KissMeData/250030/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	161037	57	100.00	KONEX			N	N	N	N		N	3990	-5	5	-0.13	3186875	862	590.41	4100	4100	3500	4590	3400	3995	3697.07	0.00	0	0	4261	4127	3966	3832	3671	4195	3900	13	595	500	2550	5	1	2589337	103	-2.60	2.06	12	0.03	-1534.00	1937.00	4645	20230306	-14.10	2890	20230915	38.06	4645	-14.10	20230306	2890	38.06	20230915	4645	-14.10	20230306	2890	38.06	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20231031	151047	57	100.00	KONEX			N	N	N	N		N	3990	-5	5	-0.13	3186875	862	590.41	4100	4100	3500	4590	3400	3995	3697.07	0.00	0	0	4261	4127	3966	3832	3671	4195	3900	13	595	500	2550	5	1	2589337	103	-2.60	2.06	12	0.03	-1534.00	1937.00	4645	20230306	-14.10	2890	20230915	38.06	4645	-14.10	20230306	2890	38.06	20230915	4645	-14.10	20230306	2890	38.06	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20231031	141056	57	100.00	KONEX			N	N	N	N		N	3695	-300	5	-7.51	1087730	296	202.74	4100	4100	3500	4590	3400	3995	3674.76	0.00	0	0	4261	4127	3966	3832	3671	4195	3900	13	595	500	2550	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4645	20230306	-20.45	2890	20230915	27.85	4645	-20.45	20230306	2890	27.85	20230915	4645	-20.45	20230306	2890	27.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20231031	131047	57	100.00	KONEX			N	N	N	N		N	3700	-295	5	-7.38	619095	163	111.64	4100	4100	3600	4590	3400	3995	3798.13	0.00	0	0	4261	4127	3966	3832	3671	4195	3900	13	595	500	2550	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20231031	121047	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	582095	153	104.79	4100	4100	3600	4590	3400	3995	3804.54	0.00	0	0	4261	4127	3966	3832	3671	4195	3900	13	595	500	2550	5	1	2589337	103	-2.60	2.06	12	0.01	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20231031	111115	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	582095	153	104.79	4100	4100	3600	4590	3400	3995	3804.54	0.00	0	0	4261	4127	3966	3832	3671	4195	3900	13	595	500	2550	5	1	2589337	103	-2.60	2.06	12	0.01	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20231031	101055	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	392700	103	70.55	4100	4100	3805	4590	3400	3995	3812.62	0.00	0	0	4261	4127	3966	3832	3671	4195	3900	13	595	500	2550	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20231031	091054	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4261	4127	3966	3832	3671	4195	3900	13	595	500	2550	5	1	2589337	103	-2.60	2.06	12	0.00	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20231030	161034	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	557525	146	286.27	3805	4100	3805	4600	3400	4000	3818.66	0.00	0	0	4466	4232	4066	3832	3666	4150	3750	13	600	500	2560	5	1	2589337	103	-2.60	2.06	12	0.01	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20231030	151011	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	557525	146	286.27	3805	4100	3805	4600	3400	4000	3818.66	0.00	0	0	4466	4232	4066	3832	3666	4150	3750	13	600	500	2560	5	1	2589337	103	-2.60	2.06	12	0.01	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20231030	141009	57	100.00	KONEX			N	N	N	N		N	3995	-5	5	-0.12	557525	146	286.27	3805	4100	3805	4600	3400	4000	3818.66	0.00	0	0	4466	4232	4066	3832	3666	4150	3750	13	600	500	2560	5	1	2589337	103	-2.60	2.06	12	0.01	-1534.00	1937.00	4645	20230306	-13.99	2890	20230915	38.24	4645	-13.99	20230306	2890	38.24	20230915	4645	-13.99	20230306	2890	38.24	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20231030	131013	57	100.00	KONEX			N	N	N	N		N	4100	100	2	2.50	54420	14	27.45	3805	4100	3805	4600	3400	4000	3887.14	0.00	0	0	4466	4232	4066	3832	3666	4150	3750	13	600	500	2560	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20231030	121004	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4466	4232	4066	3832	3666	4150	3750	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20231030	111005	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4466	4232	4066	3832	3666	4150	3750	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20231030	101001	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4466	4232	4066	3832	3666	4150	3750	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20231030	091001	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4466	4232	4066	3832	3666	4150	3750	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20231027	160924	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	208000	51	0.00	4100	4300	3900	4475	3315	3895	4078.43	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20231027	151003	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	208000	51	0.00	4100	4300	3900	4475	3315	3895	4078.43	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20231027	141001	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	208000	51	0.00	4100	4300	3900	4475	3315	3895	4078.43	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20231027	130951	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	204000	50	0.00	4100	4300	3900	4475	3315	3895	4080.