KissMeData/243870/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	161032	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	13500	1	2.50	13500	13500	13500	14950	11050	13000	13500.00	0.00	0	0	13013	13006	13003	12996	12993	13005	12995	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20231031	151042	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	13500	1	2.50	13500	13500	13500	14950	11050	13000	13500.00	0.00	0	0	13013	13006	13003	12996	12993	13005	12995	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20231031	141051	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	13500	1	2.50	13500	13500	13500	14950	11050	13000	13500.00	0.00	0	0	13013	13006	13003	12996	12993	13005	12995	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20231031	131041	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	13500	1	2.50	13500	13500	13500	14950	11050	13000	13500.00	0.00	0	0	13013	13006	13003	12996	12993	13005	12995	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20231031	121042	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	13500	1	2.50	13500	13500	13500	14950	11050	13000	13500.00	0.00	0	0	13013	13006	13003	12996	12993	13005	12995	14	1950	500	8320	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20231031	111109	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13013	13006	13003	12996	12993	13005	12995	14	1950	500	8320	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20231031	101050	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13013	13006	13003	12996	12993	13005	12995	14	1950	500	8320	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20231031	091049	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13013	13006	13003	12996	12993	13005	12995	14	1950	500	8320	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20231030	161029	57	100.00	KONEX			N	N	N	N		N	13000	-700	5	-5.11	520100	40	0.00	13010	13010	13000	15750	11650	13700	13002.50	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	14	2050	500	8760	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20231030	151006	57	100.00	KONEX			N	N	N	N		N	13000	-700	5	-5.11	520100	40	0.00	13010	13010	13000	15750	11650	13700	13002.50	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	14	2050	500	8760	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20231030	141004	57	100.00	KONEX			N	N	N	N		N	13000	-700	5	-5.11	520100	40	0.00	13010	13010	13000	15750	11650	13700	13002.50	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	14	2050	500	8760	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20231030	131008	57	100.00	KONEX			N	N	N	N		N	13000	-700	5	-5.11	520100	40	0.00	13010	13010	13000	15750	11650	13700	13002.50	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	14	2050	500	8760	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20231030	120959	57	100.00	KONEX			N	N	N	N		N	13000	-700	5	-5.11	520100	40	0.00	13010	13010	13000	15750	11650	13700	13002.50	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	14	2050	500	8760	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20231030	111000	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20231030	100957	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20231030	090956	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20231027	160921	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13706	13702	13696	13692	13686	13705	13695	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20231027	150958	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13706	13702	13696	13692	13686	13705	13695	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20231027	140956	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13706	13702	13696	13692	13686	13705	13695	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20231027	130946	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13706	13702	13696	13692	13686	13705	13695	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20231027	120959	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13706	13702	13696	13692	13686	13705	13695	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20231027	111006	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13706	13702	13696	13692	13686	13705	13695	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20231027	100954	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13706	13702	13696	13692	13686	13705	13695	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20231027	090956	57	100.00	KONEX			N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13706	13702	13696	13692	13686	13705	13695	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20231026	160942	57	100.00	KONEX			N	N	N	N		N	13700	10	2	0.07	1794420	131	100.00	13700	13700	13690	15740	11640	13690	13697.86	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20231026	150942	57	100.00	KONEX			N	N	N	N		N	13700	10	2	0.07	1794420	131	100.00	13700	13700	13690	15740	11640	13690	13697.86	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20231026	140943	57	100.00	KONEX			N	N	N	N		N	13700	10	2	0.07	1794420	131	100.00	13700	13700	13690	15740	11640	13690	13697.86	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20231026	130942	57	100.00	KONEX			N	N	N	N		N	13700	10	2	0.07	1794420	131	100.00	13700	13700	13690	15740	11640	13690	13697.86	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20231026	120935	57	100.00	KONEX			N	N	N	N		N	13700	10	2	0.07	1794420	131	100.00	13700	13700	13690	15740	11640	13690	13697.86	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	8760	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20231026	110949	57	100.00	KONEX			N	N	N	N		N	13690	0	3	0.00	0	0	0.00	0	0	0	15740	11640	13690	0.