KissMeData/232530/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	161019	57	100.00	KONEX			N	N	N	N		N	4615	-45	5	-0.97	4675015	1046	135.84	4660	4660	4400	5350	3965	4660	4469.42	16.47	0	0	4750	4705	4655	4610	4560	4680	4585	128	690	500	2790	5	1	25614304	1182	-11.65	14.51	12	0.00	-396.00	318.00	5720	20230615	-19.32	1985	20230113	132.49	5720	-19.32	20230615	1985	132.49	20230113	5720	-19.32	20230615	1985	132.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
3	20231031	151029	57	100.00	KONEX			N	N	N	N		N	4410	-250	5	-5.36	3375350	752	97.66	4660	4660	4410	5350	3965	4660	4488.50	16.47	0	0	4750	4705	4655	4610	4560	4680	4585	128	690	500	2790	5	1	25614304	1130	-11.14	13.87	12	0.00	-396.00	318.00	5720	20230615	-22.90	1985	20230113	122.17	5720	-22.90	20230615	1985	122.17	20230113	5720	-22.90	20230615	1985	122.17	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
4	20231031	141039	57	100.00	KONEX			N	N	N	N		N	4630	-30	5	-0.64	2438930	540	70.13	4660	4660	4500	5350	3965	4660	4516.54	16.47	0	0	4750	4705	4655	4610	4560	4680	4585	128	690	500	2790	5	1	25614304	1186	-11.69	14.56	12	0.00	-396.00	318.00	5720	20230615	-19.06	1985	20230113	133.25	5720	-19.06	20230615	1985	133.25	20230113	5720	-19.06	20230615	1985	133.25	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
5	20231031	131029	57	100.00	KONEX			N	N	N	N		N	4650	-10	5	-0.21	1777300	393	51.04	4660	4660	4500	5350	3965	4660	4522.39	16.47	0	0	4750	4705	4655	4610	4560	4680	4585	128	690	500	2790	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
6	20231031	121029	57	100.00	KONEX			N	N	N	N		N	4650	-10	5	-0.21	1001340	221	28.70	4660	4660	4520	5350	3965	4660	4530.95	16.47	0	0	4750	4705	4655	4610	4560	4680	4585	128	690	500	2790	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
7	20231031	111055	57	100.00	KONEX			N	N	N	N		N	4655	-5	5	-0.11	964320	213	27.66	4660	4660	4520	5350	3965	4660	4527.32	16.47	0	0	4750	4705	4655	4610	4560	4680	4585	128	690	500	2790	5	1	25614304	1192	-11.76	14.64	12	0.00	-396.00	318.00	5720	20230615	-18.62	1985	20230113	134.51	5720	-18.62	20230615	1985	134.51	20230113	5720	-18.62	20230615	1985	134.51	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
8	20231031	101037	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	4660	1	0.13	4660	4660	4660	5350	3965	4660	4660.00	16.47	0	0	4750	4705	4655	4610	4560	4680	4585	128	690	500	2790	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
9	20231031	091036	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	0	0	0.00	0	0	0	5350	3965	4660	0.00	16.47	0	0	4750	4705	4655	4610	4560	4680	4585	128	690	500	2790	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
10	20231030	161017	57	100.00	KONEX			N	N	N	N		N	4660	15	2	0.32	3616000	770	159.75	4700	4700	4605	5340	3950	4645	4696.10	16.47	0	0	4728	4686	4623	4581	4518	4655	4550	128	695	500	2780	5	1	25614304	1194	-11.77	14.65	12	0.00	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
11	20231030	150954	57	100.00	KONEX			N	N	N	N		N	4605	-40	5	-0.86	3606735	768	159.34	4700	4700	4605	5340	3950	4645	4696.27	16.47	0	0	4728	4686	4623	4581	4518	4655	4550	128	695	500	2780	5	1	25614304	1180	-11.63	14.48	12	0.00	-396.00	318.00	5720	20230615	-19.49	1985	20230113	131.99	5720	-19.49	20230615	1985	131.99	20230113	5720	-19.49	20230615	1985	131.99	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
12	20231030	140952	57	100.00	KONEX			N	N	N	N		N	4605	-40	5	-0.86	3597525	766	158.92	4700	4700	4605	5340	3950	4645	4696.51	16.47	0	0	4728	4686	4623	4581	4518	4655	4550	128	695	500	2780	5	1	25614304	1180	-11.63	14.48	12	0.00	-396.00	318.00	5720	20230615	-19.49	1985	20230113	131.99	5720	-19.49	20230615	1985	131.99	20230113	5720	-19.49	20230615	1985	131.99	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
13	20231030	130956	57	100.00	KONEX			N	N	N	N		N	4685	40	2	0.86	3505425	746	154.77	4700	4700	4660	5340	3950	4645	4698.96	16.47	0	0	4728	4686	4623	4581	4518	4655	4550	128	695	500	2780	5	1	25614304	1200	-11.83	14.73	12	0.00	-396.00	318.00	5720	20230615	-18.09	1985	20230113	136.02	5720	-18.09	20230615	1985	136.02	20230113	5720	-18.09	20230615	1985	136.02	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
14	20231030	120948	57	100.00	KONEX			N	N	N	N		N	4700	55	2	1.18	3313340	705	146.27	4700	4700	4660	5340	3950	4645	4699.77	16.47	0	0	4728	4686	4623	4581	4518	4655	4550	128	695	500	2780	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
15	20231030	110949	57	100.00	KONEX			N	N	N	N		N	4700	55	2	1.18	3313340	705	146.27	4700	4700	4660	5340	3950	4645	4699.77	16.47	0	0	4728	4686	4623	4581	4518	4655	4550	128	695	500	2780	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
16	20231030	100945	57	100.00	KONEX			N	N	N	N		N	4700	55	2	1.18	1884700	401	83.20	4700	4700	4700	5340	3950	4645	4700.00	16.47	0	0	4728	4686	4623	4581	4518	4655	4550	128	695	500	2780	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
17	20231030	090944	57	100.00	KONEX			N	N	N	N		N	4700	55	2	1.18	4700	1	0.21	4700	4700	4700	5340	3950	4645	4700.00	16.47	0	0	4728	4686	4623	4581	4518	4655	4550	128	695	500	2780	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
