KissMeData/258250/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	161044	57	100.00	KONEX			N	N	N	N		N	2845	-80	5	-2.74	3959035	1412	486.90	2805	2945	2760	3360	2490	2925	2803.85	0.00	0	0	3038	2981	2893	2836	2748	3010	2865	22	435	500	1810	5	1	4495003	128	8.86	0.76	12	0.03	321.00	3730.00	5700	20230220	-50.09	2650	20230906	7.36	5700	-50.09	20230220	2650	7.36	20230906	5700	-50.09	20230220	2650	7.36	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
3	20231031	151055	57	100.00	KONEX			N	N	N	N		N	2845	-80	5	-2.74	3815120	1360	468.97	2805	2945	2775	3360	2490	2925	2805.24	0.00	0	0	3038	2981	2893	2836	2748	3010	2865	22	435	500	1810	5	1	4495003	128	8.86	0.76	12	0.03	321.00	3730.00	5700	20230220	-50.09	2650	20230906	7.36	5700	-50.09	20230220	2650	7.36	20230906	5700	-50.09	20230220	2650	7.36	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
4	20231031	141104	57	100.00	KONEX			N	N	N	N		N	2800	-125	5	-4.27	2697125	959	330.69	2805	2945	2800	3360	2490	2925	2812.43	0.00	0	0	3038	2981	2893	2836	2748	3010	2865	22	435	500	1810	5	1	4495003	126	8.72	0.75	12	0.02	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	5700	-50.88	20230220	2650	5.66	20230906	5700	-50.88	20230220	2650	5.66	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
5	20231031	131055	57	100.00	KONEX			N	N	N	N		N	2820	-105	5	-3.59	2195925	780	268.97	2805	2945	2800	3360	2490	2925	2815.29	0.00	0	0	3038	2981	2893	2836	2748	3010	2865	22	435	500	1810	5	1	4495003	127	8.79	0.76	12	0.02	321.00	3730.00	5700	20230220	-50.53	2650	20230906	6.42	5700	-50.53	20230220	2650	6.42	20230906	5700	-50.53	20230220	2650	6.42	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
6	20231031	121055	57	100.00	KONEX			N	N	N	N		N	2800	-125	5	-4.27	1716525	610	210.34	2805	2945	2800	3360	2490	2925	2813.98	0.00	0	0	3038	2981	2893	2836	2748	3010	2865	22	435	500	1810	5	1	4495003	126	8.72	0.75	12	0.01	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	5700	-50.88	20230220	2650	5.66	20230906	5700	-50.88	20230220	2650	5.66	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
7	20231031	111123	57	100.00	KONEX			N	N	N	N		N	2800	-125	5	-4.27	1716525	610	210.34	2805	2945	2800	3360	2490	2925	2813.98	0.00	0	0	3038	2981	2893	2836	2748	3010	2865	22	435	500	1810	5	1	4495003	126	8.72	0.75	12	0.01	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	5700	-50.88	20230220	2650	5.66	20230906	5700	-50.88	20230220	2650	5.66	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
8	20231031	101103	57	100.00	KONEX			N	N	N	N		N	2945	20	2	0.68	658275	235	81.03	2805	2945	2800	3360	2490	2925	2801.17	0.00	0	0	3038	2981	2893	2836	2748	3010	2865	22	435	500	1810	5	1	4495003	132	9.17	0.79	12	0.01	321.00	3730.00	5700	20230220	-48.33	2650	20230906	11.13	5700	-48.33	20230220	2650	11.13	20230906	5700	-48.33	20230220	2650	11.13	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
9	20231031	091103	57	100.00	KONEX			N	N	N	N		N	2925	0	3	0.00	0	0	0.00	0	0	0	3360	2490	2925	0.00	0.00	0	0	3038	2981	2893	2836	2748	3010	2865	22	435	500	1810	5	1	4495003	131	9.11	0.78	12	0.00	321.00	3730.00	5700	20230220	-48.68	2650	20230906	10.38	5700	-48.68	20230220	2650	10.38	20230906	5700	-48.68	20230220	2650	10.38	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
10	20231030	161042	57	100.00	KONEX			N	N	N	N		N	2925	20	2	0.69	847805	290	743.59	2805	2950	2805	3340	2470	2905	2923.47	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1800	5	1	4495003	131	9.11	0.78	12	0.01	321.00	3730.00	5700	20230220	-48.68	2650	20230906	10.38	5700	-48.68	20230220	2650	10.38	20230906	5700	-48.68	20230220	2650	10.38	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
11	20231030	151019	57	100.00	KONEX			N	N	N	N		N	2925	20	2	0.69	847805	290	743.59	2805	2950	2805	3340	2470	2905	2923.47	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1800	5	1	4495003	131	9.11	0.78	12	0.01	321.00	3730.00	5700	20230220	-48.68	2650	20230906	10.38	5700	-48.68	20230220	2650	10.38	20230906	5700	-48.68	20230220	2650	10.38	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