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20231027	121004	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	165000	40	0.00	4100	4300	4000	4475	3315	3895	4125.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20231027	111011	57	100.00	KONEX			N	N	N	N		N	4100	205	2	5.26	125000	30	0.00	4100	4300	4100	4475	3315	3895	4166.67	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20231027	100959	57	100.00	KONEX			N	N	N	N		N	4300	405	2	10.40	104500	25	0.00	4100	4300	4100	4475	3315	3895	4180.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	111	-2.80	2.22	12	0.00	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20231027	091000	57	100.00	KONEX			N	N	N	N		N	4300	405	2	10.40	104500	25	0.00	4100	4300	4100	4475	3315	3895	4180.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	111	-2.80	2.22	12	0.00	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20231026	160947	57	100.00	KONEX			N	N	N	N		N	3895	-105	5	-2.62	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.15	2890	20230915	34.78	4645	-16.15	20230306	2890	34.78	20230915	4645	-16.15	20230306	2890	34.78	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20231026	150946	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20231026	140948	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20231026	130947	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20231026	120939	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20231026	110954	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20231026	100950	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20231026	090947	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20231025	160950	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4500	4300	4100	3900	3700	4400	4000	13	615	500	2620	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20231025	150948	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4500	4300	4100	3900	3700	4400	4000	13	615	500	2620	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20231025	140943	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4500	4300	4100	3900	3700	4400	4000	13	615	500	2620	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20231025	130944	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4500	4300	4100	3900	3700	4400	4000	13	615	500	2620	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20231025	120948	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4500	4300	4100	3900	3700	4400	4000	13	615	500	2620	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20231025	110947	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4500	4300	4100	3900	3700	4400	4000	13	615	500	2620	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20231025	100948	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4500	4300	4100	3900	3700	4400	4000	13	615	500	2620	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20231025	090944	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4500	4300	4100	3900	3700	4400	4000	13	615	500	2620	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20231024	160924	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	167450	42	19.18	3905	4300	3900	4830	3570	4200	3986.90	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	13	630	500	2680	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20231024	150939	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	167450	42	19.18	3905	4300	3900	4830	3570	4200	3986.90	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	13	630	500	2680	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20231024	140922	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	167450	42	19.18	3905	4300	3900	4830	3570	4200	3986.90	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	13	