3417	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20231011	160821	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	219095	61	1220.00	3145	3690	3145	4245	3145	3695	3591.72	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20231011	150826	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	219095	61	1220.00	3145	3690	3145	4245	3145	3695	3591.72	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20231011	140830	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	219095	61	1220.00	3145	3690	3145	4245	3145	3695	3591.72	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20231011	130819	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	219095	61	1220.00	3145	3690	3145	4245	3145	3695	3591.72	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20231011	120836	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	219095	61	1220.00	3145	3690	3145	4245	3145	3695	3591.72	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20231011	110829	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	219095	61	1220.00	3145	3690	3145	4245	3145	3695	3591.72	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20231011	100822	57	100.00	KONEX			N	N	N	N		N	3690	-5	5	-0.14	219095	61	1220.00	3145	3690	3145	4245	3145	3695	3591.72	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.75	2780	20230328	32.73	4820	-23.44	20230331	2780	32.73	20230328	4970	-25.75	20221019	2780	32.73	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20231011	090827	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20231010	161433	57	100.00	KONEX			N	N	N	N		N	3695	345	2	10.30	18475	5	100.00	3695	3695	3695	3850	2850	3350	3695.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20231010	150815	57	100.00	KONEX			N	N	N	N		N	3695	345	2	10.30	18475	5	100.00	3695	3695	3695	3850	2850	3350	3695.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20231010	140820	57	100.00	KONEX			N	N	N	N		N	3695	345	2	10.30	18475	5	100.00	3695	3695	3695	3850	2850	3350	3695.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20231010	130813	57	100.00	KONEX			N	N	N	N		N	3695	345	2	10.30	18475	5	100.00	3695	3695	3695	3850	2850	3350	3695.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
118	20231010	120812	57	100.00	KONEX			N	N	N	N		N	3695	345	2	10.30	18475	5	100.00	3695	3695	3695	3850	2850	3350	3695.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
119	20231010	110758	57	100.00	KONEX			N	N	N	N		N	3695	345	2	10.30	18475	5	100.00	3695	3695	3695	3850	2850	3350	3695.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
120	20231010	100807	57	100.00	KONEX			N	N	N	N		N	3695	345	2	10.30	18475	5	100.00	3695	3695	3695	3850	2850	3350	3695.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
121	20231010	090800	57	100.00	KONEX			N	N	N	N		N	3695	345	2	10.30	18475	5	100.00	3695	3695	3695	3850	2850	3350	3695.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	4970	20221019	-25.65	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	4970	-25.65	20221019	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
122	20231006	160807	57	100.00	KONEX			N	N	N	N		N	3350	300	2	9.84	16750	5	0.24	3350	3350	3350	3505	2595	3050	3350.00	0.00	0	0	3096	3072	3061	3037	3026	3067	3032	21	455	500	1830	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4970	20221019	-32.60	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4970	-32.60	20221019	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
123	20231006	150756	57	100.00	KONEX			N	N	N	N		N	3350	300	2	9.84	16750	5	0.24	3350	3350	3350	3505	2595	3050	3350.00	0.00	0	0	3096	3072	3061	3037	3026	3067	3032	21	455	500	1830	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4970	20221019	-32.60	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4970	-32.60	20221019	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
124	20231006	140759	57	100.00	KONEX			N	N	N	N		N	3350	300	2	9.84	16750	5	0.24	3350	3350	3350	3505	2595	3050	3350.00	0.00	0	0	3096	3072	3061	3037	3026	3067	3032	21	455	500	1830	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4970	20221019	-32.60	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4970	-32.60	20221019	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
125	20231006	130749	57	100.00	KONEX			N	N	N	N		N	3350	300	2	9.84	16750	5	0.24	3350	3350	3350	3505	2595	3050	3350.00	0.00	0	0	3096	3072	3061	3037	3026	3067	3032	21	455	500	1830	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4970	20221019	-32.60	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4970	-32.60	20221019	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
126	20231006	120747	57	100.00	KONEX			N	N	N	N		N	3350	300	2	9.84	16750	5	0.24	3350	3350	3350	3505	2595	3050	3350.00	0.00	0	0	3096	3072	3061	3037	3026	3067	3032	21	455	500	1830	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4970	20221019	-32.60	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4970	-32.60	20221019	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
127	20231006	110741	57	100.00	KONEX			N	N	N	N		N	3350	300	2	9.84	16750	5	0.24	3350	3350	3350	3505	2595	3050	3350.00	0.00	0	0	3096	3072	3061	3037	3026	3067	3032	21	455	500	1830	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4970	20221019	-32.60	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4970	-32.60	20221019	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
128	20231006	100746	57	100.00	KONEX			N	N	N	N		N	3350	300	2	9.84	16750	5	0.24	3350	3350	3350	3505	2595	3050	3350.00	0.00	0	0	3096	3072	3061	3037	3026	3067	3032	21	455	500	1830	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	4970	20221019	-32.60	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	4970	-32.60	20221019	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
129	20231006	090741	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	0	0	0.00	0	0	0	3505	2595	3050	0.00	0.00	0	0	3096	3072	3061	3037	3026	3067	3032	21	455	500	1830	5	1	4200000	128	-1.33	0.69	12	0.00	-2299.00	4439.00	4970	20221019	-38.63	2780	20230328	9.71	4820	-36.72	20230331	2780	9.71	20230328	4970	-38.63	20221019	2780	9.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N