18	20231027	160914	57	100.00	KONEX			N	N	N	N		N	4645	-20	5	-0.43	2231855	482	11.09	4665	4665	4560	5360	3970	4665	4630.40	16.47	0	0	4701	4682	4651	4632	4601	4667	4617	128	695	500	2790	5	1	25614304	1190	-11.73	14.61	12	0.00	-396.00	318.00	5720	20230615	-18.79	1985	20230113	134.01	5720	-18.79	20230615	1985	134.01	20230113	5720	-18.79	20230615	1985	134.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
19	20231027	150946	57	100.00	KONEX			N	N	N	N		N	4650	-15	5	-0.32	1720905	372	8.56	4665	4665	4560	5360	3970	4665	4626.09	16.47	0	0	4701	4682	4651	4632	4601	4667	4617	128	695	500	2790	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
20	20231027	140945	57	100.00	KONEX			N	N	N	N		N	4635	-30	5	-0.64	1268445	273	6.28	4665	4665	4635	5360	3970	4665	4646.32	16.47	0	0	4701	4682	4651	4632	4601	4667	4617	128	695	500	2790	5	1	25614304	1187	-11.70	14.58	12	0.00	-396.00	318.00	5720	20230615	-18.97	1985	20230113	133.50	5720	-18.97	20230615	1985	133.50	20230113	5720	-18.97	20230615	1985	133.50	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
21	20231027	130934	57	100.00	KONEX			N	N	N	N		N	4635	-30	5	-0.64	499035	107	2.46	4665	4665	4635	5360	3970	4665	4663.88	16.47	0	0	4701	4682	4651	4632	4601	4667	4617	128	695	500	2790	5	1	25614304	1187	-11.70	14.58	12	0.00	-396.00	318.00	5720	20230615	-18.97	1985	20230113	133.50	5720	-18.97	20230615	1985	133.50	20230113	5720	-18.97	20230615	1985	133.50	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
22	20231027	120949	57	100.00	KONEX			N	N	N	N		N	4635	-30	5	-0.64	499035	107	2.46	4665	4665	4635	5360	3970	4665	4663.88	16.47	0	0	4701	4682	4651	4632	4601	4667	4617	128	695	500	2790	5	1	25614304	1187	-11.70	14.58	12	0.00	-396.00	318.00	5720	20230615	-18.97	1985	20230113	133.50	5720	-18.97	20230615	1985	133.50	20230113	5720	-18.97	20230615	1985	133.50	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
23	20231027	110954	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	466500	100	2.30	4665	4665	4665	5360	3970	4665	4665.00	16.47	0	0	4701	4682	4651	4632	4601	4667	4617	128	695	500	2790	5	1	25614304	1195	-11.78	14.67	12	0.00	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
24	20231027	100943	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	466500	100	2.30	4665	4665	4665	5360	3970	4665	4665.00	16.47	0	0	4701	4682	4651	4632	4601	4667	4617	128	695	500	2790	5	1	25614304	1195	-11.78	14.67	12	0.00	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
25	20231027	090944	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	16.47	0	0	4701	4682	4651	4632	4601	4667	4617	128	695	500	2790	5	1	25614304	1195	-11.78	14.67	12	0.00	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
26	20231026	160930	57	100.00	KONEX			N	N	N	N		N	4665	-10	5	-0.21	20288320	4348	133.01	4670	4670	4620	5370	3975	4675	4666.13	16.47	0	0	4825	4750	4625	4550	4425	4687	4487	128	695	500	2800	5	1	25614304	1195	-11.78	14.67	12	0.02	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
27	20231026	150931	57	100.00	KONEX			N	N	N	N		N	4665	-10	5	-0.21	19821820	4248	129.95	4670	4670	4620	5370	3975	4675	4666.15	16.47	0	0	4825	4750	4625	4550	4425	4687	4487	128	695	500	2800	5	1	25614304	1195	-11.78	14.67	12	0.02	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
28	20231026	140933	57	100.00	KONEX			N	N	N	N		N	4660	-15	5	-0.32	18422320	3948	120.77	4670	4670	4620	5370	3975	4675	4666.24	16.47	0	0	4825	4750	4625	4550	4425	4687	4487	128	695	500	2800	5	1	25614304	1194	-11.77	14.65	12	0.02	-396.00	318.00	5720	20230615	-18.53	1985	20230113	134.76	5720	-18.53	20230615	1985	134.76	20230113	5720	-18.53	20230615	1985	134.76	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
29	20231026	130931	57	100.00	KONEX			N	N	N	N		N	4665	-10	5	-0.21	17233810	3693	112.97	4670	4670	4665	5370	3975	4675	4666.62	16.47	0	0	4825	4750	4625	4550	4425	4687	4487	128	695	500	2800	5	1	25614304	1195	-11.78	14.67	12	0.01	-396.00	318.00	5720	20230615	-18.44	1985	20230113	135.01	5720	-18.44	20230615	1985	135.01	20230113	5720	-18.44	20230615	1985	135.01	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
30	20231026	120924	57	100.00	KONEX			N	N	N	N		N	4675	0	3	0.00	0	0	0.00	0	0	0	5370	3975	4675	0.00	16.47	0	0	4825	4750	4625	4550	4425	4687	4487	128	695	500	2800	5	1	25614304	1197	-11.81	14.70	12	0.00	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
31	20231026	110938	57	100.00	KONEX			N	N	N	N		N	4675	0	3	0.00	0	0	0.00	0	0	0	5370	3975	4675	0.00	16.47	0	0	4825	4750	4625	4550	4425	4687	4487	128	695	500	2800	5	1	25614304	1197	-11.81	14.70	12	0.00	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
32	20231026	100934	57	100.00	KONEX			N	N	N	N		N	4675	0	3	0.00	0	0	0.00	0	0	0	5370	3975	4675	0.00	16.47	0	0	4825	4750	4625	4550	4425	4687	4487	128	695	500	2800	5	1	25614304	1197	-11.81	14.70	12	0.00	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
33	20231026	090932	57	100.00	KONEX			N	N	N	N		N	4675	0	3	0.00	0	0	0.00	0	0	0	5370	3975	4675	0.00	16.47	0	0	4825	4750	4625	4550	4425	4687	4487	128	695	500	2800	5	1	25614304	1197	-11.81	14.70	12	0.00	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
34	20231025	160934	57	100.00	KONEX			N	N	N	N		N	4675	-15	5	-0.32	14723815	3269	91.44	4700	4700	4500	5390	3990	4690	4504.07	16.47	0	0	4850	4770	4610	4530	4370	4810	4570	128	700	500	2810	5	1	25614304	1197	-11.81	14.70	12	0.01	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
