KissMeData/086460/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	160709	57	100.00	KONEX	신저가		N	N	N	N		N	5600	200	2	3.70	57800	12	19.67	6200	6200	4600	6210	4590	5400	4816.67	0.00	0	0	5413	5406	5403	5396	5393	5405	5395	15	810	500	3240	10	1	2939400	165	-11.97	0.85	12	0.00	-468.00	6614.00	11100	20221121	-49.55	4600	20231031	21.74	10070	-44.39	20230901	4600	21.74	20231031	11100	-49.55	20221121	4600	21.74	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20231031	150717	57	100.00	KONEX	신저가		N	N	N	N		N	5600	200	2	3.70	57800	12	19.67	6200	6200	4600	6210	4590	5400	4816.67	0.00	0	0	5413	5406	5403	5396	5393	5405	5395	15	810	500	3240	10	1	2939400	165	-11.97	0.85	12	0.00	-468.00	6614.00	11100	20221121	-49.55	4600	20231031	21.74	10070	-44.39	20230901	4600	21.74	20231031	11100	-49.55	20221121	4600	21.74	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20231031	140721	57	100.00	KONEX	신저가		N	N	N	N		N	5600	200	2	3.70	57800	12	19.67	6200	6200	4600	6210	4590	5400	4816.67	0.00	0	0	5413	5406	5403	5396	5393	5405	5395	15	810	500	3240	10	1	2939400	165	-11.97	0.85	12	0.00	-468.00	6614.00	11100	20221121	-49.55	4600	20231031	21.74	10070	-44.39	20230901	4600	21.74	20231031	11100	-49.55	20221121	4600	21.74	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20231031	130716	57	100.00	KONEX	신저가		N	N	N	N		N	5600	200	2	3.70	57800	12	19.67	6200	6200	4600	6210	4590	5400	4816.67	0.00	0	0	5413	5406	5403	5396	5393	5405	5395	15	810	500	3240	10	1	2939400	165	-11.97	0.85	12	0.00	-468.00	6614.00	11100	20221121	-49.55	4600	20231031	21.74	10070	-44.39	20230901	4600	21.74	20231031	11100	-49.55	20221121	4600	21.74	20231031	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20231031	120715	57	100.00	KONEX			N	N	N	N		N	6200	800	2	14.81	6200	1	1.64	6200	6200	6200	6210	4590	5400	6200.00	0.00	0	0	5413	5406	5403	5396	5393	5405	5395	15	810	500	3240	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	5160	20230607	20.16	10070	-38.43	20230901	5160	20.16	20230607	11100	-44.14	20221121	5160	20.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20231031	110734	57	100.00	KONEX			N	N	N	N		N	6200	800	2	14.81	6200	1	1.64	6200	6200	6200	6210	4590	5400	6200.00	0.00	0	0	5413	5406	5403	5396	5393	5405	5395	15	810	500	3240	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	5160	20230607	20.16	10070	-38.43	20230901	5160	20.16	20230607	11100	-44.14	20221121	5160	20.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20231031	100722	57	100.00	KONEX			N	N	N	N		N	6200	800	2	14.81	6200	1	1.64	6200	6200	6200	6210	4590	5400	6200.00	0.00	0	0	5413	5406	5403	5396	5393	5405	5395	15	810	500	3240	10	1	2939400	182	-13.25	0.94	12	0.00	-468.00	6614.00	11100	20221121	-44.14	5160	20230607	20.16	10070	-38.43	20230901	5160	20.16	20230607	11100	-44.14	20221121	5160	20.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20231031	090720	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5413	5406	5403	5396	5393	5405	5395	15	810	500	3240	10	1	2939400	159	-11.54	0.82	12	0.00	-468.00	6614.00	11100	20221121	-51.35	5160	20230607	4.65	10070	-46.38	20230901	5160	4.65	20230607	11100	-51.35	20221121	5160	4.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20231030	160709	57	100.00	KONEX			N	N	N	N		N	5400	-950	4	-14.96	329930	61	2033.33	5410	5410	5400	7300	5400	6350	5408.69	0.00	0	0	7470	6910	6630	6070	5790	6770	5930	15	950	500	3810	10	1	2939400	159	-11.54	0.82	12	0.00	-468.00	6614.00	11100	20221121	-51.35	5160	20230607	4.65	10070	-46.38	20230901	5160	4.65	20230607	11100	-51.35	20221121	5160	4.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20231030	150653	57	100.00	KONEX			N	N	N	N		N	5400	-950	4	-14.96	329930	61	2033.33	5410	5410	5400	7300	5400	6350	5408.69	0.00	0	0	7470	6910	6630	6070	5790	6770	5930	15	950	500	3810	10	1	2939400	159	-11.54	0.82	12	0.00	-468.00	6614.00	11100	20221121	-51.35	5160	20230607	4.65	10070	-46.38	20230901	5160	4.65	20230607	11100	-51.35	20221121	5160	4.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20231030	140654	57	100.00	KONEX			N	N	N	N		N	5410	-940	5	-14.80	286730	53	1766.67	5410	5410	5410	7300	5400	6350	5410.00	0.00	0	0	7470	6910	6630	6070	5790	6770	5930	15	950	500	3810	10	1	2939400	159	-11.56	0.82	12	0.00	-468.00	6614.00	11100	20221121	-51.26	5160	20230607	4.84	10070	-46.28	20230901	5160	4.84	20230607	11100	-51.26	20221121	5160	4.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20231030	130655	57	100.00	KONEX			N	N	N	N		N	5410	-940	5	-14.80	286730	53	1766.67	5410	5410	5410	7300	5400	6350	5410.00	0.00	0	0	7470	6910	6630	6070	5790	6770	5930	15	950	500	3810	10	1	2939400	159	-11.56	0.82	12	0.00	-468.00	6614.00	11100	20221121	-51.26	5160	20230607	4.84	10070	-46.28	20230901	5160	4.84	20230607	11100	-51.26	20221121	5160	4.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20231030	120650	57	100.00	KONEX			N	N	N	N		N	5410	-940	5	-14.80	286730	53	1766.67	5410	5410	5410	7300	5400	6350	5410.00	0.00	0	0	7470	6910	6630	6070	5790	6770	5930	15	950	500	3810	10	1	2939400	159	-11.56	0.82	12	0.00	-468.00	6614.00	11100	20221121	-51.26	5160	20230607	4.84	10070	-46.28	20230901	5160	4.84	20230607	11100	-51.26	20221121	5160	4.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20231030	110650	57	100.00	KONEX			N	N	N	N		N	5410	-940	5	-14.80	270500	50	1666.67	5410	5410	5410	7300	5400	6350	5410.00	0.00	0	0	7470	6910	6630	6070	5790	6770	5930	15	950	500	3810	10	1	2939400	159	-11.56	0.82	12	0.00	-468.00	6614.00	11100	20221121	-51.26	5160	20230607	4.84	10070	-46.28	20230901	5160	4.84	20230607	11100	-51.26	20221121	5160	4.