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	8760	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20231026	100945	57	100.00	KONEX			N	N	N	N		N	13690	0	3	0.00	0	0	0.00	0	0	0	15740	11640	13690	0.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	8760	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20231026	090943	57	100.00	KONEX			N	N	N	N		N	13690	0	3	0.00	0	0	0.00	0	0	0	15740	11640	13690	0.00	0.00	0	0	14150	13920	13460	13230	12770	14035	13345	14	2050	500	8760	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20231025	160945	57	100.00	KONEX			N	N	N	N		N	13690	180	2	1.33	1735700	131	0.00	13200	13690	13000	15530	11490	13510	13249.62	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	14	2020	500	8640	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20231025	150944	57	100.00	KONEX			N	N	N	N		N	13690	180	2	1.33	1735700	131	0.00	13200	13690	13000	15530	11490	13510	13249.62	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	14	2020	500	8640	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20231025	140938	57	100.00	KONEX			N	N	N	N		N	13690	180	2	1.33	1735700	131	0.00	13200	13690	13000	15530	11490	13510	13249.62	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	14	2020	500	8640	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20231025	130940	57	100.00	KONEX			N	N	N	N		N	13690	180	2	1.33	1735700	131	0.00	13200	13690	13000	15530	11490	13510	13249.62	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	14	2020	500	8640	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20231025	120943	57	100.00	KONEX			N	N	N	N		N	13690	180	2	1.33	1735700	131	0.00	13200	13690	13000	15530	11490	13510	13249.62	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	14	2020	500	8640	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20231025	110942	57	100.00	KONEX			N	N	N	N		N	13690	180	2	1.33	1201790	92	0.00	13200	13690	13000	15530	11490	13510	13062.93	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	14	2020	500	8640	10	1	2892631	396	92.50	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.32	11180	20230601	22.45	17400	-21.32	20230804	11180	22.45	20230601	17400	-21.32	20230804	11180	22.45	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20231025	100944	57	100.00	KONEX			N	N	N	N		N	13000	-510	5	-3.77	1174600	90	0.00	13200	13200	13000	15530	11490	13510	13051.11	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	14	2020	500	8640	10	1	2892631	376	87.84	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.29	11180	20230601	16.28	17400	-25.29	20230804	11180	16.28	20230601	17400	-25.29	20230804	11180	16.28	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20231025	090940	57	100.00	KONEX			N	N	N	N		N	13510	0	3	0.00	0	0	0.00	0	0	0	15530	11490	13510	0.00	0.00	0	0	13510	13510	13510	13510	13510	13510	13510	14	2020	500	8640	10	1	2892631	391	91.28	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.36	11180	20230601	20.84	17400	-22.36	20230804	11180	20.84	20230601	17400	-22.36	20230804	11180	20.84	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20231024	160919	57	100.00	KONEX			N	N	N	N		N	13510	10	2	0.07	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.28	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.36	11180	20230601	20.84	17400	-22.36	20230804	11180	20.84	20230601	17400	-22.36	20230804	11180	20.84	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20231024	150934	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20231024	140918	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20231024	130923	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20231024	120933	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20231024	110928	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20231024	100919	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20231024	090928	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20231023	160912	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	135000	10	0.00	13500	13500	13500	16080	11900	13990	13500.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20231023	150918	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	135000	10	0.00	13500	13500	13500	16080	11900	13990	13500.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20231023	140916	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	135000	10	0.00	13500	13500	13500	16080	11900	13990	13500.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20231023	130923	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	135000	10	0.00	13500	13500	13500	16080	11900	13990	13500.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20231023	120913	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	135000	10	0.00	13500	13500	13500	16080	11900	13990	13500.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20231023	110910	57	100.00	KONEX			N	N	N	N		N	13500	-490	5	-3.50	135000	10	0.00	13500	13500	13500	16080	11900	13990	13500.