35	20231025	150933	57	100.00	KONEX			N	N	N	N		N	4675	-15	5	-0.32	14723815	3269	91.44	4700	4700	4500	5390	3990	4690	4504.07	16.47	0	0	4850	4770	4610	4530	4370	4810	4570	128	700	500	2810	5	1	25614304	1197	-11.81	14.70	12	0.01	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
36	20231025	140927	57	100.00	KONEX			N	N	N	N		N	4675	-15	5	-0.32	14723815	3269	91.44	4700	4700	4500	5390	3990	4690	4504.07	16.47	0	0	4850	4770	4610	4530	4370	4810	4570	128	700	500	2810	5	1	25614304	1197	-11.81	14.70	12	0.01	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
37	20231025	130928	57	100.00	KONEX			N	N	N	N		N	4675	-15	5	-0.32	14723815	3269	91.44	4700	4700	4500	5390	3990	4690	4504.07	16.47	0	0	4850	4770	4610	4530	4370	4810	4570	128	700	500	2810	5	1	25614304	1197	-11.81	14.70	12	0.01	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
38	20231025	120930	57	100.00	KONEX			N	N	N	N		N	4675	-15	5	-0.32	13358140	2968	83.02	4700	4700	4500	5390	3990	4690	4500.72	16.47	0	0	4850	4770	4610	4530	4370	4810	4570	128	700	500	2810	5	1	25614304	1197	-11.81	14.70	12	0.01	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
39	20231025	110931	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	13311390	2958	82.74	4700	4700	4500	5390	3990	4690	4500.13	16.47	0	0	4850	4770	4610	4530	4370	4810	4570	128	700	500	2810	5	1	25614304	1201	-11.84	14.75	12	0.01	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
40	20231025	100932	57	100.00	KONEX			N	N	N	N		N	4500	-190	5	-4.05	13306700	2957	82.71	4700	4700	4500	5390	3990	4690	4500.07	16.47	0	0	4850	4770	4610	4530	4370	4810	4570	128	700	500	2810	5	1	25614304	1153	-11.36	14.15	12	0.01	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
41	20231025	090928	57	100.00	KONEX			N	N	N	N		N	4700	10	2	0.21	4700	1	0.03	4700	4700	4700	5390	3990	4690	4700.00	16.47	0	0	4850	4770	4610	4530	4370	4810	4570	128	700	500	2810	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
42	20231024	160908	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	16322180	3575	37.04	4450	4690	4450	5290	3910	4600	4565.64	16.47	0	0	4913	4756	4533	4376	4153	4645	4265	128	690	500	2760	5	1	25614304	1201	-11.84	14.75	12	0.01	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
43	20231024	150922	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	16284660	3567	36.96	4450	4600	4450	5290	3910	4600	4565.37	16.47	0	0	4913	4756	4533	4376	4153	4645	4265	128	690	500	2760	5	1	25614304	1177	-11.60	14.45	12	0.01	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
44	20231024	140907	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	3266730	734	7.61	4450	4600	4450	5290	3910	4600	4450.59	16.47	0	0	4913	4756	4533	4376	4153	4645	4265	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.00	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
45	20231024	130912	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	3266730	734	7.61	4450	4600	4450	5290	3910	4600	4450.59	16.47	0	0	4913	4756	4533	4376	4153	4645	4265	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.00	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
46	20231024	120922	57	100.00	KONEX			N	N	N	N		N	4450	-150	5	-3.26	3173140	713	7.39	4450	4600	4450	5290	3910	4600	4450.41	16.47	0	0	4913	4756	4533	4376	4153	4645	4265	128	690	500	2760	5	1	25614304	1140	-11.24	13.99	12	0.00	-396.00	318.00	5720	20230615	-22.20	1985	20230113	124.18	5720	-22.20	20230615	1985	124.18	20230113	5720	-22.20	20230615	1985	124.18	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
47	20231024	110917	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	53550	12	0.12	4450	4600	4450	5290	3910	4600	4462.50	16.47	0	0	4913	4756	4533	4376	4153	4645	4265	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
48	20231024	100908	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	53550	12	0.12	4450	4600	4450	5290	3910	4600	4462.50	16.47	0	0	4913	4756	4533	4376	4153	4645	4265	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
49	20231024	090917	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	16.47	0	0	4913	4756	4533	4376	4153	4645	4265	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
50	20231023	160902	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	43558900	9651	67.28	4690	4690	4310	5390	3990	4690	4513.41	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
51	20231023	150908	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	43558900	9651	67.28	4690	4690	4310	5390	3990	4690	4513.41	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
52	20231023	140906	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	43558900	9651	67.28	4690	4690	4310	5390	3990	4690	4513.41	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
53	20231023	130912	57	100.00	KONEX			N	N	N	N		N	4500	-190	5	-4.05	41929800	9289	64.75	4690	4690	4310	5390	3990	4690	4513.92	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1153	-11.36	14.15	12	0.04	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
54	20231023	120903	57	100.00	KONEX			N	N	N	N		N	4500	-190	5	-4.05	17584800	3879	27.04	4690	4690	4310	5390	3990	4690	4533.33	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1153	-11.36	14.15	12	0.02	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