630	500	2680	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20231024	130928	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	167450	42	19.18	3905	4300	3900	4830	3570	4200	3986.90	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	13	630	500	2680	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20231024	120937	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	167450	42	19.18	3905	4300	3900	4830	3570	4200	3986.90	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	13	630	500	2680	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20231024	110933	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	167450	42	19.18	3905	4300	3900	4830	3570	4200	3986.90	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	13	630	500	2680	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20231024	100924	57	100.00	KONEX			N	N	N	N		N	4100	-100	5	-2.38	167450	42	19.18	3905	4300	3900	4830	3570	4200	3986.90	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	13	630	500	2680	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20231024	090932	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4400	4300	4100	4000	3800	4350	4050	13	630	500	2680	5	1	2589337	109	-2.74	2.17	12	0.00	-1534.00	1937.00	4645	20230306	-9.58	2890	20230915	45.33	4645	-9.58	20230306	2890	45.33	20230915	4645	-9.58	20230306	2890	45.33	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20231023	160917	57	100.00	KONEX			N	N	N	N		N	4200	-100	5	-2.33	879370	219	42.69	4200	4200	3900	4945	3655	4300	4015.39	0.00	0	0	4633	4466	4133	3966	3633	4550	4050	13	645	500	2750	5	1	2589337	109	-2.74	2.17	12	0.01	-1534.00	1937.00	4645	20230306	-9.58	2890	20230915	45.33	4645	-9.58	20230306	2890	45.33	20230915	4645	-9.58	20230306	2890	45.33	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20231023	150923	57	100.00	KONEX			N	N	N	N		N	4200	-100	5	-2.33	879370	219	42.69	4200	4200	3900	4945	3655	4300	4015.39	0.00	0	0	4633	4466	4133	3966	3633	4550	4050	13	645	500	2750	5	1	2589337	109	-2.74	2.17	12	0.01	-1534.00	1937.00	4645	20230306	-9.58	2890	20230915	45.33	4645	-9.58	20230306	2890	45.33	20230915	4645	-9.58	20230306	2890	45.33	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20231023	140921	57	100.00	KONEX			N	N	N	N		N	4100	-200	5	-4.65	129500	33	6.43	4200	4200	3900	4945	3655	4300	3924.24	0.00	0	0	4633	4466	4133	3966	3633	4550	4050	13	645	500	2750	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20231023	130928	57	100.00	KONEX			N	N	N	N		N	4100	-200	5	-4.65	129500	33	6.43	4200	4200	3900	4945	3655	4300	3924.24	0.00	0	0	4633	4466	4133	3966	3633	4550	4050	13	645	500	2750	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20231023	120917	57	100.00	KONEX			N	N	N	N		N	4100	-200	5	-4.65	129500	33	6.43	4200	4200	3900	4945	3655	4300	3924.24	0.00	0	0	4633	4466	4133	3966	3633	4550	4050	13	645	500	2750	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20231023	110915	57	100.00	KONEX			N	N	N	N		N	4100	-200	5	-4.65	129500	33	6.43	4200	4200	3900	4945	3655	4300	3924.24	0.00	0	0	4633	4466	4133	3966	3633	4550	4050	13	645	500	2750	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20231023	100909	57	100.00	KONEX			N	N	N	N		N	4100	-200	5	-4.65	129500	33	6.43	4200	4200	3900	4945	3655	4300	3924.24	0.00	0	0	4633	4466	4133	3966	3633	4550	4050	13	645	500	2750	5	1	2589337	106	-2.67	2.12	12	0.00	-1534.00	1937.00	4645	20230306	-11.73	2890	20230915	41.87	4645	-11.73	20230306	2890	41.87	20230915	4645	-11.73	20230306	2890	41.87	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20231023	090929	57	100.00	KONEX			N	N	N	N		N	4200	-100	5	-2.33	4200	1	0.19	4200	4200	4200	4945	3655	4300	4200.00	0.00	0	0	4633	4466	4133	3966	3633	4550	4050	13	645	500	2750	5	1	2589337	109	-2.74	2.17	12	0.00	-1534.00	1937.00	4645	20230306	-9.58	2890	20230915	45.33	4645	-9.58	20230306	2890	45.33	20230915	4645	-9.58	20230306	2890	45.33	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20231020	160913	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	2099090	513	104.91	3800	4300	3800	4820	3570	4195	4091.79	0.00	0	0	4531	4362	4131	3962	3731	4447	4047	13	625	500	2680	5	1	2589337	111	-2.80	2.22	12	0.02	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20231020	150913	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	2099090	513	104.91	3800	4300	3800	4820	3570	4195	4091.79	0.00	0	0	4531	4362	4131	3962	3731	