12	20231030	141016	57	100.00	KONEX			N	N	N	N		N	2925	20	2	0.69	847805	290	743.59	2805	2950	2805	3340	2470	2905	2923.47	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1800	5	1	4495003	131	9.11	0.78	12	0.01	321.00	3730.00	5700	20230220	-48.68	2650	20230906	10.38	5700	-48.68	20230220	2650	10.38	20230906	5700	-48.68	20230220	2650	10.38	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
13	20231030	131021	57	100.00	KONEX			N	N	N	N		N	2940	35	2	1.20	93545	33	84.62	2805	2950	2805	3340	2470	2905	2834.70	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1800	5	1	4495003	132	9.16	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.42	2650	20230906	10.94	5700	-48.42	20230220	2650	10.94	20230906	5700	-48.42	20230220	2650	10.94	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
14	20231030	121011	57	100.00	KONEX			N	N	N	N		N	2805	-100	5	-3.44	90605	32	82.05	2805	2950	2805	3340	2470	2905	2831.41	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1800	5	1	4495003	126	8.74	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.79	2650	20230906	5.85	5700	-50.79	20230220	2650	5.85	20230906	5700	-50.79	20230220	2650	5.85	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
15	20231030	111012	57	100.00	KONEX			N	N	N	N		N	2950	45	2	1.55	5755	2	5.13	2805	2950	2805	3340	2470	2905	2877.50	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1800	5	1	4495003	133	9.19	0.79	12	0.00	321.00	3730.00	5700	20230220	-48.25	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5700	-48.25	20230220	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
16	20231030	101009	57	100.00	KONEX			N	N	N	N		N	2805	-100	5	-3.44	2805	1	2.56	2805	2805	2805	3340	2470	2905	2805.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1800	5	1	4495003	126	8.74	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.79	2650	20230906	5.85	5700	-50.79	20230220	2650	5.85	20230906	5700	-50.79	20230220	2650	5.85	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
17	20231030	091008	57	100.00	KONEX			N	N	N	N		N	2905	0	3	0.00	0	0	0.00	0	0	0	3340	2470	2905	0.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1800	5	1	4495003	131	9.05	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.04	2650	20230906	9.62	5700	-49.04	20230220	2650	9.62	20230906	5700	-49.04	20230220	2650	9.62	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
18	20231027	151010	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3158	3071	2913	2826	2668	2992	2747	22	445	500	1850	5	1	4495003	134	9.30	0.80	12	0.00	321.00	3730.00	5780	20221025	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
19	20231027	141009	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3158	3071	2913	2826	2668	2992	2747	22	445	500	1850	5	1	4495003	134	9.30	0.80	12	0.00	321.00	3730.00	5780	20221025	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
20	20231027	130958	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3158	3071	2913	2826	2668	2992	2747	22	445	500	1850	5	1	4495003	134	9.30	0.80	12	0.00	321.00	3730.00	5780	20221025	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
21	20231027	121012	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3158	3071	2913	2826	2668	2992	2747	22	445	500	1850	5	1	4495003	134	9.30	0.80	12	0.00	321.00	3730.00	5780	20221025	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
22	20231027	111018	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3158	3071	2913	2826	2668	2992	2747	22	445	500	1850	5	1	4495003	134	9.30	0.80	12	0.00	321.00	3730.00	5780	20221025	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
23	20231027	101006	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3158	3071	2913	2826	2668	2992	2747	22	445	500	1850	5	1	4495003	134	9.30	0.80	12	0.00	321.00	3730.00	5780	20221025	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
24	20231027	091008	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	0	0	0.00	0	0	0	3430	2540	2985	0.00	0.00	0	0	3158	3071	2913	2826	2668	2992	2747	22	445	500	1850	5	1	4495003	134	9.30	0.80	12	0.00	321.00	3730.00	5780	20221025	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