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20231030	100650	57	100.00	KONEX			N	N	N	N		N	5410	-940	5	-14.80	270500	50	1666.67	5410	5410	5410	7300	5400	6350	5410.00	0.00	0	0	7470	6910	6630	6070	5790	6770	5930	15	950	500	3810	10	1	2939400	159	-11.56	0.82	12	0.00	-468.00	6614.00	11100	20221121	-51.26	5160	20230607	4.84	10070	-46.28	20230901	5160	4.84	20230607	11100	-51.26	20221121	5160	4.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20231030	090646	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	7470	6910	6630	6070	5790	6770	5930	15	950	500	3810	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	5160	20230607	23.06	10070	-36.94	20230901	5160	23.06	20230607	11100	-42.79	20221121	5160	23.06	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20231027	160618	57	100.00	KONEX			N	N	N	N		N	6350	80	2	1.28	19890	3	0.00	7190	7190	6350	7210	5330	6270	6630.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	5160	20230607	23.06	10070	-36.94	20230901	5160	23.06	20230607	11100	-42.79	20221121	5160	23.06	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20231027	150648	57	100.00	KONEX			N	N	N	N		N	6350	80	2	1.28	19890	3	0.00	7190	7190	6350	7210	5330	6270	6630.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	5160	20230607	23.06	10070	-36.94	20230901	5160	23.06	20230607	11100	-42.79	20221121	5160	23.06	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20231027	140647	57	100.00	KONEX			N	N	N	N		N	6350	80	2	1.28	19890	3	0.00	7190	7190	6350	7210	5330	6270	6630.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	5160	20230607	23.06	10070	-36.94	20230901	5160	23.06	20230607	11100	-42.79	20221121	5160	23.06	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20231027	130639	57	100.00	KONEX			N	N	N	N		N	6350	80	2	1.28	19890	3	0.00	7190	7190	6350	7210	5330	6270	6630.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	5160	20230607	23.06	10070	-36.94	20230901	5160	23.06	20230607	11100	-42.79	20221121	5160	23.06	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20231027	120651	57	100.00	KONEX			N	N	N	N		N	6350	80	2	1.28	19890	3	0.00	7190	7190	6350	7210	5330	6270	6630.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	5160	20230607	23.06	10070	-36.94	20230901	5160	23.06	20230607	11100	-42.79	20221121	5160	23.06	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20231027	110655	57	100.00	KONEX			N	N	N	N		N	6350	80	2	1.28	19890	3	0.00	7190	7190	6350	7210	5330	6270	6630.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	5160	20230607	23.06	10070	-36.94	20230901	5160	23.06	20230607	11100	-42.79	20221121	5160	23.06	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20231027	100647	57	100.00	KONEX			N	N	N	N		N	6350	80	2	1.28	19890	3	0.00	7190	7190	6350	7210	5330	6270	6630.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	187	-13.57	0.96	12	0.00	-468.00	6614.00	11100	20221121	-42.79	5160	20230607	23.06	10070	-36.94	20230901	5160	23.06	20230607	11100	-42.79	20221121	5160	23.06	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20231027	090644	57	100.00	KONEX			N	N	N	N		N	6270	0	3	0.00	0	0	0.00	0	0	0	7210	5330	6270	0.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	184	-13.40	0.95	12	0.00	-468.00	6614.00	11100	20221121	-43.51	5160	20230607	21.51	10070	-37.74	20230901	5160	21.51	20230607	11100	-43.51	20221121	5160	21.51	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20231026	160638	57	100.00	KONEX			N	N	N	N		N	6270	-1100	4	-14.93	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7370	7370	7370	7370	7370	7370	7370	15	1100	500	4420	10	1	2939400	184	-13.40	0.95	12	0.00	-468.00	6614.00	11100	20221121	-43.51	5160	20230607	21.51	10070	-37.74	20230901	5160	21.51	20230607	11100	-43.51	20221121	5160	21.51	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20231026	150637	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7370	7370	7370	7370	7370	7370	7370	15	1100	500	4420	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20231026	140639	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7370	7370	7370	7370	7370	7370	7370	15	1100	500	4420	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20231026	130637	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7370	7370	7370	7370	7370	7370	7370	15	1100	500	4420	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20231026	120636	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7370	7370	7370	7370	7370	7370	7370	15	1100	500	4420	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20231026	110642	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7370	7370	7370	7370	7370	7370	7370	15	1100	500	4420	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20231026	100641	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7370	7370	7370	7370	7370	7370	7370	15	1100	500	4420	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20231026	090639	57	100.00	KONEX			N	N	N	N		N	7370	0	3	0.00	0	0	0.00	0	0	0	8470	6270	7370	0.00	0.00	0	0	7370	7370	7370	7370	7370	7370	7370	15	1100	500	4420	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20231025	160641	57	100.00	KONEX			N	N	N	N		N	7370	930	2	14.44	7370	1	0.00	7370	7370	7370	7400	5480	6440	7370.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20231025	150640	57	100.00	KONEX			N	N	N	N		N	7370	930	2	14.44	7370	1	0.00	7370	7370	7370	7400	5480	6440	7370.