55	20231023	110900	57	100.00	KONEX			N	N	N	N		N	4500	-190	5	-4.05	17539800	3869	26.97	4690	4690	4310	5390	3990	4690	4533.42	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1153	-11.36	14.15	12	0.02	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
56	20231023	100854	57	100.00	KONEX			N	N	N	N		N	4500	-190	5	-4.05	15036160	3306	23.05	4690	4690	4500	5390	3990	4690	4548.14	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1153	-11.36	14.15	12	0.01	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
57	20231023	090913	57	100.00	KONEX			N	N	N	N		N	4675	-15	5	-0.32	2926410	624	4.35	4690	4690	4675	5390	3990	4690	4689.76	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1197	-11.81	14.70	12	0.00	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
58	20231020	160859	57	100.00	KONEX			N	N	N	N		N	4690	-10	5	-0.21	65938140	14345	143.62	4500	4690	4480	5400	3995	4700	4596.59	16.47	0	0	5123	4911	4488	4276	3853	5017	4382	128	700	500	2820	5	1	25614304	1201	-11.84	14.75	12	0.06	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
59	20231020	150858	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	65886550	14334	143.51	4500	4645	4480	5400	3995	4700	4596.52	16.47	0	0	5123	4911	4488	4276	3853	5017	4382	128	700	500	2820	5	1	25614304	1178	-11.62	14.47	12	0.06	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
60	20231020	140906	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	42939370	9359	93.70	4500	4645	4480	5400	3995	4700	4588.03	16.47	0	0	5123	4911	4488	4276	3853	5017	4382	128	700	500	2820	5	1	25614304	1178	-11.62	14.47	12	0.04	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
61	20231020	130842	57	100.00	KONEX			N	N	N	N		N	4610	-90	5	-1.91	29134770	6358	63.66	4500	4645	4480	5400	3995	4700	4582.38	16.47	0	0	5123	4911	4488	4276	3853	5017	4382	128	700	500	2820	5	1	25614304	1181	-11.64	14.50	12	0.02	-396.00	318.00	5720	20230615	-19.41	1985	20230113	132.24	5720	-19.41	20230615	1985	132.24	20230113	5720	-19.41	20230615	1985	132.24	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
62	20231020	120852	57	100.00	KONEX			N	N	N	N		N	4600	-100	5	-2.13	28337970	6185	61.92	4500	4645	4480	5400	3995	4700	4581.73	16.47	0	0	5123	4911	4488	4276	3853	5017	4382	128	700	500	2820	5	1	25614304	1178	-11.62	14.47	12	0.02	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
63	20231020	110902	57	100.00	KONEX			N	N	N	N		N	4610	-90	5	-1.91	26990170	5892	58.99	4500	4645	4480	5400	3995	4700	4580.82	16.47	0	0	5123	4911	4488	4276	3853	5017	4382	128	700	500	2820	5	1	25614304	1181	-11.64	14.50	12	0.02	-396.00	318.00	5720	20230615	-19.41	1985	20230113	132.24	5720	-19.41	20230615	1985	132.24	20230113	5720	-19.41	20230615	1985	132.24	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
64	20231020	100853	57	100.00	KONEX			N	N	N	N		N	4620	-80	5	-1.70	26980950	5890	58.97	4500	4645	4480	5400	3995	4700	4580.81	16.47	0	0	5123	4911	4488	4276	3853	5017	4382	128	700	500	2820	5	1	25614304	1183	-11.67	14.53	12	0.02	-396.00	318.00	5720	20230615	-19.23	1985	20230113	132.75	5720	-19.23	20230615	1985	132.75	20230113	5720	-19.23	20230615	1985	132.75	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
65	20231020	090853	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	16.47	0	0	5123	4911	4488	4276	3853	5017	4382	128	700	500	2820	5	1	25614304	1204	-11.87	14.78	12	0.00	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
66	20231019	160851	57	100.00	KONEX			N	N	N	N		N	4700	10	2	0.21	43562035	9988	3150.79	4420	4700	4065	5390	3990	4690	4361.44	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1204	-11.87	14.78	12	0.04	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
67	20231019	150842	57	100.00	KONEX			N	N	N	N		N	4700	10	2	0.21	43557335	9987	3150.47	4420	4700	4065	5390	3990	4690	4361.40	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1204	-11.87	14.78	12	0.04	-396.00	318.00	5720	20230615	-17.83	1985	20230113	136.78	5720	-17.83	20230615	1985	136.78	20230113	5720	-17.83	20230615	1985	136.78	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
68	20231019	140855	57	100.00	KONEX			N	N	N	N		N	4300	-390	5	-8.32	24680800	5864	1849.84	4420	4660	4065	5390	3990	4690	4208.87	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1101	-10.86	13.52	12	0.02	-396.00	318.00	5720	20230615	-24.83	1985	20230113	116.62	5720	-24.83	20230615	1985	116.62	20230113	5720	-24.83	20230615	1985	116.62	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
69	20231019	130845	57	100.00	KONEX			N	N	N	N		N	4300	-390	5	-8.32	23450850	5578	1759.62	4420	4660	4065	5390	3990	4690	4204.17	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1101	-10.86	13.52	12	0.02	-396.00	318.00	5720	20230615	-24.83	1985	20230113	116.62	5720	-24.83	20230615	1985	116.62	20230113	5720	-24.83	20230615	1985	116.62	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
70	20231019	120853	57	100.00	KONEX			N	N	N	N		N	4300	-390	5	-8.32	14005515	3382	1066.88	4420	4660	4065	5390	3990	4690	4141.19	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1101	-10.86	13.52	12	0.01	-396.00	318.00	5720	20230615	-24.83	1985	20230113	116.62	5720	-24.83	20230615	1985	116.62	20230113	5720	-24.83	20230615	1985	116.62	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