25	20231026	160954	57	100.00	KONEX			N	N	N	N		N	2985	10	2	0.34	2544625	901	179.48	3000	3000	2755	3420	2530	2975	2824.22	0.00	0	0	3098	3036	2918	2856	2738	2977	2797	22	445	500	1840	5	1	4495003	134	9.30	0.80	12	0.02	321.00	3730.00	5780	20221024	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
26	20231026	150954	57	100.00	KONEX			N	N	N	N		N	2985	10	2	0.34	2544625	901	179.48	3000	3000	2755	3420	2530	2975	2824.22	0.00	0	0	3098	3036	2918	2856	2738	2977	2797	22	445	500	1840	5	1	4495003	134	9.30	0.80	12	0.02	321.00	3730.00	5780	20221024	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
27	20231026	140955	57	100.00	KONEX			N	N	N	N		N	2985	10	2	0.34	2544625	901	179.48	3000	3000	2755	3420	2530	2975	2824.22	0.00	0	0	3098	3036	2918	2856	2738	2977	2797	22	445	500	1840	5	1	4495003	134	9.30	0.80	12	0.02	321.00	3730.00	5780	20221024	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
28	20231026	130954	57	100.00	KONEX			N	N	N	N		N	2985	10	2	0.34	2544625	901	179.48	3000	3000	2755	3420	2530	2975	2824.22	0.00	0	0	3098	3036	2918	2856	2738	2977	2797	22	445	500	1840	5	1	4495003	134	9.30	0.80	12	0.02	321.00	3730.00	5780	20221024	-48.36	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	5700	-47.63	20230220	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
29	20231026	120947	57	100.00	KONEX			N	N	N	N		N	2990	15	2	0.50	2505820	888	176.89	3000	3000	2755	3420	2530	2975	2821.87	0.00	0	0	3098	3036	2918	2856	2738	2977	2797	22	445	500	1840	5	1	4495003	134	9.31	0.80	12	0.02	321.00	3730.00	5780	20221024	-48.27	2650	20230906	12.83	5700	-47.54	20230220	2650	12.83	20230906	5700	-47.54	20230220	2650	12.83	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
30	20231026	111001	57	100.00	KONEX			N	N	N	N		N	2820	-155	5	-5.21	2502830	887	176.69	3000	3000	2755	3420	2530	2975	2821.68	0.00	0	0	3098	3036	2918	2856	2738	2977	2797	22	445	500	1840	5	1	4495003	127	8.79	0.76	12	0.02	321.00	3730.00	5780	20221024	-51.21	2650	20230906	6.42	5700	-50.53	20230220	2650	6.42	20230906	5700	-50.53	20230220	2650	6.42	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
31	20231026	100957	57	100.00	KONEX			N	N	N	N		N	2900	-75	5	-2.52	2497195	885	176.29	3000	3000	2755	3420	2530	2975	2821.69	0.00	0	0	3098	3036	2918	2856	2738	2977	2797	22	445	500	1840	5	1	4495003	130	9.03	0.78	12	0.02	321.00	3730.00	5780	20221024	-49.83	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5700	-49.12	20230220	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
32	20231026	090955	57	100.00	KONEX			N	N	N	N		N	2755	-220	5	-7.39	1347890	489	97.41	3000	3000	2755	3420	2530	2975	2756.42	0.00	0	0	3098	3036	2918	2856	2738	2977	2797	22	445	500	1840	5	1	4495003	124	8.58	0.74	12	0.01	321.00	3730.00	5780	20221024	-52.34	2650	20230906	3.96	5700	-51.67	20230220	2650	3.96	20230906	5700	-51.67	20230220	2650	3.96	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
33	20231025	160957	57	100.00	KONEX			N	N	N	N		N	2975	-5	5	-0.17	1412820	502	2642.11	2980	2980	2800	3425	2535	2980	2814.38	0.00	0	0	3126	3052	2926	2852	2726	3090	2890	22	445	500	1840	5	1	4495003	134	9.27	0.80	12	0.01	321.00	3730.00	5990	20221021	-50.33	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	5780	-48.53	20221025	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
34	20231025	150956	57	100.00	KONEX			N	N	N	N		N	2975	-5	5	-0.17	1412820	502	2642.11	2980	2980	2800	3425	2535	2980	2814.38	0.00	0	0	3126	3052	2926	2852	2726	3090	2890	22	445	500	1840	5	1	4495003	134	9.27	0.80	12	0.01	321.00	3730.00	5990	20221021	-50.33	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	5780	-48.53	20221025	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
35	20231025	140950	57	100.00	KONEX			N	N	N	N		N	2975	-5	5	-0.17	1412820	502	2642.11	2980	2980	2800	3425	2535	2980	2814.38	0.00	0	0	3126	3052	2926	2852	2726	3090	2890	22	445	500	1840	5	1	4495003	134	9.27	0.80	12	0.01	321.00	3730.00	5990	20221021	-50.33	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	5780	-48.53	20221025	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
36	20231025	130952	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	14900	5	26.32	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3126	3052	2926	2852	2726	3090	2890	22	445	500	1840	5	1	4495003	134	9.28	0.80	12	0.00	321.00	3730.00	5990	20221021	-50.25	2650	20230906	12.45	5700	-47.72	20230220	2650	12.45	20230906	5780	-48.44	20221025	2650	12.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