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20231025	140636	57	100.00	KONEX			N	N	N	N		N	7370	930	2	14.44	7370	1	0.00	7370	7370	7370	7400	5480	6440	7370.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20231025	130637	57	100.00	KONEX			N	N	N	N		N	7370	930	2	14.44	7370	1	0.00	7370	7370	7370	7400	5480	6440	7370.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20231025	120637	57	100.00	KONEX			N	N	N	N		N	7370	930	2	14.44	7370	1	0.00	7370	7370	7370	7400	5480	6440	7370.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20231025	110638	57	100.00	KONEX			N	N	N	N		N	7370	930	2	14.44	7370	1	0.00	7370	7370	7370	7400	5480	6440	7370.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20231025	100639	57	100.00	KONEX			N	N	N	N		N	7370	930	2	14.44	7370	1	0.00	7370	7370	7370	7400	5480	6440	7370.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20231025	090634	57	100.00	KONEX			N	N	N	N		N	7370	930	2	14.44	7370	1	0.00	7370	7370	7370	7400	5480	6440	7370.00	0.00	0	0	6440	6440	6440	6440	6440	6440	6440	15	960	500	3860	10	1	2939400	217	-15.75	1.11	12	0.00	-468.00	6614.00	11100	20221121	-33.60	5160	20230607	42.83	10070	-26.81	20230901	5160	42.83	20230607	11100	-33.60	20221121	5160	42.83	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20231024	160623	57	100.00	KONEX			N	N	N	N		N	6440	-410	5	-5.99	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	15	1020	500	4110	10	1	2939400	189	-13.76	0.97	12	0.00	-468.00	6614.00	11100	20221121	-41.98	5160	20230607	24.81	10070	-36.05	20230901	5160	24.81	20230607	11100	-41.98	20221121	5160	24.81	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20231024	150633	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	15	1020	500	4110	10	1	2939400	201	-14.64	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.29	5160	20230607	32.75	10070	-31.98	20230901	5160	32.75	20230607	11100	-38.29	20221121	5160	32.75	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20231024	140620	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	15	1020	500	4110	10	1	2939400	201	-14.64	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.29	5160	20230607	32.75	10070	-31.98	20230901	5160	32.75	20230607	11100	-38.29	20221121	5160	32.75	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20231024	130628	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	15	1020	500	4110	10	1	2939400	201	-14.64	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.29	5160	20230607	32.75	10070	-31.98	20230901	5160	32.75	20230607	11100	-38.29	20221121	5160	32.75	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20231024	120634	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	15	1020	500	4110	10	1	2939400	201	-14.64	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.29	5160	20230607	32.75	10070	-31.98	20230901	5160	32.75	20230607	11100	-38.29	20221121	5160	32.75	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20231024	110629	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	15	1020	500	4110	10	1	2939400	201	-14.64	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.29	5160	20230607	32.75	10070	-31.98	20230901	5160	32.75	20230607	11100	-38.29	20221121	5160	32.75	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20231024	100623	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	15	1020	500	4110	10	1	2939400	201	-14.64	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.29	5160	20230607	32.75	10070	-31.98	20230901	5160	32.75	20230607	11100	-38.29	20221121	5160	32.75	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20231024	090628	57	100.00	KONEX			N	N	N	N		N	6850	0	3	0.00	0	0	0.00	0	0	0	7870	5830	6850	0.00	0.00	0	0	6850	6850	6850	6850	6850	6850	6850	15	1020	500	4110	10	1	2939400	201	-14.64	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.29	5160	20230607	32.75	10070	-31.98	20230901	5160	32.75	20230607	11100	-38.29	20221121	5160	32.75	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20231023	160619	57	100.00	KONEX			N	N	N	N		N	6850	-1200	4	-14.91	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	15	1200	500	4830	10	1	2939400	201	-14.64	1.04	12	0.00	-468.00	6614.00	11100	20221121	-38.29	5160	20230607	32.75	10070	-31.98	20230901	5160	32.75	20230607	11100	-38.29	20221121	5160	32.75	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20231023	150623	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	15	1200	500	4830	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20231023	140621	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	15	1200	500	4830	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20231023	130625	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	15	1200	500	4830	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20231023	120619	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	15	1200	500	4830	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20231023	110617	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	15	1200	500	4830	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20231023	100613	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	15	1200	500	4830	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20231023	090627	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	15	1200	500	4830	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20231020	160617	57	100.00	KONEX			N	N	N	N		N	8050	1030	2	14.67	