71	20231019	110847	57	100.00	KONEX			N	N	N	N		N	4390	-300	5	-6.40	13562360	3279	1034.38	4420	4660	4065	5390	3990	4690	4136.13	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1124	-11.09	13.81	12	0.01	-396.00	318.00	5720	20230615	-23.25	1985	20230113	121.16	5720	-23.25	20230615	1985	121.16	20230113	5720	-23.25	20230615	1985	121.16	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
72	20231019	100841	57	100.00	KONEX			N	N	N	N		N	4400	-290	5	-6.18	13123360	3179	1002.84	4420	4660	4065	5390	3990	4690	4128.14	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1127	-11.11	13.84	12	0.01	-396.00	318.00	5720	20230615	-23.08	1985	20230113	121.66	5720	-23.08	20230615	1985	121.66	20230113	5720	-23.08	20230615	1985	121.66	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
73	20231019	090850	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	16.47	0	0	4830	4760	4620	4550	4410	4795	4585	128	700	500	2810	5	1	25614304	1201	-11.84	14.75	12	0.00	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
74	20231018	160855	57	100.00	KONEX			N	N	N	N		N	4690	210	2	4.69	1429645	317	23.22	4480	4690	4480	5150	3810	4480	4509.92	16.47	0	0	4563	4521	4458	4416	4353	4490	4385	128	670	500	2680	5	1	25614304	1201	-11.84	14.75	12	0.00	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
75	20231018	150844	57	100.00	KONEX			N	N	N	N		N	4690	210	2	4.69	1429645	317	23.22	4480	4690	4480	5150	3810	4480	4509.92	16.47	0	0	4563	4521	4458	4416	4353	4490	4385	128	670	500	2680	5	1	25614304	1201	-11.84	14.75	12	0.00	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
76	20231018	140833	57	100.00	KONEX			N	N	N	N		N	4495	15	2	0.33	1245040	277	20.29	4480	4495	4480	5150	3810	4480	4494.73	16.47	0	0	4563	4521	4458	4416	4353	4490	4385	128	670	500	2680	5	1	25614304	1151	-11.35	14.14	12	0.00	-396.00	318.00	5720	20230615	-21.42	1985	20230113	126.45	5720	-21.42	20230615	1985	126.45	20230113	5720	-21.42	20230615	1985	126.45	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
77	20231018	130830	57	100.00	KONEX			N	N	N	N		N	4495	15	2	0.33	1245040	277	20.29	4480	4495	4480	5150	3810	4480	4494.73	16.47	0	0	4563	4521	4458	4416	4353	4490	4385	128	670	500	2680	5	1	25614304	1151	-11.35	14.14	12	0.00	-396.00	318.00	5720	20230615	-21.42	1985	20230113	126.45	5720	-21.42	20230615	1985	126.45	20230113	5720	-21.42	20230615	1985	126.45	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
78	20231018	120846	57	100.00	KONEX			N	N	N	N		N	4495	15	2	0.33	1150645	256	18.75	4480	4495	4480	5150	3810	4480	4494.71	16.47	0	0	4563	4521	4458	4416	4353	4490	4385	128	670	500	2680	5	1	25614304	1151	-11.35	14.14	12	0.00	-396.00	318.00	5720	20230615	-21.42	1985	20230113	126.45	5720	-21.42	20230615	1985	126.45	20230113	5720	-21.42	20230615	1985	126.45	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
79	20231018	110839	57	100.00	KONEX			N	N	N	N		N	4495	15	2	0.33	26895	6	0.44	4480	4495	4480	5150	3810	4480	4482.50	16.47	0	0	4563	4521	4458	4416	4353	4490	4385	128	670	500	2680	5	1	25614304	1151	-11.35	14.14	12	0.00	-396.00	318.00	5720	20230615	-21.42	1985	20230113	126.45	5720	-21.42	20230615	1985	126.45	20230113	5720	-21.42	20230615	1985	126.45	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
80	20231018	100849	57	100.00	KONEX			N	N	N	N		N	4480	0	3	0.00	22400	5	0.37	4480	4480	4480	5150	3810	4480	4480.00	16.47	0	0	4563	4521	4458	4416	4353	4490	4385	128	670	500	2680	5	1	25614304	1148	-11.31	14.09	12	0.00	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
81	20231018	090835	57	100.00	KONEX			N	N	N	N		N	4480	0	3	0.00	0	0	0.00	0	0	0	5150	3810	4480	0.00	16.47	0	0	4563	4521	4458	4416	4353	4490	4385	128	670	500	2680	5	1	25614304	1148	-11.31	14.09	12	0.00	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
82	20231017	160838	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	6115390	1365	18.68	4500	4500	4395	4945	3655	4300	4480.14	16.47	0	0	4833	4566	4433	4166	4033	4500	4100	128	645	500	2580	5	1	25614304	1148	-11.31	14.09	12	0.01	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
83	20231017	150846	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	6066115	1354	18.53	4500	4500	4395	4945	3655	4300	4480.14	16.47	0	0	4833	4566	4433	4166	4033	4500	4100	128	645	500	2580	5	1	25614304	1148	-11.31	14.09	12	0.01	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
84	20231017	140847	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	4708675	1051	14.39	4500	4500	4395	4945	3655	4300	4480.19	16.47	0	0	4833	4566	4433	4166	4033	4500	4100	128	645	500	2580	5	1	25614304	1148	-11.31	14.09	12	0.00	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
85	20231017	130840	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	4628035	1033	14.14	4500	4500	4395	4945	3655	4300	4480.19	16.47	0	0	4833	4566	4433	4166	4033	4500	4100	128	645	500	2580	5	1	25614304	1148	-11.31	14.09	12	0.00	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
86	20231017	120842	57	100.00	KONEX			N	N	N	N		N	4395	95	2	2.21	4623555	1032	14.13	4500	4500	4395	4945	3655	4300	4480.19	16.47	0	0	4833	4566	4433	4166	4033	4500	4100	128	645	500	2580	5	1	25614304	1126	-11.10	13.82	12	0.00	-396.00	318.00	5720	20230615	-23.16	1985	20230113	121.41	5720	-23.16	20230615	1985	121.41	20230113	5720	-23.16	20230615	1985	121.41	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