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20231023	100904	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20231023	090925	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20231020	160909	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20231020	150909	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20231020	140917	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20231020	130852	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20231020	120902	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20231020	110913	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20231020	100903	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20231020	090903	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20231019	160901	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	1021270	73	331.82	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14716	14352	13626	13262	12536	14535	13445	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20231019	150852	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	1007280	72	327.27	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14716	14352	13626	13262	12536	14535	13445	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20231019	140905	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	1007280	72	327.27	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14716	14352	13626	13262	12536	14535	13445	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20231019	130856	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	1007280	72	327.27	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14716	14352	13626	13262	12536	14535	13445	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20231019	120903	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	979300	70	318.18	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14716	14352	13626	13262	12536	14535	13445	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20231019	110857	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	979300	70	318.18	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14716	14352	13626	13262	12536	14535	13445	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20231019	100851	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	22.73	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14716	14352	13626	13262	12536	14535	13445	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20231019	090900	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14716	14352	13626	13262	12536	14535	13445	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20231018	160905	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	288580	22	733.33	13130	13990	12900	16080	11900	13990	13117.27	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20231018	150855	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	288580	22	733.33	13130	13990	12900	16080	11900	13990	13117.27	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20231018	140843	57	100.00	KONEX			N	N	N	N		N	12900	-1090	5	-7.79	261090	20	666.67	13130	13130	12900	16080	11900	13990	13054.50	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	373	87.16	2.67	12	0.00	148.00	4839.00	17400	20230804	-25.86	11180	20230601	15.38	17400	-25.86	20230804	11180	15.38	20230601	17400	-25.86	20230804	11180	15.38	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20231018	130840	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20231018	120856	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20231018	110849	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20231018	100859	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20231018	090845	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20231017	160848	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	18.75	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14636	14312	13666	13342	12696	14475	13505	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20231017	150856	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	18.75	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14636	14312	13666	13342	12696	14475	13505	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20231017	140857	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	18.75	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14636	14312	13666	13342	12696	14475	13505	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20231017	130850	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	18.75	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14636	14312	13666	13342	12696	14475	13505	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20231017	120853	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	18.75	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14636	14312	13666	13342	12696	14475	13505	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20231017	110842	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	18.75	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14636	14312	13666	13342	12696	14475	13505	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20231017	100837	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	18.75	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14636	14312	13666	13342	12696	14475	13505	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20231017	090845	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14636	14312	13666	13342	12696	14475	13505	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20231016	160845	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	214140	16	0.51	13990	13990	13020	16080	11900	13990	13383.75	0.00	0	0	14416	14202	13776	13562	13136	14310	13670	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20231016	150845	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	214140	16	0.51	13990	13990	13020	16080	11900	13990	13383.75	0.00	0	0	14416	14202	13776	13562	13136	14310	13670	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20231016	140847	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	214140	16	0.51	13990	13990	13020	16080	11900	13990	13383.75	0.00	0	0	14416	14202	13776	13562	13136	14310	13670	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20231016	130841	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	214140	16	0.51	13990	13990	13020	16080	11900	13990	13383.75	0.00	0	0	14416	14202	13776	13562	13136	14310	13670	