8050	1	100.00	8050	8050	8050	8070	5970	7020	8050.00	0.00	0	0	7020	7020	7020	7020	7020	7020	7020	15	1050	500	4210	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20231020	150618	57	100.00	KONEX			N	N	N	N		N	8050	1030	2	14.67	8050	1	100.00	8050	8050	8050	8070	5970	7020	8050.00	0.00	0	0	7020	7020	7020	7020	7020	7020	7020	15	1050	500	4210	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20231020	140621	57	100.00	KONEX			N	N	N	N		N	8050	1030	2	14.67	8050	1	100.00	8050	8050	8050	8070	5970	7020	8050.00	0.00	0	0	7020	7020	7020	7020	7020	7020	7020	15	1050	500	4210	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20231020	130603	57	100.00	KONEX			N	N	N	N		N	8050	1030	2	14.67	8050	1	100.00	8050	8050	8050	8070	5970	7020	8050.00	0.00	0	0	7020	7020	7020	7020	7020	7020	7020	15	1050	500	4210	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20231020	120614	57	100.00	KONEX			N	N	N	N		N	8050	1030	2	14.67	8050	1	100.00	8050	8050	8050	8070	5970	7020	8050.00	0.00	0	0	7020	7020	7020	7020	7020	7020	7020	15	1050	500	4210	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20231020	110620	57	100.00	KONEX			N	N	N	N		N	8050	1030	2	14.67	8050	1	100.00	8050	8050	8050	8070	5970	7020	8050.00	0.00	0	0	7020	7020	7020	7020	7020	7020	7020	15	1050	500	4210	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20231020	100613	57	100.00	KONEX			N	N	N	N		N	8050	1030	2	14.67	8050	1	100.00	8050	8050	8050	8070	5970	7020	8050.00	0.00	0	0	7020	7020	7020	7020	7020	7020	7020	15	1050	500	4210	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20231020	090615	57	100.00	KONEX			N	N	N	N		N	8050	1030	2	14.67	8050	1	100.00	8050	8050	8050	8070	5970	7020	8050.00	0.00	0	0	7020	7020	7020	7020	7020	7020	7020	15	1050	500	4210	10	1	2939400	237	-17.20	1.22	12	0.00	-468.00	6614.00	11100	20221121	-27.48	5160	20230607	56.01	10070	-20.06	20230901	5160	56.01	20230607	11100	-27.48	20221121	5160	56.01	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20231019	160611	57	100.00	KONEX			N	N	N	N		N	7020	890	2	14.52	7020	1	2.17	7020	7020	7020	7040	5220	6130	7020.00	0.00	0	0	6130	6130	6130	6130	6130	6130	6130	15	910	500	3670	10	1	2939400	206	-15.00	1.06	12	0.00	-468.00	6614.00	11100	20221121	-36.76	5160	20230607	36.05	10070	-30.29	20230901	5160	36.05	20230607	11100	-36.76	20221121	5160	36.05	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20231019	150608	57	100.00	KONEX			N	N	N	N		N	7020	890	2	14.52	7020	1	2.17	7020	7020	7020	7040	5220	6130	7020.00	0.00	0	0	6130	6130	6130	6130	6130	6130	6130	15	910	500	3670	10	1	2939400	206	-15.00	1.06	12	0.00	-468.00	6614.00	11100	20221121	-36.76	5160	20230607	36.05	10070	-30.29	20230901	5160	36.05	20230607	11100	-36.76	20221121	5160	36.05	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20231019	140614	57	100.00	KONEX			N	N	N	N		N	7020	890	2	14.52	7020	1	2.17	7020	7020	7020	7040	5220	6130	7020.00	0.00	0	0	6130	6130	6130	6130	6130	6130	6130	15	910	500	3670	10	1	2939400	206	-15.00	1.06	12	0.00	-468.00	6614.00	11100	20221121	-36.76	5160	20230607	36.05	10070	-30.29	20230901	5160	36.05	20230607	11100	-36.76	20221121	5160	36.05	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20231019	130607	57	100.00	KONEX			N	N	N	N		N	7020	890	2	14.52	7020	1	2.17	7020	7020	7020	7040	5220	6130	7020.00	0.00	0	0	6130	6130	6130	6130	6130	6130	6130	15	910	500	3670	10	1	2939400	206	-15.00	1.06	12	0.00	-468.00	6614.00	11100	20221121	-36.76	5160	20230607	36.05	10070	-30.29	20230901	5160	36.05	20230607	11100	-36.76	20221121	5160	36.05	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20231019	120612	57	100.00	KONEX			N	N	N	N		N	7020	890	2	14.52	7020	1	2.17	7020	7020	7020	7040	5220	6130	7020.00	0.00	0	0	6130	6130	6130	6130	6130	6130	6130	15	910	500	3670	10	1	2939400	206	-15.00	1.06	12	0.00	-468.00	6614.00	11100	20221121	-36.76	5160	20230607	36.05	10070	-30.29	20230901	5160	36.05	20230607	11100	-36.76	20221121	5160	36.05	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20231019	110610	57	100.00	KONEX			N	N	N	N		N	7020	890	2	14.52	7020	1	2.17	7020	7020	7020	7040	5220	6130	7020.00	0.00	0	0	6130	6130	6130	6130	6130	6130	6130	15	910	500	3670	10	1	2939400	206	-15.00	1.06	12	0.00	-468.00	6614.00	11100	20221121	-36.76	5160	20230607	36.05	10070	-30.29	20230901	5160	36.05	20230607	11100	-36.76	20221121	5160	36.05	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20231019	100606	57	100.00	KONEX			N	N	N	N		N	7020	890	2	14.52	7020	1	2.17	7020	7020	7020	7040	5220	6130	7020.00	0.00	0	0	6130	6130	6130	6130	6130	6130	6130	15	910	500	3670	10	1	2939400	206	-15.00	1.06	12	0.00	-468.00	6614.00	11100	20221121	-36.76	5160	20230607	36.05	10070	-30.29	20230901	5160	36.05	20230607	11100	-36.76	20221121	5160	36.05	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20231019	090612	57	100.00	KONEX			N	N	N	N		N	7020	890	2	14.52	7020	1	2.17	7020	7020	7020	7040	5220	6130	7020.00	0.00	0	0	6130	6130	6130	6130	6130	6130	6130	15	910	500	3670	10	1	2939400	206	-15.00	1.06	12	0.00	-468.00	6614.00	11100	20221121	-36.76	5160	20230607	36.05	10070	-30.29	20230901	5160	36.05	20230607	11100	-36.76	20221121	5160	36.05	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20231018	160614	57	100.00	KONEX			N	N	N	N		N	6130	-1080	4	-14.98	281980	46	4600.00	6130	6130	6130	8290	6130	7210	6130.00	0.00	0	0	7210	7210	7210	7210	7210	7210	7210	15	1080	500	4320	10	1	2939400	180	-13.10	0.93	12	0.00	-468.00	6614.00	11100	20221121	