87	20231017	110833	57	100.00	KONEX			N	N	N	N		N	4480	180	2	4.19	1259160	281	3.85	4500	4500	4480	4945	3655	4300	4481.00	16.47	0	0	4833	4566	4433	4166	4033	4500	4100	128	645	500	2580	5	1	25614304	1148	-11.31	14.09	12	0.00	-396.00	318.00	5720	20230615	-21.68	1985	20230113	125.69	5720	-21.68	20230615	1985	125.69	20230113	5720	-21.68	20230615	1985	125.69	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
88	20231017	100826	57	100.00	KONEX			N	N	N	N		N	4485	185	2	4.30	143635	32	0.44	4500	4500	4485	4945	3655	4300	4488.59	16.47	0	0	4833	4566	4433	4166	4033	4500	4100	128	645	500	2580	5	1	25614304	1149	-11.33	14.10	12	0.00	-396.00	318.00	5720	20230615	-21.59	1985	20230113	125.94	5720	-21.59	20230615	1985	125.94	20230113	5720	-21.59	20230615	1985	125.94	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
89	20231017	090835	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	16.47	0	0	4833	4566	4433	4166	4033	4500	4100	128	645	500	2580	5	1	25614304	1101	-10.86	13.52	12	0.00	-396.00	318.00	5720	20230615	-24.83	1985	20230113	116.62	5720	-24.83	20230615	1985	116.62	20230113	5720	-24.83	20230615	1985	116.62	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
90	20231016	160835	57	100.00	KONEX			N	N	N	N		N	4300	-300	5	-6.52	32528340	7306	610.36	4700	4700	4300	5290	3910	4600	4452.28	16.47	0	0	4666	4632	4566	4532	4466	4650	4550	128	690	500	2760	5	1	25614304	1101	-10.86	13.52	12	0.03	-396.00	318.00	5720	20230615	-24.83	1985	20230113	116.62	5720	-24.83	20230615	1985	116.62	20230113	5720	-24.83	20230615	1985	116.62	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
91	20231016	150835	57	100.00	KONEX			N	N	N	N		N	4585	-15	5	-0.33	22939340	5076	424.06	4700	4700	4450	5290	3910	4600	4519.18	16.47	0	0	4666	4632	4566	4532	4466	4650	4550	128	690	500	2760	5	1	25614304	1174	-11.58	14.42	12	0.02	-396.00	318.00	5720	20230615	-19.84	1985	20230113	130.98	5720	-19.84	20230615	1985	130.98	20230113	5720	-19.84	20230615	1985	130.98	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
92	20231016	140838	57	100.00	KONEX			N	N	N	N		N	4515	-85	5	-1.85	12783780	2823	235.84	4700	4700	4500	5290	3910	4600	4528.44	16.47	0	0	4666	4632	4566	4532	4466	4650	4550	128	690	500	2760	5	1	25614304	1156	-11.40	14.20	12	0.01	-396.00	318.00	5720	20230615	-21.07	1985	20230113	127.46	5720	-21.07	20230615	1985	127.46	20230113	5720	-21.07	20230615	1985	127.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
93	20231016	130830	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	11880280	2623	219.13	4700	4700	4500	5290	3910	4600	4529.27	16.47	0	0	4666	4632	4566	4532	4466	4650	4550	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.01	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
94	20231016	120831	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	11880280	2623	219.13	4700	4700	4500	5290	3910	4600	4529.27	16.47	0	0	4666	4632	4566	4532	4466	4650	4550	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.01	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
95	20231016	110826	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	7320790	1622	135.51	4700	4700	4500	5290	3910	4600	4513.43	16.47	0	0	4666	4632	4566	4532	4466	4650	4550	128	690	500	2760	5	1	25614304	1153	-11.36	14.15	12	0.01	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
96	20231016	100821	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	49700	11	0.92	4700	4700	4500	5290	3910	4600	4518.18	16.47	0	0	4666	4632	4566	4532	4466	4650	4550	128	690	500	2760	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
97	20231016	090823	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	16.47	0	0	4666	4632	4566	4532	4466	4650	4550	128	690	500	2760	5	1	25614304	1178	-11.62	14.47	12	0.00	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
98	20231012	160849	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	5979915	1308	65.99	4510	4700	4500	5290	3910	4600	4571.80	16.47	0	0	4693	4646	4623	4576	4553	4635	4565	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.01	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
99	20231012	150829	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	5979915	1308	65.99	4510	4700	4500	5290	3910	4600	4571.80	16.47	0	0	4693	4646	4623	4576	4553	4635	4565	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.01	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
100	20231012	140831	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	2285010	503	25.38	4510	4700	4500	5290	3910	4600	4542.76	16.47	0	0	4693	4646	4623	4576	4553	4635	4565	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.00	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
101	20231012	130831	57	100.00	KONEX			N	N	N	N		N	4590	-10	5	-0.22	2285010	503	25.38	4510	4700	4500	5290	3910	4600	4542.76	16.47	0	0	4693	4646	4623	4576	4553	4635	4565	128	690	500	2760	5	1	25614304	1176	-11.59	14.43	12	0.00	-396.00	318.00	5720	20230615	-19.76	1985	20230113	131.23	5720	-19.76	20230615	1985	131.23	20230113	5720	-19.76	20230615	1985	131.23	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
102	20231012	120840	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	2092230	461	23.26	4510	4700	4500	5290	3910	4600	4538.46	16.47	0	0	4693	4646	4623	4576	4553	4635	4565	128	690	500	2760	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