37	20231025	120955	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	14900	5	26.32	2980	2980	2980	3425	2535	2980	2980.00	0.00	0	0	3126	3052	2926	2852	2726	3090	2890	22	445	500	1840	5	1	4495003	134	9.28	0.80	12	0.00	321.00	3730.00	5990	20221021	-50.25	2650	20230906	12.45	5700	-47.72	20230220	2650	12.45	20230906	5780	-48.44	20221025	2650	12.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
38	20231025	110954	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	3126	3052	2926	2852	2726	3090	2890	22	445	500	1840	5	1	4495003	134	9.28	0.80	12	0.00	321.00	3730.00	5990	20221021	-50.25	2650	20230906	12.45	5700	-47.72	20230220	2650	12.45	20230906	5780	-48.44	20221025	2650	12.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
39	20231025	100956	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	3126	3052	2926	2852	2726	3090	2890	22	445	500	1840	5	1	4495003	134	9.28	0.80	12	0.00	321.00	3730.00	5990	20221021	-50.25	2650	20230906	12.45	5700	-47.72	20230220	2650	12.45	20230906	5780	-48.44	20221025	2650	12.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
40	20231025	090951	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	3126	3052	2926	2852	2726	3090	2890	22	445	500	1840	5	1	4495003	134	9.28	0.80	12	0.00	321.00	3730.00	5990	20221021	-50.25	2650	20230906	12.45	5700	-47.72	20230220	2650	12.45	20230906	5780	-48.44	20221025	2650	12.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
41	20231024	160931	57	100.00	KONEX			N	N	N	N		N	2980	20	2	0.68	54780	19	1.63	2800	3000	2800	3400	2520	2960	2883.16	0.00	0	0	3053	3006	2953	2906	2853	2980	2880	22	440	500	1830	5	1	4495003	134	9.28	0.80	12	0.00	321.00	3730.00	6000	20221020	-50.33	2650	20230906	12.45	5700	-47.72	20230220	2650	12.45	20230906	5780	-48.44	20221024	2650	12.45	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
42	20231024	150946	57	100.00	KONEX			N	N	N	N		N	3000	40	2	1.35	45840	16	1.37	2800	3000	2800	3400	2520	2960	2865.00	0.00	0	0	3053	3006	2953	2906	2853	2980	2880	22	440	500	1830	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6000	20221020	-50.00	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5780	-48.10	20221024	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
43	20231024	140930	57	100.00	KONEX			N	N	N	N		N	2860	-100	5	-3.38	42840	15	1.29	2800	3000	2800	3400	2520	2960	2856.00	0.00	0	0	3053	3006	2953	2906	2853	2980	2880	22	440	500	1830	5	1	4495003	129	8.91	0.77	12	0.00	321.00	3730.00	6000	20221020	-52.33	2650	20230906	7.92	5700	-49.82	20230220	2650	7.92	20230906	5780	-50.52	20221024	2650	7.92	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
44	20231024	130935	57	100.00	KONEX			N	N	N	N		N	2820	-140	5	-4.73	14240	5	0.43	2800	3000	2800	3400	2520	2960	2848.00	0.00	0	0	3053	3006	2953	2906	2853	2980	2880	22	440	500	1830	5	1	4495003	127	8.79	0.76	12	0.00	321.00	3730.00	6000	20221020	-53.00	2650	20230906	6.42	5700	-50.53	20230220	2650	6.42	20230906	5780	-51.21	20221024	2650	6.42	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
45	20231024	120945	57	100.00	KONEX			N	N	N	N		N	2820	-140	5	-4.73	14240	5	0.43	2800	3000	2800	3400	2520	2960	2848.00	0.00	0	0	3053	3006	2953	2906	2853	2980	2880	22	440	500	1830	5	1	4495003	127	8.79	0.76	12	0.00	321.00	3730.00	6000	20221020	-53.00	2650	20230906	6.42	5700	-50.53	20230220	2650	6.42	20230906	5780	-51.21	20221024	2650	6.42	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
46	20231024	110940	57	100.00	KONEX			N	N	N	N		N	2820	-140	5	-4.73	14240	5	0.43	2800	3000	2800	3400	2520	2960	2848.00	0.00	0	0	3053	3006	2953	2906	2853	2980	2880	22	440	500	1830	5	1	4495003	127	8.79	0.76	12	0.00	321.00	3730.00	6000	20221020	-53.00	2650	20230906	6.42	5700	-50.53	20230220	2650	6.42	20230906	5780	-51.21	20221024	2650	6.42	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
47	20231024	100931	57	100.00	KONEX			N	N	N	N		N	3000	40	2	1.35	8600	3	0.26	2800	3000	2800	3400	2520	2960	2866.67	0.00	0	0	3053	3006	2953	2906	2853	2980	2880	22	440	500	1830	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6000	20221020	-50.00	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5780	-48.10	20221024	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