-44.77	5160	20230607	18.80	10070	-39.13	20230901	5160	18.80	20230607	11100	-44.77	20221121	5160	18.80	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20231018	150608	57	100.00	KONEX			N	N	N	N		N	6130	-1080	4	-14.98	281980	46	4600.00	6130	6130	6130	8290	6130	7210	6130.00	0.00	0	0	7210	7210	7210	7210	7210	7210	7210	15	1080	500	4320	10	1	2939400	180	-13.10	0.93	12	0.00	-468.00	6614.00	11100	20221121	-44.77	5160	20230607	18.80	10070	-39.13	20230901	5160	18.80	20230607	11100	-44.77	20221121	5160	18.80	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20231018	140601	57	100.00	KONEX			N	N	N	N		N	6130	-1080	4	-14.98	281980	46	4600.00	6130	6130	6130	8290	6130	7210	6130.00	0.00	0	0	7210	7210	7210	7210	7210	7210	7210	15	1080	500	4320	10	1	2939400	180	-13.10	0.93	12	0.00	-468.00	6614.00	11100	20221121	-44.77	5160	20230607	18.80	10070	-39.13	20230901	5160	18.80	20230607	11100	-44.77	20221121	5160	18.80	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20231018	130558	57	100.00	KONEX			N	N	N	N		N	6130	-1080	4	-14.98	281980	46	4600.00	6130	6130	6130	8290	6130	7210	6130.00	0.00	0	0	7210	7210	7210	7210	7210	7210	7210	15	1080	500	4320	10	1	2939400	180	-13.10	0.93	12	0.00	-468.00	6614.00	11100	20221121	-44.77	5160	20230607	18.80	10070	-39.13	20230901	5160	18.80	20230607	11100	-44.77	20221121	5160	18.80	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20231018	120609	57	100.00	KONEX			N	N	N	N		N	6130	-1080	4	-14.98	6130	1	100.00	6130	6130	6130	8290	6130	7210	6130.00	0.00	0	0	7210	7210	7210	7210	7210	7210	7210	15	1080	500	4320	10	1	2939400	180	-13.10	0.93	12	0.00	-468.00	6614.00	11100	20221121	-44.77	5160	20230607	18.80	10070	-39.13	20230901	5160	18.80	20230607	11100	-44.77	20221121	5160	18.80	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20231018	110603	57	100.00	KONEX			N	N	N	N		N	6130	-1080	4	-14.98	6130	1	100.00	6130	6130	6130	8290	6130	7210	6130.00	0.00	0	0	7210	7210	7210	7210	7210	7210	7210	15	1080	500	4320	10	1	2939400	180	-13.10	0.93	12	0.00	-468.00	6614.00	11100	20221121	-44.77	5160	20230607	18.80	10070	-39.13	20230901	5160	18.80	20230607	11100	-44.77	20221121	5160	18.80	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20231018	100609	57	100.00	KONEX			N	N	N	N		N	6130	-1080	4	-14.98	6130	1	100.00	6130	6130	6130	8290	6130	7210	6130.00	0.00	0	0	7210	7210	7210	7210	7210	7210	7210	15	1080	500	4320	10	1	2939400	180	-13.10	0.93	12	0.00	-468.00	6614.00	11100	20221121	-44.77	5160	20230607	18.80	10070	-39.13	20230901	5160	18.80	20230607	11100	-44.77	20221121	5160	18.80	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20231018	090601	57	100.00	KONEX			N	N	N	N		N	6130	-1080	4	-14.98	6130	1	100.00	6130	6130	6130	8290	6130	7210	6130.00	0.00	0	0	7210	7210	7210	7210	7210	7210	7210	15	1080	500	4320	10	1	2939400	180	-13.10	0.93	12	0.00	-468.00	6614.00	11100	20221121	-44.77	5160	20230607	18.80	10070	-39.13	20230901	5160	18.80	20230607	11100	-44.77	20221121	5160	18.80	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20231017	160605	57	100.00	KONEX			N	N	N	N		N	7210	900	2	14.26	7210	1	0.41	7210	7210	7210	7250	5370	6310	7210.00	0.00	0	0	6916	6612	6006	5702	5096	6765	5855	15	940	500	3780	10	1	2939400	212	-15.41	1.09	12	0.00	-468.00	6614.00	11100	20221121	-35.05	5160	20230607	39.73	10070	-28.40	20230901	5160	39.73	20230607	11100	-35.05	20221121	5160	39.73	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20231017	150607	57	100.00	KONEX			N	N	N	N		N	7210	900	2	14.26	7210	1	0.41	7210	7210	7210	7250	5370	6310	7210.00	0.00	0	0	6916	6612	6006	5702	5096	6765	5855	15	940	500	3780	10	1	2939400	212	-15.41	1.09	12	0.00	-468.00	6614.00	11100	20221121	-35.05	5160	20230607	39.73	10070	-28.40	20230901	5160	39.73	20230607	11100	-35.05	20221121	5160	39.73	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20231017	140610	57	100.00	KONEX			N	N	N	N		N	7210	900	2	14.26	7210	1	0.41	7210	7210	7210	7250	5370	6310	7210.00	0.00	0	0	6916	6612	6006	5702	5096	6765	5855	15	940	500	3780	10	1	2939400	212	-15.41	1.09	12	0.00	-468.00	6614.00	11100	20221121	-35.05	5160	20230607	39.73	10070	-28.40	20230901	5160	39.73	20230607	11100	-35.05	20221121	5160	39.73	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20231017	130603	57	100.00	KONEX			N	N	N	N		N	7210	900	2	14.26	7210	1	0.41	7210	7210	7210	7250	5370	6310	7210.00	0.00	0	0	6916	6612	6006	5702	5096	6765	5855	15	940	500	3780	10	1	2939400	212	-15.41	1.09	12	0.00	-468.00	6614.00	11100	20221121	-35.05	5160	20230607	39.73	10070	-28.40	20230901	5160	39.73	20230607	11100	-35.05	20221121	5160	39.73	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20231017	120605	57	100.00	KONEX			N	N	N	N		N	7210	900	2	14.26	7210	1	0.41	7210	7210	7210	7250	5370	6310	7210.00	0.00	0	0	6916	6612	6006	5702	5096	6765	5855	15	940	500	3780	10	1	2939400	212	-15.41	1.09	12	0.00	-468.00	6614.00	11100	20221121	-35.05	5160	20230607	39.73	10070	-28.40	20230901	5160	39.73	20230607	11100	-35.05	20221121	5160	39.73	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20231017	110600	57	100.00	KONEX			N	N	N	N		N	7210	900	2	14.26	7210	1	0.41	7210	7210	7210	7250	5370	6310	7210.00	0.00	0	0	6916	6612	6006	5702	5096	6765	5855	15	940	500	3780	10	1	2939400	212	-15.41	1.09	12	0.00	-468.00	6614.00	11100	20221121	-35.05	5160	20230607	39.73	10070	-28.40	20230901	5160	39.73	20230607	11100	-35.05	20221121	5160	39.73	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20231017	