4447	4047	13	625	500	2680	5	1	2589337	111	-2.80	2.22	12	0.02	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20231020	140922	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	2099090	513	104.91	3800	4300	3800	4820	3570	4195	4091.79	0.00	0	0	4531	4362	4131	3962	3731	4447	4047	13	625	500	2680	5	1	2589337	111	-2.80	2.22	12	0.02	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20231020	130857	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	2099090	513	104.91	3800	4300	3800	4820	3570	4195	4091.79	0.00	0	0	4531	4362	4131	3962	3731	4447	4047	13	625	500	2680	5	1	2589337	111	-2.80	2.22	12	0.02	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20231020	120907	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	2099090	513	104.91	3800	4300	3800	4820	3570	4195	4091.79	0.00	0	0	4531	4362	4131	3962	3731	4447	4047	13	625	500	2680	5	1	2589337	111	-2.80	2.22	12	0.02	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20231020	110917	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	2099090	513	104.91	3800	4300	3800	4820	3570	4195	4091.79	0.00	0	0	4531	4362	4131	3962	3731	4447	4047	13	625	500	2680	5	1	2589337	111	-2.80	2.22	12	0.02	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20231020	100908	57	100.00	KONEX			N	N	N	N		N	4300	105	2	2.50	2099090	513	104.91	3800	4300	3800	4820	3570	4195	4091.79	0.00	0	0	4531	4362	4131	3962	3731	4447	4047	13	625	500	2680	5	1	2589337	111	-2.80	2.22	12	0.02	-1534.00	1937.00	4645	20230306	-7.43	2890	20230915	48.79	4645	-7.43	20230306	2890	48.79	20230915	4645	-7.43	20230306	2890	48.79	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20231020	090907	57	100.00	KONEX			N	N	N	N		N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4531	4362	4131	3962	3731	4447	4047	13	625	500	2680	5	1	2589337	109	-2.73	2.17	12	0.00	-1534.00	1937.00	4645	20230306	-9.69	2890	20230915	45.16	4645	-9.69	20230306	2890	45.16	20230915	4645	-9.69	20230306	2890	45.16	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20231019	160905	57	100.00	KONEX			N	N	N	N		N	4195	150	2	3.71	1955510	489	740.91	3900	4300	3900	4650	3440	4045	3999.00	0.00	0	0	4348	4196	3948	3796	3548	4272	3872	13	605	500	2580	5	1	2589337	109	-2.73	2.17	12	0.02	-1534.00	1937.00	4645	20230306	-9.69	2890	20230915	45.16	4645	-9.69	20230306	2890	45.16	20230915	4645	-9.69	20230306	2890	45.16	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20231019	150856	57	100.00	KONEX			N	N	N	N		N	4195	150	2	3.71	1955510	489	740.91	3900	4300	3900	4650	3440	4045	3999.00	0.00	0	0	4348	4196	3948	3796	3548	4272	3872	13	605	500	2580	5	1	2589337	109	-2.73	2.17	12	0.02	-1534.00	1937.00	4645	20230306	-9.69	2890	20230915	45.16	4645	-9.69	20230306	2890	45.16	20230915	4645	-9.69	20230306	2890	45.16	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20231019	140909	57	100.00	KONEX			N	N	N	N		N	4195	150	2	3.71	1955510	489	740.91	3900	4300	3900	4650	3440	4045	3999.00	0.00	0	0	4348	4196	3948	3796	3548	4272	3872	13	605	500	2580	5	1	2589337	109	-2.73	2.17	12	0.02	-1534.00	1937.00	4645	20230306	-9.69	2890	20230915	45.16	4645	-9.69	20230306	2890	45.16	20230915	4645	-9.69	20230306	2890	45.16	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20231019	130900	57	100.00	KONEX			N	N	N	N		N	4195	150	2	3.71	1955510	489	740.91	3900	4300	3900	4650	3440	4045	3999.00	0.00	0	0	4348	4196	3948	3796	3548	4272	3872	13	605	500	2580	5	1	2589337	109	-2.73	2.17	12	0.02	-1534.00	1937.00	4645	20230306	-9.69	2890	20230915	45.16	4645	-9.69	20230306	2890	45.16	20230915	4645	-9.69	20230306	2890	45.16	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20231019	120907	57	100.00	KONEX			N	N	N	N		N	4195	150	2	3.71	1955510	489	740.91	3900	4300	3900	4650	3440	4045	3999.00	0.00	0	0	4348	4196	3948	3796	3548	4272	3872	13	605	500	2580	5	1	2589337	109	-2.73	2.17	12	0.02	-1534.00	1937.00	4645	20230306	-9.69	2890	20230915	45.16	4645	-9.69	20230306	2890	45.16	20230915	4645	-9.69	20230306	2890	45.16	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20231019	110901	57	100.00	KONEX			N	N	N	N		N	3900	-145	5	-3.58	1942925	486	736.36	3900	4300	3900	4650	3440	4045	3997.79	0.00	0	0	4348	4196	3948	3796	3548	4272	3872	13	605	500	2580	5	1	2589337	101	-2.54	2.01	12	0.02	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20231019	100855	57	100.00	KONEX			N	N	N	N		N	3900	-145	5	-3.58	3900	1	1.52	3900	3900	3900	4650	