103	20231012	110839	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	2087635	460	23.21	4510	4700	4500	5290	3910	4600	4538.34	16.47	0	0	4693	4646	4623	4576	4553	4635	4565	128	690	500	2760	5	1	25614304	1177	-11.60	14.45	12	0.00	-396.00	318.00	5720	20230615	-19.67	1985	20230113	131.49	5720	-19.67	20230615	1985	131.49	20230113	5720	-19.67	20230615	1985	131.49	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
104	20231012	100832	57	100.00	KONEX			N	N	N	N		N	4555	-45	5	-0.98	1394090	309	15.59	4510	4700	4500	5290	3910	4600	4511.62	16.47	0	0	4693	4646	4623	4576	4553	4635	4565	128	690	500	2760	5	1	25614304	1167	-11.50	14.32	12	0.00	-396.00	318.00	5720	20230615	-20.37	1985	20230113	129.47	5720	-20.37	20230615	1985	129.47	20230113	5720	-20.37	20230615	1985	129.47	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
105	20231012	090839	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	1252850	278	14.03	4510	4510	4500	5290	3910	4600	4506.65	16.47	0	0	4693	4646	4623	4576	4553	4635	4565	128	690	500	2760	5	1	25614304	1153	-11.36	14.15	12	0.00	-396.00	318.00	5720	20230615	-21.33	1985	20230113	126.70	5720	-21.33	20230615	1985	126.70	20230113	5720	-21.33	20230615	1985	126.70	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
106	20231011	160828	57	100.00	KONEX			N	N	N	N		N	4600	-75	5	-1.60	9255870	1982	46.14	4670	4670	4600	5370	3975	4675	4669.96	16.47	0	0	4868	4771	4593	4496	4318	4820	4545	128	695	500	2800	5	1	25614304	1178	-11.62	14.47	12	0.01	-396.00	318.00	5720	20230615	-19.58	1985	20230113	131.74	5720	-19.58	20230615	1985	131.74	20230113	5720	-19.58	20230615	1985	131.74	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
107	20231011	150832	57	100.00	KONEX			N	N	N	N		N	4670	-5	5	-0.11	9251270	1981	46.11	4670	4670	4670	5370	3975	4675	4670.00	16.47	0	0	4868	4771	4593	4496	4318	4820	4545	128	695	500	2800	5	1	25614304	1196	-11.79	14.69	12	0.01	-396.00	318.00	5720	20230615	-18.36	1985	20230113	135.26	5720	-18.36	20230615	1985	135.26	20230113	5720	-18.36	20230615	1985	135.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
108	20231011	140836	57	100.00	KONEX			N	N	N	N		N	4670	-5	5	-0.11	8784270	1881	43.78	4670	4670	4670	5370	3975	4675	4670.00	16.47	0	0	4868	4771	4593	4496	4318	4820	4545	128	695	500	2800	5	1	25614304	1196	-11.79	14.69	12	0.01	-396.00	318.00	5720	20230615	-18.36	1985	20230113	135.26	5720	-18.36	20230615	1985	135.26	20230113	5720	-18.36	20230615	1985	135.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
109	20231011	130825	57	100.00	KONEX			N	N	N	N		N	4670	-5	5	-0.11	8728230	1869	43.51	4670	4670	4670	5370	3975	4675	4670.00	16.47	0	0	4868	4771	4593	4496	4318	4820	4545	128	695	500	2800	5	1	25614304	1196	-11.79	14.69	12	0.01	-396.00	318.00	5720	20230615	-18.36	1985	20230113	135.26	5720	-18.36	20230615	1985	135.26	20230113	5720	-18.36	20230615	1985	135.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
110	20231011	120842	57	100.00	KONEX			N	N	N	N		N	4670	-5	5	-0.11	8261230	1769	41.18	4670	4670	4670	5370	3975	4675	4670.00	16.47	0	0	4868	4771	4593	4496	4318	4820	4545	128	695	500	2800	5	1	25614304	1196	-11.79	14.69	12	0.01	-396.00	318.00	5720	20230615	-18.36	1985	20230113	135.26	5720	-18.36	20230615	1985	135.26	20230113	5720	-18.36	20230615	1985	135.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
111	20231011	110836	57	100.00	KONEX			N	N	N	N		N	4670	-5	5	-0.11	8261230	1769	41.18	4670	4670	4670	5370	3975	4675	4670.00	16.47	0	0	4868	4771	4593	4496	4318	4820	4545	128	695	500	2800	5	1	25614304	1196	-11.79	14.69	12	0.01	-396.00	318.00	5720	20230615	-18.36	1985	20230113	135.26	5720	-18.36	20230615	1985	135.26	20230113	5720	-18.36	20230615	1985	135.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
112	20231011	100830	57	100.00	KONEX			N	N	N	N		N	4670	-5	5	-0.11	467000	100	2.33	4670	4670	4670	5370	3975	4675	4670.00	16.47	0	0	4868	4771	4593	4496	4318	4820	4545	128	695	500	2800	5	1	25614304	1196	-11.79	14.69	12	0.00	-396.00	318.00	5720	20230615	-18.36	1985	20230113	135.26	5720	-18.36	20230615	1985	135.26	20230113	5720	-18.36	20230615	1985	135.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
113	20231011	090834	57	100.00	KONEX			N	N	N	N		N	4675	0	3	0.00	0	0	0.00	0	0	0	5370	3975	4675	0.00	16.47	0	0	4868	4771	4593	4496	4318	4820	4545	128	695	500	2800	5	1	25614304	1197	-11.81	14.70	12	0.00	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
114	20231010	161440	57	100.00	KONEX			N	N	N	N		N	4675	-5	5	-0.11	19758435	4296	46.79	4420	4690	4415	5380	3980	4680	4599.26	16.47	0	0	4880	4780	4590	4490	4300	4830	4540	128	700	500	2800	5	1	25614304	1197	-11.81	14.70	12	0.02	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
115	20231010	150822	57	100.00	KONEX			N	N	N	N		N	4675	-5	5	-0.11	19758435	4296	46.79	4420	4690	4415	5380	3980	4680	4599.26	16.47	0	0	4880	4780	4590	4490	4300	4830	4540	128	700	500	2800	5	1	25614304	1197	-11.81	14.70	12	0.02	-396.00	318.00	5720	20230615	-18.27	1985	20230113	135.52	5720	-18.27	20230615	1985	135.52	20230113	5720	-18.27	20230615	1985	135.52	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