100556	57	100.00	KONEX			N	N	N	N		N	7210	900	2	14.26	7210	1	0.41	7210	7210	7210	7250	5370	6310	7210.00	0.00	0	0	6916	6612	6006	5702	5096	6765	5855	15	940	500	3780	10	1	2939400	212	-15.41	1.09	12	0.00	-468.00	6614.00	11100	20221121	-35.05	5160	20230607	39.73	10070	-28.40	20230901	5160	39.73	20230607	11100	-35.05	20221121	5160	39.73	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20231017	090601	57	100.00	KONEX			N	N	N	N		N	7210	900	2	14.26	7210	1	0.41	7210	7210	7210	7250	5370	6310	7210.00	0.00	0	0	6916	6612	6006	5702	5096	6765	5855	15	940	500	3780	10	1	2939400	212	-15.41	1.09	12	0.00	-468.00	6614.00	11100	20221121	-35.05	5160	20230607	39.73	10070	-28.40	20230901	5160	39.73	20230607	11100	-35.05	20221121	5160	39.73	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20231016	160601	57	100.00	KONEX			N	N	N	N		N	6310	-10	5	-0.16	1327070	242	24200.00	5400	6310	5400	7260	5380	6320	5483.76	0.00	0	0	6320	6320	6320	6320	6320	6320	6320	15	940	500	3790	10	1	2939400	185	-13.48	0.95	12	0.01	-468.00	6614.00	11100	20221121	-43.15	5160	20230607	22.29	10070	-37.34	20230901	5160	22.29	20230607	11100	-43.15	20221121	5160	22.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20231016	150601	57	100.00	KONEX			N	N	N	N		N	6310	-10	5	-0.16	1327070	242	24200.00	5400	6310	5400	7260	5380	6320	5483.76	0.00	0	0	6320	6320	6320	6320	6320	6320	6320	15	940	500	3790	10	1	2939400	185	-13.48	0.95	12	0.01	-468.00	6614.00	11100	20221121	-43.15	5160	20230607	22.29	10070	-37.34	20230901	5160	22.29	20230607	11100	-43.15	20221121	5160	22.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20231016	140602	57	100.00	KONEX			N	N	N	N		N	6310	-10	5	-0.16	1327070	242	24200.00	5400	6310	5400	7260	5380	6320	5483.76	0.00	0	0	6320	6320	6320	6320	6320	6320	6320	15	940	500	3790	10	1	2939400	185	-13.48	0.95	12	0.01	-468.00	6614.00	11100	20221121	-43.15	5160	20230607	22.29	10070	-37.34	20230901	5160	22.29	20230607	11100	-43.15	20221121	5160	22.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20231016	130559	57	100.00	KONEX			N	N	N	N		N	6310	-10	5	-0.16	1327070	242	24200.00	5400	6310	5400	7260	5380	6320	5483.76	0.00	0	0	6320	6320	6320	6320	6320	6320	6320	15	940	500	3790	10	1	2939400	185	-13.48	0.95	12	0.01	-468.00	6614.00	11100	20221121	-43.15	5160	20230607	22.29	10070	-37.34	20230901	5160	22.29	20230607	11100	-43.15	20221121	5160	22.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20231016	120558	57	100.00	KONEX			N	N	N	N		N	5510	-810	5	-12.82	356510	66	6600.00	5400	5510	5400	7260	5380	6320	5401.67	0.00	0	0	6320	6320	6320	6320	6320	6320	6320	15	940	500	3790	10	1	2939400	162	-11.77	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.36	5160	20230607	6.78	10070	-45.28	20230901	5160	6.78	20230607	11100	-50.36	20221121	5160	6.78	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20231016	110556	57	100.00	KONEX			N	N	N	N		N	5510	-810	5	-12.82	356510	66	6600.00	5400	5510	5400	7260	5380	6320	5401.67	0.00	0	0	6320	6320	6320	6320	6320	6320	6320	15	940	500	3790	10	1	2939400	162	-11.77	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.36	5160	20230607	6.78	10070	-45.28	20230901	5160	6.78	20230607	11100	-50.36	20221121	5160	6.78	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20231016	100552	57	100.00	KONEX			N	N	N	N		N	5510	-810	5	-12.82	356510	66	6600.00	5400	5510	5400	7260	5380	6320	5401.67	0.00	0	0	6320	6320	6320	6320	6320	6320	6320	15	940	500	3790	10	1	2939400	162	-11.77	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.36	5160	20230607	6.78	10070	-45.28	20230901	5160	6.78	20230607	11100	-50.36	20221121	5160	6.78	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20231016	090555	57	100.00	KONEX			N	N	N	N		N	6320	0	3	0.00	0	0	0.00	0	0	0	7260	5380	6320	0.00	0.00	0	0	6320	6320	6320	6320	6320	6320	6320	15	940	500	3790	10	1	2939400	186	-13.50	0.96	12	0.00	-468.00	6614.00	11100	20221121	-43.06	5160	20230607	22.48	10070	-37.24	20230901	5160	22.48	20230607	11100	-43.06	20221121	5160	22.48	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20231012	160611	57	100.00	KONEX			N	N	N	N		N	5510	-970	4	-14.97	34980	6	150.00	7430	7430	5510	7450	5510	6480	5830.00	0.00	0	0	8360	7420	6450	5510	4540	6935	5025	15	970	500	3880	10	1	2939400	162	-11.77	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.36	5160	20230607	6.78	10070	-45.28	20230901	5160	6.78	20230607	11100	-50.36	20221121	5160	6.78	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20231012	150600	57	100.00	KONEX			N	N	N	N		N	5510	-970	4	-14.97	34980	6	150.00	7430	7430	5510	7450	5510	6480	5830.00	0.00	0	0	8360	7420	6450	5510	4540	6935	5025	15	970	500	3880	10	1	2939400	162	-11.77	0.83	12	0.00	-468.00	6614.00	11100	20221121	-50.36	5160	20230607	6.78	10070	-45.28	20230901	5160	6.78	20230607	11100	-50.36	20221121	5160	6.78	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20231012	140557	57	100.00	KONEX			N	N	N	N		N	7430	950	2	14.66	7430	1	25.00	7430	7430	7430	7450	5510	6480	7430.00	0.00	0	0	8360	7420	6450	5510	4540	6935	5025	15	970	500	3880	10	1	2939400	218	-15.88	1.12	12	0.00	-468.00	6614.00	11100	20221121	-33.06	5160	20230607	43.99	10070	-26.22	20230901	5160	43.99	20230607	11100	-33.06	20221121	5160	43.99	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20231012	130557	57	100.00	KONEX			N	N	N	N		N	7430	950	2	14.66	7430	1	25.00	7430	7430	7430	7450	5510	6480	7430.00	0.00	0	0	8360	7420	6450	5510	4540	6935	5025	15	970	500	3880	