3440	4045	3900.00	0.00	0	0	4348	4196	3948	3796	3548	4272	3872	13	605	500	2580	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20231019	090904	57	100.00	KONEX			N	N	N	N		N	3900	-145	5	-3.58	3900	1	1.52	3900	3900	3900	4650	3440	4045	3900.00	0.00	0	0	4348	4196	3948	3796	3548	4272	3872	13	605	500	2580	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20231018	160909	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	253325	66	32.67	3700	4100	3700	4600	3400	4000	3838.26	0.00	0	0	4333	4166	3833	3666	3333	4250	3750	13	600	500	2560	5	1	2589337	105	-2.64	2.09	12	0.00	-1534.00	1937.00	4645	20230306	-12.92	2890	20230915	39.97	4645	-12.92	20230306	2890	39.97	20230915	4645	-12.92	20230306	2890	39.97	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20231018	150859	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	253325	66	32.67	3700	4100	3700	4600	3400	4000	3838.26	0.00	0	0	4333	4166	3833	3666	3333	4250	3750	13	600	500	2560	5	1	2589337	105	-2.64	2.09	12	0.00	-1534.00	1937.00	4645	20230306	-12.92	2890	20230915	39.97	4645	-12.92	20230306	2890	39.97	20230915	4645	-12.92	20230306	2890	39.97	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20231018	140847	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	253325	66	32.67	3700	4100	3700	4600	3400	4000	3838.26	0.00	0	0	4333	4166	3833	3666	3333	4250	3750	13	600	500	2560	5	1	2589337	105	-2.64	2.09	12	0.00	-1534.00	1937.00	4645	20230306	-12.92	2890	20230915	39.97	4645	-12.92	20230306	2890	39.97	20230915	4645	-12.92	20230306	2890	39.97	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20231018	130844	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	253325	66	32.67	3700	4100	3700	4600	3400	4000	3838.26	0.00	0	0	4333	4166	3833	3666	3333	4250	3750	13	600	500	2560	5	1	2589337	105	-2.64	2.09	12	0.00	-1534.00	1937.00	4645	20230306	-12.92	2890	20230915	39.97	4645	-12.92	20230306	2890	39.97	20230915	4645	-12.92	20230306	2890	39.97	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20231018	120901	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	253325	66	32.67	3700	4100	3700	4600	3400	4000	3838.26	0.00	0	0	4333	4166	3833	3666	3333	4250	3750	13	600	500	2560	5	1	2589337	105	-2.64	2.09	12	0.00	-1534.00	1937.00	4645	20230306	-12.92	2890	20230915	39.97	4645	-12.92	20230306	2890	39.97	20230915	4645	-12.92	20230306	2890	39.97	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20231018	110853	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	253325	66	32.67	3700	4100	3700	4600	3400	4000	3838.26	0.00	0	0	4333	4166	3833	3666	3333	4250	3750	13	600	500	2560	5	1	2589337	105	-2.64	2.09	12	0.00	-1534.00	1937.00	4645	20230306	-12.92	2890	20230915	39.97	4645	-12.92	20230306	2890	39.97	20230915	4645	-12.92	20230306	2890	39.97	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20231018	100903	57	100.00	KONEX			N	N	N	N		N	4045	45	2	1.12	253325	66	32.67	3700	4100	3700	4600	3400	4000	3838.26	0.00	0	0	4333	4166	3833	3666	3333	4250	3750	13	600	500	2560	5	1	2589337	105	-2.64	2.09	12	0.00	-1534.00	1937.00	4645	20230306	-12.92	2890	20230915	39.97	4645	-12.92	20230306	2890	39.97	20230915	4645	-12.92	20230306	2890	39.97	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20231018	090849	57	100.00	KONEX			N	N	N	N		N	3700	-300	5	-7.50	3700	1	0.50	3700	3700	3700	4600	3400	4000	3700.00	0.00	0	0	4333	4166	3833	3666	3333	4250	3750	13	600	500	2560	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	2890	20230915	28.03	4645	-20.34	20230306	2890	28.03	20230915	4645	-20.34	20230306	2890	28.03	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20231017	160852	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	713800	202	10100.00	4000	4000	3500	4600	3400	4000	3533.66	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.01	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20231017	150900	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	713800	202	10100.00	4000	4000	3500	4600	3400	4000	3533.66	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.01	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20231017	140902	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	50.00	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20231017	130854	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	50.00	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20231017	120857	