48	20231024	090939	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	0	0	0.00	0	0	0	3400	2520	2960	0.00	0.00	0	0	3053	3006	2953	2906	2853	2980	2880	22	440	500	1830	5	1	4495003	133	9.22	0.79	12	0.00	321.00	3730.00	6000	20221020	-50.67	2650	20230906	11.70	5700	-48.07	20230220	2650	11.70	20230906	5780	-48.79	20221024	2650	11.70	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
49	20231023	160924	57	100.00	KONEX			N	N	N	N		N	2960	-35	5	-1.17	3405890	1167	997.44	3000	3000	2900	3440	2550	2995	2918.50	0.00	0	0	3015	3005	2990	2980	2965	2997	2972	22	445	500	1850	5	1	4495003	133	9.22	0.79	12	0.03	321.00	3730.00	6000	20221019	-50.67	2650	20230906	11.70	5700	-48.07	20230220	2650	11.70	20230906	5780	-48.79	20221024	2650	11.70	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
50	20231023	150930	57	100.00	KONEX			N	N	N	N		N	2960	-35	5	-1.17	3405890	1167	997.44	3000	3000	2900	3440	2550	2995	2918.50	0.00	0	0	3015	3005	2990	2980	2965	2997	2972	22	445	500	1850	5	1	4495003	133	9.22	0.79	12	0.03	321.00	3730.00	6000	20221019	-50.67	2650	20230906	11.70	5700	-48.07	20230220	2650	11.70	20230906	5780	-48.79	20221024	2650	11.70	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
51	20231023	140928	57	100.00	KONEX			N	N	N	N		N	2960	-35	5	-1.17	3115810	1069	913.68	3000	3000	2900	3440	2550	2995	2914.70	0.00	0	0	3015	3005	2990	2980	2965	2997	2972	22	445	500	1850	5	1	4495003	133	9.22	0.79	12	0.02	321.00	3730.00	6000	20221019	-50.67	2650	20230906	11.70	5700	-48.07	20230220	2650	11.70	20230906	5780	-48.79	20221024	2650	11.70	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
52	20231023	130934	57	100.00	KONEX			N	N	N	N		N	2960	-35	5	-1.17	3053650	1048	895.73	3000	3000	2900	3440	2550	2995	2913.79	0.00	0	0	3015	3005	2990	2980	2965	2997	2972	22	445	500	1850	5	1	4495003	133	9.22	0.79	12	0.02	321.00	3730.00	6000	20221019	-50.67	2650	20230906	11.70	5700	-48.07	20230220	2650	11.70	20230906	5780	-48.79	20221024	2650	11.70	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
53	20231023	120924	57	100.00	KONEX			N	N	N	N		N	2950	-45	5	-1.50	2710150	932	796.58	3000	3000	2900	3440	2550	2995	2907.89	0.00	0	0	3015	3005	2990	2980	2965	2997	2972	22	445	500	1850	5	1	4495003	133	9.19	0.79	12	0.02	321.00	3730.00	6000	20221019	-50.83	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5780	-48.96	20221024	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
54	20231023	110922	57	100.00	KONEX			N	N	N	N		N	2900	-95	5	-3.17	2680650	922	788.03	3000	3000	2900	3440	2550	2995	2907.43	0.00	0	0	3015	3005	2990	2980	2965	2997	2972	22	445	500	1850	5	1	4495003	130	9.03	0.78	12	0.02	321.00	3730.00	6000	20221019	-51.67	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	5780	-49.83	20221024	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
55	20231023	100916	57	100.00	KONEX			N	N	N	N		N	2950	-45	5	-1.50	247000	83	70.94	3000	3000	2950	3440	2550	2995	2975.90	0.00	0	0	3015	3005	2990	2980	2965	2997	2972	22	445	500	1850	5	1	4495003	133	9.19	0.79	12	0.00	321.00	3730.00	6000	20221019	-50.83	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	5780	-48.96	20221024	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
56	20231023	090936	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	3000	1	0.85	3000	3000	3000	3440	2550	2995	3000.00	0.00	0	0	3015	3005	2990	2980	2965	2997	2972	22	445	500	1850	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6000	20221019	-50.00	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	5780	-48.10	20221024	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
57	20231020	160920	57	100.00	KONEX			N	N	N	N		N	2995	-5	5	-0.17	348495	117	3.60	3000	3000	2975	3450	2550	3000	2978.59	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	22	450	500	1860	5	1	4495003	135	9.33	0.80	12	0.00	321.00	3730.00	6150	20221018	-51.30	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	6000	-50.08	20221020	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