10	1	2939400	218	-15.88	1.12	12	0.00	-468.00	6614.00	11100	20221121	-33.06	5160	20230607	43.99	10070	-26.22	20230901	5160	43.99	20230607	11100	-33.06	20221121	5160	43.99	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20231012	120606	57	100.00	KONEX			N	N	N	N		N	7430	950	2	14.66	7430	1	25.00	7430	7430	7430	7450	5510	6480	7430.00	0.00	0	0	8360	7420	6450	5510	4540	6935	5025	15	970	500	3880	10	1	2939400	218	-15.88	1.12	12	0.00	-468.00	6614.00	11100	20221121	-33.06	5160	20230607	43.99	10070	-26.22	20230901	5160	43.99	20230607	11100	-33.06	20221121	5160	43.99	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20231012	110605	57	100.00	KONEX			N	N	N	N		N	7430	950	2	14.66	7430	1	25.00	7430	7430	7430	7450	5510	6480	7430.00	0.00	0	0	8360	7420	6450	5510	4540	6935	5025	15	970	500	3880	10	1	2939400	218	-15.88	1.12	12	0.00	-468.00	6614.00	11100	20221121	-33.06	5160	20230607	43.99	10070	-26.22	20230901	5160	43.99	20230607	11100	-33.06	20221121	5160	43.99	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20231012	100601	57	100.00	KONEX			N	N	N	N		N	7430	950	2	14.66	7430	1	25.00	7430	7430	7430	7450	5510	6480	7430.00	0.00	0	0	8360	7420	6450	5510	4540	6935	5025	15	970	500	3880	10	1	2939400	218	-15.88	1.12	12	0.00	-468.00	6614.00	11100	20221121	-33.06	5160	20230607	43.99	10070	-26.22	20230901	5160	43.99	20230607	11100	-33.06	20221121	5160	43.99	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20231012	090605	57	100.00	KONEX			N	N	N	N		N	7430	950	2	14.66	7430	1	25.00	7430	7430	7430	7450	5510	6480	7430.00	0.00	0	0	8360	7420	6450	5510	4540	6935	5025	15	970	500	3880	10	1	2939400	218	-15.88	1.12	12	0.00	-468.00	6614.00	11100	20221121	-33.06	5160	20230607	43.99	10070	-26.22	20230901	5160	43.99	20230607	11100	-33.06	20221121	5160	43.99	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20231011	160558	57	100.00	KONEX			N	N	N	N		N	6480	40	2	0.62	24830	4	2.58	7390	7390	5480	7400	5480	6440	6207.50	0.00	0	0	8846	7642	6776	5572	4706	7210	5140	15	960	500	3860	10	1	2939400	190	-13.85	0.98	12	0.00	-468.00	6614.00	11250	20221006	-42.40	5160	20230607	25.58	10070	-35.65	20230901	5160	25.58	20230607	11100	-41.62	20221121	5160	25.58	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20231011	150559	57	100.00	KONEX			N	N	N	N		N	6480	40	2	0.62	24830	4	2.58	7390	7390	5480	7400	5480	6440	6207.50	0.00	0	0	8846	7642	6776	5572	4706	7210	5140	15	960	500	3860	10	1	2939400	190	-13.85	0.98	12	0.00	-468.00	6614.00	11250	20221006	-42.40	5160	20230607	25.58	10070	-35.65	20230901	5160	25.58	20230607	11100	-41.62	20221121	5160	25.58	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20231011	140605	57	100.00	KONEX			N	N	N	N		N	6480	40	2	0.62	24830	4	2.58	7390	7390	5480	7400	5480	6440	6207.50	0.00	0	0	8846	7642	6776	5572	4706	7210	5140	15	960	500	3860	10	1	2939400	190	-13.85	0.98	12	0.00	-468.00	6614.00	11250	20221006	-42.40	5160	20230607	25.58	10070	-35.65	20230901	5160	25.58	20230607	11100	-41.62	20221121	5160	25.58	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20231011	130556	57	100.00	KONEX			N	N	N	N		N	6480	40	2	0.62	24830	4	2.58	7390	7390	5480	7400	5480	6440	6207.50	0.00	0	0	8846	7642	6776	5572	4706	7210	5140	15	960	500	3860	10	1	2939400	190	-13.85	0.98	12	0.00	-468.00	6614.00	11250	20221006	-42.40	5160	20230607	25.58	10070	-35.65	20230901	5160	25.58	20230607	11100	-41.62	20221121	5160	25.58	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20231011	120607	57	100.00	KONEX			N	N	N	N		N	5480	-960	4	-14.91	18350	3	1.94	7390	7390	5480	7400	5480	6440	6116.67	0.00	0	0	8846	7642	6776	5572	4706	7210	5140	15	960	500	3860	10	1	2939400	161	-11.71	0.83	12	0.00	-468.00	6614.00	11250	20221006	-51.29	5160	20230607	6.20	10070	-45.58	20230901	5160	6.20	20230607	11100	-50.63	20221121	5160	6.20	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20231011	110602	57	100.00	KONEX			N	N	N	N		N	7390	950	2	14.75	7390	1	0.65	7390	7390	7390	7400	5480	6440	7390.00	0.00	0	0	8846	7642	6776	5572	4706	7210	5140	15	960	500	3860	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11250	20221006	-34.31	5160	20230607	43.22	10070	-26.61	20230901	5160	43.22	20230607	11100	-33.42	20221121	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20231011	100558	57	100.00	KONEX			N	N	N	N		N	7390	950	2	14.75	7390	1	0.65	7390	7390	7390	7400	5480	6440	7390.00	0.00	0	0	8846	7642	6776	5572	4706	7210	5140	15	960	500	3860	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11250	20221006	-34.31	5160	20230607	43.22	10070	-26.61	20230901	5160	43.22	20230607	11100	-33.42	20221121	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20231011	090602	57	100.00	KONEX			N	N	N	N		N	7390	950	2	14.75	7390	1	0.65	7390	7390	7390	7400	5480	6440	7390.00	0.00	0	0	8846	7642	6776	5572	4706	7210	5140	15	960	500	3860	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11250	20221006	-34.31	5160	20230607	43.22	10070	-26.61	20230901	5160	43.22	20230607	11100	-33.42	20221121	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20231010	160555	57	100.00	KONEX			N	N	N	N		N	6440	-510	5	-7.34	918650	155	23.81	7980	7980	5910	7990	5910	6950	5926.77	0.00	0	0	7010	6980	6960	6930	6910	6970	6920	15	1040	500	4170	10	1	2939400	189	-13.76	0.97	12	0.01	-468.00	6614.00	11250	20221006	-42.76	5160	20230607	24.81	10070	-36.05	20230901	5160	24.81	20230607	11100	-41.98	20221121	5160	24.81	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20231010	150553	