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	50.00	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20231017	110847	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	50.00	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20231017	100841	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	50.00	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20231017	090849	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4000	1	50.00	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	13	600	500	2560	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20231016	160849	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8000	2	0.41	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4233	4066	3733	3566	3233	4150	3650	13	585	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20231016	150850	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8000	2	0.41	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4233	4066	3733	3566	3233	4150	3650	13	585	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20231016	140851	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8000	2	0.41	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4233	4066	3733	3566	3233	4150	3650	13	585	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20231016	130845	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8000	2	0.41	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4233	4066	3733	3566	3233	4150	3650	13	585	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20231016	120845	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	8000	2	0.41	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	4233	4066	3733	3566	3233	4150	3650	13	585	500	2490	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	2890	20230915	38.41	4645	-13.89	20230306	2890	38.41	20230915	4645	-13.89	20230306	2890	38.41	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20231016	110840	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	4233	4066	3733	3566	3233	4150	3650	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20231016	100835	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	4233	4066	3733	3566	3233	4150	3650	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20231016	090837	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	4233	4066	3733	3566	3233	4150	3650	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4645	20230306	-16.04	2890	20230915	34.95	4645	-16.04	20230306	2890	34.95	20230915	4645	-16.04	20230306	2890	34.95	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20231012	160903	57	100.00	KONEX			N	N	N	N		N	3790	490	2	14.85	3790	1	100.00	3790	3790	3790	3795	2805	3300	3790.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.41	2890	20230915	31.14	4645	-18.41	20230306	2890	31.14	20230915	4645	-18.41	20230306	2890	31.14	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20231012	150844	57	100.00	KONEX			N	N	N	N		N	3790	490	2	14.85	3790	1	100.00	3790	3790	3790	3795	2805	3300	3790.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.41	2890	20230915	31.14	4645	-18.41	20230306	2890	31.14	20230915	4645	-18.41	20230306	2890	31.14	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20231012	140845	57	100.00	KONEX			N	N	N	N		N	3790	490	2	14.85	3790	1	100.00	3790	3790	3790	3795	2805	3300	3790.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.41	2890	20230915	31.14	4645	-18.41	20230306	2890	31.14	20230915	4645	-18.41	20230306	2890	31.14	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20231012	130845	57	100.00	KONEX			N	N	N	N		N	3790	490	2	14.85	3790	1	100.00	3790	3790	3790	3795	2805	3300	3790.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.41	2890	20230915	31.14	4645	-18.41	20230306	2890	31.14	20230915	4645	-18.41	20230306	2890	31.14	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20231012	120854	57	100.00	KONEX			N	N	N	N		N	3790	490	2	14.85	3790	1	100.00	3790	3790	3790	3795	2805	3300	3790.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.41	2890	20230915	31.14	4645	-18.41	20230306	2890	31.14	20230915	4645	-18.41	20230306	2890	31.14	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20231012	110853	57	100.00	KONEX			N	N	N	N		N	3790	490	2	14.85	3790	1	100.00	3790	3790	3790	3795	2805	3300	3790.