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20231016	120841	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	214140	16	0.51	13990	13990	13020	16080	11900	13990	13383.75	0.00	0	0	14416	14202	13776	13562	13136	14310	13670	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20231016	110836	57	100.00	KONEX			N	N	N	N		N	13020	-970	5	-6.93	172170	13	0.42	13990	13990	13020	16080	11900	13990	13243.85	0.00	0	0	14416	14202	13776	13562	13136	14310	13670	14	2090	500	8950	10	1	2892631	377	87.97	2.69	12	0.00	148.00	4839.00	17400	20230804	-25.17	11180	20230601	16.46	17400	-25.17	20230804	11180	16.46	20230601	17400	-25.17	20230804	11180	16.46	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20231016	100831	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14416	14202	13776	13562	13136	14310	13670	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20231016	090833	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14416	14202	13776	13562	13136	14310	13670	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20231012	160859	57	100.00	KONEX			N	N	N	N		N	13350	-640	5	-4.57	7132550	534	0.00	13500	13500	13350	16080	11900	13990	13356.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	386	90.20	2.76	12	0.02	148.00	4839.00	17400	20230804	-23.28	11180	20230601	19.41	17400	-23.28	20230804	11180	19.41	20230601	17400	-23.28	20230804	11180	19.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20231012	150839	57	100.00	KONEX			N	N	N	N		N	13350	-640	5	-4.57	7132550	534	0.00	13500	13500	13350	16080	11900	13990	13356.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	386	90.20	2.76	12	0.02	148.00	4839.00	17400	20230804	-23.28	11180	20230601	19.41	17400	-23.28	20230804	11180	19.41	20230601	17400	-23.28	20230804	11180	19.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20231012	140841	57	100.00	KONEX			N	N	N	N		N	13350	-640	5	-4.57	7132550	534	0.00	13500	13500	13350	16080	11900	13990	13356.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	386	90.20	2.76	12	0.02	148.00	4839.00	17400	20230804	-23.28	11180	20230601	19.41	17400	-23.28	20230804	11180	19.41	20230601	17400	-23.28	20230804	11180	19.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20231012	130841	57	100.00	KONEX			N	N	N	N		N	13350	-640	5	-4.57	7132550	534	0.00	13500	13500	13350	16080	11900	13990	13356.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	386	90.20	2.76	12	0.02	148.00	4839.00	17400	20230804	-23.28	11180	20230601	19.41	17400	-23.28	20230804	11180	19.41	20230601	17400	-23.28	20230804	11180	19.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20231012	120850	57	100.00	KONEX			N	N	N	N		N	13350	-640	5	-4.57	7132550	534	0.00	13500	13500	13350	16080	11900	13990	13356.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	386	90.20	2.76	12	0.02	148.00	4839.00	17400	20230804	-23.28	11180	20230601	19.41	17400	-23.28	20230804	11180	19.41	20230601	17400	-23.28	20230804	11180	19.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20231012	110849	57	100.00	KONEX			N	N	N	N		N	13350	-640	5	-4.57	7132550	534	0.00	13500	13500	13350	16080	11900	13990	13356.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	386	90.20	2.76	12	0.02	148.00	4839.00	17400	20230804	-23.28	11180	20230601	19.41	17400	-23.28	20230804	11180	19.41	20230601	17400	-23.28	20230804	11180	19.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20231012	100842	57	100.00	KONEX			N	N	N	N		N	13350	-640	5	-4.57	7132550	534	0.00	13500	13500	13350	16080	11900	13990	13356.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	386	90.20	2.76	12	0.02	148.00	4839.00	17400	20230804	-23.28	11180	20230601	19.41	17400	-23.28	20230804	11180	19.41	20230601	17400	-23.28	20230804	11180	19.41	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20231012	090849	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	14	2090	500	8950	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20231011	160838	57	100.00	KONEX			N	N	N	N		N	13990	-10	5	-0.07	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16120	15060	14030	12970	11940	15590	13500	14	2100	500	8960	10	1	2892631	405	94.53	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.60	11180	20230601	25.13	17400	-19.60	20230804	11180	25.13	20230601	17400	-19.60	20230804	11180	25.13	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20231011	150843	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16120	15060	14030	12970	11940	15590	13500	14	2100	500	8960	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20231011	140847	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16120	15060	14030	12970	11940	15590	13500	14	2100	500	8960	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20231011	130835	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16120	15060	14030	12970	11940	15590	13500	14	2100	500	8960	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20231011	120852	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16120	15060	14030	12970	11940	15590	13500	14	2100	500	8960	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20231011	110846	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16120	15060	14030	12970	11940	15590	13500	14	2100	500	8960	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20231011	100840	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16120	15060	14030	12970	11940	15590	13500	14	2100	500	8960	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20231011	090844	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	16120	15060	14030	12970	11940	15590	13500	14	2100	500	8960	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20231010	161450	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	