57	100.00	KONEX			N	N	N	N		N	6440	-510	5	-7.34	918650	155	23.81	7980	7980	5910	7990	5910	6950	5926.77	0.00	0	0	7010	6980	6960	6930	6910	6970	6920	15	1040	500	4170	10	1	2939400	189	-13.76	0.97	12	0.01	-468.00	6614.00	11250	20221006	-42.76	5160	20230607	24.81	10070	-36.05	20230901	5160	24.81	20230607	11100	-41.98	20221121	5160	24.81	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20231010	140556	57	100.00	KONEX			N	N	N	N		N	6440	-510	5	-7.34	918650	155	23.81	7980	7980	5910	7990	5910	6950	5926.77	0.00	0	0	7010	6980	6960	6930	6910	6970	6920	15	1040	500	4170	10	1	2939400	189	-13.76	0.97	12	0.01	-468.00	6614.00	11250	20221006	-42.76	5160	20230607	24.81	10070	-36.05	20230901	5160	24.81	20230607	11100	-41.98	20221121	5160	24.81	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20231010	130551	57	100.00	KONEX			N	N	N	N		N	6440	-510	5	-7.34	918650	155	23.81	7980	7980	5910	7990	5910	6950	5926.77	0.00	0	0	7010	6980	6960	6930	6910	6970	6920	15	1040	500	4170	10	1	2939400	189	-13.76	0.97	12	0.01	-468.00	6614.00	11250	20221006	-42.76	5160	20230607	24.81	10070	-36.05	20230901	5160	24.81	20230607	11100	-41.98	20221121	5160	24.81	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20231010	120550	57	100.00	KONEX			N	N	N	N		N	6440	-510	5	-7.34	918650	155	23.81	7980	7980	5910	7990	5910	6950	5926.77	0.00	0	0	7010	6980	6960	6930	6910	6970	6920	15	1040	500	4170	10	1	2939400	189	-13.76	0.97	12	0.01	-468.00	6614.00	11250	20221006	-42.76	5160	20230607	24.81	10070	-36.05	20230901	5160	24.81	20230607	11100	-41.98	20221121	5160	24.81	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20231010	110543	57	100.00	KONEX			N	N	N	N		N	6440	-510	5	-7.34	918650	155	23.81	7980	7980	5910	7990	5910	6950	5926.77	0.00	0	0	7010	6980	6960	6930	6910	6970	6920	15	1040	500	4170	10	1	2939400	189	-13.76	0.97	12	0.01	-468.00	6614.00	11250	20221006	-42.76	5160	20230607	24.81	10070	-36.05	20230901	5160	24.81	20230607	11100	-41.98	20221121	5160	24.81	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20231010	100546	57	100.00	KONEX			N	N	N	N		N	7980	1030	2	14.82	7980	1	0.15	7980	7980	7980	7990	5910	6950	7980.00	0.00	0	0	7010	6980	6960	6930	6910	6970	6920	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11250	20221006	-29.07	5160	20230607	54.65	10070	-20.75	20230901	5160	54.65	20230607	11100	-28.11	20221121	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20231010	090543	57	100.00	KONEX			N	N	N	N		N	7980	1030	2	14.82	7980	1	0.15	7980	7980	7980	7990	5910	6950	7980.00	0.00	0	0	7010	6980	6960	6930	6910	6970	6920	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11250	20221006	-29.07	5160	20230607	54.65	10070	-20.75	20230901	5160	54.65	20230607	11100	-28.11	20221121	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20231006	160549	57	100.00	KONEX			N	N	N	N		N	6950	680	2	10.85	4522860	651	65100.00	6990	6990	6940	7210	5330	6270	6947.56	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	204	-14.85	1.05	12	0.02	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	10070	-30.98	20230901	5160	34.69	20230607	11250	-38.22	20221006	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20231006	150539	57	100.00	KONEX			N	N	N	N		N	6950	680	2	10.85	4522860	651	65100.00	6990	6990	6940	7210	5330	6270	6947.56	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	204	-14.85	1.05	12	0.02	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	10070	-30.98	20230901	5160	34.69	20230607	11250	-38.22	20221006	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20231006	140541	57	100.00	KONEX			N	N	N	N		N	6950	680	2	10.85	4522860	651	65100.00	6990	6990	6940	7210	5330	6270	6947.56	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	204	-14.85	1.05	12	0.02	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	10070	-30.98	20230901	5160	34.69	20230607	11250	-38.22	20221006	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20231006	130535	57	100.00	KONEX			N	N	N	N		N	6990	720	2	11.48	6990	1	100.00	6990	6990	6990	7210	5330	6270	6990.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	10070	-30.59	20230901	5160	35.47	20230607	11250	-37.87	20221006	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20231006	120534	57	100.00	KONEX			N	N	N	N		N	6990	720	2	11.48	6990	1	100.00	6990	6990	6990	7210	5330	6270	6990.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	10070	-30.59	20230901	5160	35.47	20230607	11250	-37.87	20221006	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20231006	110529	57	100.00	KONEX			N	N	N	N		N	6990	720	2	11.48	6990	1	100.00	6990	6990	6990	7210	5330	6270	6990.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	10070	-30.59	20230901	5160	35.47	20230607	11250	-37.87	20221006	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20231006	100534	57	100.00	KONEX			N	N	N	N		N	6990	720	2	11.48	6990	1	100.00	6990	6990	6990	7210	5330	6270	6990.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	10070	-30.59	20230901	5160	35.47	20230607	11250	-37.87	20221006	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20231006	090530	57	100.00	KONEX			N	N	N	N		N	6270	0	3	0.00	0	0	0.00	0	0	0	7210	5330	6270	0.00	0.00	0	0	6270	6270	6270	6270	6270	6270	6270	15	940	500	3760	10	1	2939400	184	-13.40	0.95	12	0.00	-468.00	6614.00	11600	20221004	-45.95	5160	20230607	21.51	10070	-37.74	20230901	5160	21.51	20230607	11250	-44.27	20221006	5160	21.51	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N