58	20231020	150920	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	345500	116	3.57	3000	3000	2975	3450	2550	3000	2978.45	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6150	20221018	-51.22	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6000	-50.00	20221020	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
59	20231020	140929	57	100.00	KONEX			N	N	N	N		N	2975	-25	5	-0.83	342500	115	3.54	3000	3000	2975	3450	2550	3000	2978.26	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	22	450	500	1860	5	1	4495003	134	9.27	0.80	12	0.00	321.00	3730.00	6150	20221018	-51.63	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	6000	-50.42	20221020	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
60	20231020	130903	57	100.00	KONEX			N	N	N	N		N	2975	-25	5	-0.83	342500	115	3.54	3000	3000	2975	3450	2550	3000	2978.26	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	22	450	500	1860	5	1	4495003	134	9.27	0.80	12	0.00	321.00	3730.00	6150	20221018	-51.63	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	6000	-50.42	20221020	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
61	20231020	120913	57	100.00	KONEX			N	N	N	N		N	2975	-25	5	-0.83	342500	115	3.54	3000	3000	2975	3450	2550	3000	2978.26	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	22	450	500	1860	5	1	4495003	134	9.27	0.80	12	0.00	321.00	3730.00	6150	20221018	-51.63	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	6000	-50.42	20221020	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
62	20231020	110924	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	45000	15	0.46	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6150	20221018	-51.22	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6000	-50.00	20221020	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
63	20231020	100914	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	45000	15	0.46	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6150	20221018	-51.22	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6000	-50.00	20221020	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
64	20231020	090914	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3003	3001	2998	2996	2993	3002	2997	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6150	20221018	-51.22	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6000	-50.00	20221020	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
65	20231019	160912	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	9741525	3252	52.92	2995	3000	2995	3450	2550	3000	2995.55	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.07	321.00	3730.00	6150	20221017	-51.22	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6000	-50.00	20221019	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
66	20231019	150903	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	7908580	2640	42.96	2995	3000	2995	3450	2550	3000	2995.67	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.06	321.00	3730.00	6150	20221017	-51.22	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6000	-50.00	20221019	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
67	20231019	140916	57	100.00	KONEX			N	N	N	N		N	2995	-5	5	-0.17	7893580	2635	42.88	2995	3000	2995	3450	2550	3000	2995.67	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	22	450	500	1860	5	1	4495003	135	9.33	0.80	12	0.06	321.00	3730.00	6150	20221017	-51.30	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	6000	-50.08	20221019	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
68	20231019	130907	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	4299580	1435	23.35	2995	3000	2995	3450	2550	3000	2996.22	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.03	321.00	3730.00	6150	20221017	-51.22	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6000	-50.00	20221019	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
69	20231019	120914	57	100.00	KONEX			N	N	N	N		N	2995	-5	5	-0.17	3273585	1093	17.79	2995	3000	2995	3450	2550	3000	2995.05	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	22	450	500	1860	5	1	4495003	135	9.33	0.80	12	0.02	321.00	3730.00	6150	20221017	-51.30	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	6000	-50.08	20221019	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