116	20231010	140827	57	100.00	KONEX			N	N	N	N		N	4685	5	2	0.11	17329055	3763	40.99	4420	4690	4415	5380	3980	4680	4605.12	16.47	0	0	4880	4780	4590	4490	4300	4830	4540	128	700	500	2800	5	1	25614304	1200	-11.83	14.73	12	0.01	-396.00	318.00	5720	20230615	-18.09	1985	20230113	136.02	5720	-18.09	20230615	1985	136.02	20230113	5720	-18.09	20230615	1985	136.02	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
117	20231010	130819	57	100.00	KONEX			N	N	N	N		N	4690	10	2	0.21	16157805	3513	38.26	4420	4690	4415	5380	3980	4680	4599.43	16.47	0	0	4880	4780	4590	4490	4300	4830	4540	128	700	500	2800	5	1	25614304	1201	-11.84	14.75	12	0.01	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
118	20231010	120819	57	100.00	KONEX			N	N	N	N		N	4690	10	2	0.21	16139045	3509	38.22	4420	4690	4415	5380	3980	4680	4599.33	16.47	0	0	4880	4780	4590	4490	4300	4830	4540	128	700	500	2800	5	1	25614304	1201	-11.84	14.75	12	0.01	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
119	20231010	110805	57	100.00	KONEX			N	N	N	N		N	4650	-30	5	-0.64	4955615	1120	12.20	4420	4690	4415	5380	3980	4680	4424.66	16.47	0	0	4880	4780	4590	4490	4300	4830	4540	128	700	500	2800	5	1	25614304	1191	-11.74	14.62	12	0.00	-396.00	318.00	5720	20230615	-18.71	1985	20230113	134.26	5720	-18.71	20230615	1985	134.26	20230113	5720	-18.71	20230615	1985	134.26	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
120	20231010	100813	57	100.00	KONEX			N	N	N	N		N	4690	10	2	0.21	4853275	1098	11.96	4420	4690	4415	5380	3980	4680	4420.10	16.47	0	0	4880	4780	4590	4490	4300	4830	4540	128	700	500	2800	5	1	25614304	1201	-11.84	14.75	12	0.00	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
121	20231010	090807	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	16.47	0	0	4880	4780	4590	4490	4300	4830	4540	128	700	500	2800	5	1	25614304	1199	-11.82	14.72	12	0.00	-396.00	318.00	5720	20230615	-18.18	1985	20230113	135.77	5720	-18.18	20230615	1985	135.77	20230113	5720	-18.18	20230615	1985	135.77	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
122	20231006	160814	57	100.00	KONEX			N	N	N	N		N	4680	-5	5	-0.11	41817015	9181	247.80	4400	4690	4400	5380	3985	4685	4554.73	16.47	0	0	4838	4761	4618	4541	4398	4800	4580	128	695	500	2810	5	1	25614304	1199	-11.82	14.72	12	0.04	-396.00	318.00	5720	20230615	-18.18	1985	20230113	135.77	5720	-18.18	20230615	1985	135.77	20230113	5720	-18.18	20230615	1985	135.77	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
123	20231006	150802	57	100.00	KONEX			N	N	N	N		N	4535	-150	5	-3.20	38247825	8394	226.56	4400	4690	4400	5380	3985	4685	4556.57	16.47	0	0	4838	4761	4618	4541	4398	4800	4580	128	695	500	2810	5	1	25614304	1162	-11.45	14.26	12	0.03	-396.00	318.00	5720	20230615	-20.72	1985	20230113	128.46	5720	-20.72	20230615	1985	128.46	20230113	5720	-20.72	20230615	1985	128.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
124	20231006	140805	57	100.00	KONEX			N	N	N	N		N	4535	-150	5	-3.20	34275165	7518	202.91	4400	4690	4400	5380	3985	4685	4559.08	16.47	0	0	4838	4761	4618	4541	4398	4800	4580	128	695	500	2810	5	1	25614304	1162	-11.45	14.26	12	0.03	-396.00	318.00	5720	20230615	-20.72	1985	20230113	128.46	5720	-20.72	20230615	1985	128.46	20230113	5720	-20.72	20230615	1985	128.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
125	20231006	130755	57	100.00	KONEX			N	N	N	N		N	4535	-150	5	-3.20	20946860	4563	123.16	4400	4690	4400	5380	3985	4685	4590.59	16.47	0	0	4838	4761	4618	4541	4398	4800	4580	128	695	500	2810	5	1	25614304	1162	-11.45	14.26	12	0.02	-396.00	318.00	5720	20230615	-20.72	1985	20230113	128.46	5720	-20.72	20230615	1985	128.46	20230113	5720	-20.72	20230615	1985	128.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
126	20231006	120753	57	100.00	KONEX			N	N	N	N		N	4535	-150	5	-3.20	20896975	4552	122.86	4400	4690	4400	5380	3985	4685	4590.72	16.47	0	0	4838	4761	4618	4541	4398	4800	4580	128	695	500	2810	5	1	25614304	1162	-11.45	14.26	12	0.02	-396.00	318.00	5720	20230615	-20.72	1985	20230113	128.46	5720	-20.72	20230615	1985	128.46	20230113	5720	-20.72	20230615	1985	128.46	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
127	20231006	110747	57	100.00	KONEX			N	N	N	N		N	4545	-140	5	-2.99	16896600	3671	99.08	4400	4690	4400	5380	3985	4685	4602.72	16.47	0	0	4838	4761	4618	4541	4398	4800	4580	128	695	500	2810	5	1	25614304	1164	-11.48	14.29	12	0.01	-396.00	318.00	5720	20230615	-20.54	1985	20230113	128.97	5720	-20.54	20230615	1985	128.97	20230113	5720	-20.54	20230615	1985	128.97	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
128	20231006	100752	57	100.00	KONEX			N	N	N	N		N	4545	-140	5	-2.99	13406040	2903	78.35	4400	4690	4400	5380	3985	4685	4618.00	16.47	0	0	4838	4761	4618	4541	4398	4800	4580	128	695	500	2810	5	1	25614304	1164	-11.48	14.29	12	0.01	-396.00	318.00	5720	20230615	-20.54	1985	20230113	128.97	5720	-20.54	20230615	1985	128.97	20230113	5720	-20.54	20230615	1985	128.97	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
129	20231006	090748	57	100.00	KONEX			N	N	N	N		N	4690	5	2	0.11	946400	202	5.45	4400	4690	4400	5380	3985	4685	4685.15	16.47	0	0	4838	4761	4618	4541	4398	4800	4580	128	695	500	2810	5	1	25614304	1201	-11.84	14.75	12	0.00	-396.00	318.00	5720	20230615	-18.01	1985	20230113	136.27	5720	-18.01	20230615	1985	136.27	20230113	5720	-18.01	20230615	1985	136.27	20230113	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N