909920	65	91.55	13990	15090	13000	15520	11480	13500	13998.77	0.00	0	0	14833	14166	13833	13166	12833	14000	13000	14	2020	500	8640	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20231010	150831	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	909920	65	91.55	13990	15090	13000	15520	11480	13500	13998.77	0.00	0	0	14833	14166	13833	13166	12833	14000	13000	14	2020	500	8640	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20231010	140837	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	909920	65	91.55	13990	15090	13000	15520	11480	13500	13998.77	0.00	0	0	14833	14166	13833	13166	12833	14000	13000	14	2020	500	8640	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20231010	130829	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	909920	65	91.55	13990	15090	13000	15520	11480	13500	13998.77	0.00	0	0	14833	14166	13833	13166	12833	14000	13000	14	2020	500	8640	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20231010	120828	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	909920	65	91.55	13990	15090	13000	15520	11480	13500	13998.77	0.00	0	0	14833	14166	13833	13166	12833	14000	13000	14	2020	500	8640	10	1	2892631	405	94.59	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.54	11180	20230601	25.22	17400	-19.54	20230804	11180	25.22	20230601	17400	-19.54	20230804	11180	25.22	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20231010	110814	57	100.00	KONEX			N	N	N	N		N	15090	1590	2	11.78	881420	63	88.73	13990	15090	13000	15520	11480	13500	13990.79	0.00	0	0	14833	14166	13833	13166	12833	14000	13000	14	2020	500	8640	10	1	2892631	436	101.96	3.12	12	0.00	148.00	4839.00	17400	20230804	-13.28	11180	20230601	34.97	17400	-13.28	20230804	11180	34.97	20230601	17400	-13.28	20230804	11180	34.97	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20231010	100822	57	100.00	KONEX			N	N	N	N		N	15090	1590	2	11.78	881420	63	88.73	13990	15090	13000	15520	11480	13500	13990.79	0.00	0	0	14833	14166	13833	13166	12833	14000	13000	14	2020	500	8640	10	1	2892631	436	101.96	3.12	12	0.00	148.00	4839.00	17400	20230804	-13.28	11180	20230601	34.97	17400	-13.28	20230804	11180	34.97	20230601	17400	-13.28	20230804	11180	34.97	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20231010	090816	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	14833	14166	13833	13166	12833	14000	13000	14	2020	500	8640	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20231006	160824	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	984330	71	29.83	14000	14500	13500	16100	11900	14000	13863.80	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	14	2100	500	8960	10	1	2892631	391	91.22	2.79	12	0.00	148.00	4839.00	17400	20230804	-22.41	11180	20230601	20.75	17400	-22.41	20230804	11180	20.75	20230601	17400	-22.41	20230804	11180	20.75	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20231006	150812	57	100.00	KONEX			N	N	N	N		N	14490	490	2	3.50	849330	61	25.63	14000	14500	13700	16100	11900	14000	13923.44	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	14	2100	500	8960	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20231006	140814	57	100.00	KONEX			N	N	N	N		N	14490	490	2	3.50	849330	61	25.63	14000	14500	13700	16100	11900	14000	13923.44	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	14	2100	500	8960	10	1	2892631	419	97.91	2.99	12	0.00	148.00	4839.00	17400	20230804	-16.72	11180	20230601	29.61	17400	-16.72	20230804	11180	29.61	20230601	17400	-16.72	20230804	11180	29.61	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20231006	130804	57	100.00	KONEX			N	N	N	N		N	13970	-30	5	-0.21	415570	30	12.61	14000	14500	13700	16100	11900	14000	13852.33	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	14	2100	500	8960	10	1	2892631	404	94.39	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.71	11180	20230601	24.96	17400	-19.71	20230804	11180	24.96	20230601	17400	-19.71	20230804	11180	24.96	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20231006	120803	57	100.00	KONEX			N	N	N	N		N	13700	-300	5	-2.14	401600	29	12.18	14000	14500	13700	16100	11900	14000	13848.28	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	14	2100	500	8960	10	1	2892631	396	92.57	2.83	12	0.00	148.00	4839.00	17400	20230804	-21.26	11180	20230601	22.54	17400	-21.26	20230804	11180	22.54	20230601	17400	-21.26	20230804	11180	22.54	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20231006	110756	57	100.00	KONEX			N	N	N	N		N	13900	-100	5	-0.71	126200	9	3.78	14000	14500	13900	16100	11900	14000	14022.22	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	14	2100	500	8960	10	1	2892631	402	93.92	2.87	12	0.00	148.00	4839.00	17400	20230804	-20.11	11180	20230601	24.33	17400	-20.11	20230804	11180	24.33	20230601	17400	-20.11	20230804	11180	24.33	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20231006	100802	57	100.00	KONEX			N	N	N	N		N	13980	-20	5	-0.14	70480	5	2.10	14000	14500	13980	16100	11900	14000	14096.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	14	2100	500	8960	10	1	2892631	404	94.46	2.89	12	0.00	148.00	4839.00	17400	20230804	-19.66	11180	20230601	25.04	17400	-19.66	20230804	11180	25.04	20230601	17400	-19.66	20230804	11180	25.04	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20231006	090756	57	100.00	KONEX			N	N	N	N		N	14500	500	2	3.57	28500	2	0.84	14000	14500	14000	16100	11900	14000	14250.00	0.00	0	0	14666	14332	13666	13332	12666	14500	13500	14	2100	500	8960	10	1	2892631	419	97.97	3.00	12	0.00	148.00	4839.00	17400	20230804	-16.67	11180	20230601	29.70	17400	-16.67	20230804	11180	29.70	20230601	17400	-16.67	20230804	11180	29.70	20230601	0.00	N	243870	500	14 억		0	N	N	0	N	00	N