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.41	2890	20230915	31.14	4645	-18.41	20230306	2890	31.14	20230915	4645	-18.41	20230306	2890	31.14	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20231012	100846	57	100.00	KONEX			N	N	N	N		N	3790	490	2	14.85	3790	1	100.00	3790	3790	3790	3795	2805	3300	3790.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.41	2890	20230915	31.14	4645	-18.41	20230306	2890	31.14	20230915	4645	-18.41	20230306	2890	31.14	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20231012	090853	57	100.00	KONEX			N	N	N	N		N	3790	490	2	14.85	3790	1	100.00	3790	3790	3790	3795	2805	3300	3790.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.41	2890	20230915	31.14	4645	-18.41	20230306	2890	31.14	20230915	4645	-18.41	20230306	2890	31.14	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20231011	160842	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20231011	150847	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20231011	140851	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20231011	130839	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20231011	120856	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20231011	110850	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20231011	100844	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20231011	090848	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	100.00	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20231010	161454	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.06	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20231010	150835	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.06	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20231010	140841	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.06	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20231010	130833	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.06	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20231010	120832	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.06	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20231010	110818	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.06	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20231010	100826	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	3300	1	0.06	3300	3300	3300	3795	2805	3300	3300.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20231010	090820	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20231006	160828	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	5147400	1660	15090.91	3100	3300	3100	3795	2805	3300	3100.84	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.06	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20231006	150816	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	5147400	1660	15090.91	3100	3300	3100	3795	2805	3300	3100.84	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.06	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20231006	140819	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	5147400	1660	15090.91	3100	3300	3100	3795	2805	3300	3100.84	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.06	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20231006	130808	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	5147400	1660	15090.91	3100	3300	3100	3795	2805	3300	3100.84	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.06	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20231006	120806	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	5147400	1660	15090.91	3100	3300	3100	3795	2805	3300	3100.84	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.06	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20231006	110801	57	100.00	KONEX			N	N	N	N		N	3100	-200	5	-6.06	5144100	1659	15081.82	3100	3300	3100	3795	2805	3300	3100.72	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	80	-2.02	1.60	12	0.06	-1534.00	1937.00	4645	20230306	-33.26	2890	20230915	7.27	4645	-33.26	20230306	2890	7.27	20230915	4645	-33.26	20230306	2890	7.27	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20231006	100805	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20231006	090800	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3433	3366	3233	3166	3033	3400	3200	13	495	500	2110	5	1	2589337	85	-2.15	1.70	12	0.00	-1534.00	1937.00	4645	20230306	-28.96	2890	20230915	14.19	4645	-28.96	20230306	2890	14.19	20230915	4645	-28.96	20230306	2890	14.19	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N