70	20231019	110908	57	100.00	KONEX			N	N	N	N		N	2995	-5	5	-0.17	3138810	1048	17.05	2995	3000	2995	3450	2550	3000	2995.05	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	22	450	500	1860	5	1	4495003	135	9.33	0.80	12	0.02	321.00	3730.00	6150	20221017	-51.30	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	6000	-50.08	20221019	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
71	20231019	100902	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	2539810	848	13.80	2995	3000	2995	3450	2550	3000	2995.06	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.02	321.00	3730.00	6150	20221017	-51.22	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6000	-50.00	20221019	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
72	20231019	090911	57	100.00	KONEX			N	N	N	N		N	2995	-5	5	-0.17	1611310	538	8.76	2995	2995	2995	3450	2550	3000	2995.00	0.00	0	0	3066	3032	2966	2932	2866	3050	2950	22	450	500	1860	5	1	4495003	135	9.33	0.80	12	0.01	321.00	3730.00	6150	20221017	-51.30	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	6000	-50.08	20221019	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
73	20231018	160915	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	18042180	6145	858.24	3000	3000	2900	3450	2550	3000	2936.07	0.00	0	0	3126	3062	2986	2922	2846	3070	2930	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.14	321.00	3730.00	6200	20221014	-51.61	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221018	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
74	20231018	150906	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	18042180	6145	858.24	3000	3000	2900	3450	2550	3000	2936.07	0.00	0	0	3126	3062	2986	2922	2846	3070	2930	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.14	321.00	3730.00	6200	20221014	-51.61	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221018	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
75	20231018	140853	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	18042180	6145	858.24	3000	3000	2900	3450	2550	3000	2936.07	0.00	0	0	3126	3062	2986	2922	2846	3070	2930	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.14	321.00	3730.00	6200	20221014	-51.61	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221018	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
76	20231018	130851	57	100.00	KONEX			N	N	N	N		N	2900	-100	5	-3.33	17538180	5977	834.78	3000	3000	2900	3450	2550	3000	2934.28	0.00	0	0	3126	3062	2986	2922	2846	3070	2930	22	450	500	1860	5	1	4495003	130	9.03	0.78	12	0.13	321.00	3730.00	6200	20221014	-53.23	2650	20230906	9.43	5700	-49.12	20230220	2650	9.43	20230906	6150	-52.85	20221018	2650	9.43	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
77	20231018	120908	57	100.00	KONEX			N	N	N	N		N	2985	-15	5	-0.50	4478330	1497	209.08	3000	3000	2985	3450	2550	3000	2991.54	0.00	0	0	3126	3062	2986	2922	2846	3070	2930	22	450	500	1860	5	1	4495003	134	9.30	0.80	12	0.03	321.00	3730.00	6200	20221014	-51.85	2650	20230906	12.64	5700	-47.63	20230220	2650	12.64	20230906	6150	-51.46	20221018	2650	12.64	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
78	20231018	110900	57	100.00	KONEX			N	N	N	N		N	2990	-10	5	-0.33	1789510	597	83.38	3000	3000	2990	3450	2550	3000	2997.50	0.00	0	0	3126	3062	2986	2922	2846	3070	2930	22	450	500	1860	5	1	4495003	134	9.31	0.80	12	0.01	321.00	3730.00	6200	20221014	-51.77	2650	20230906	12.83	5700	-47.54	20230220	2650	12.83	20230906	6150	-51.38	20221018	2650	12.83	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
79	20231018	100910	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	312000	104	14.53	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3126	3062	2986	2922	2846	3070	2930	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6200	20221014	-51.61	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221018	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
80	20231018	090856	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	198000	66	9.22	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3126	3062	2986	2922	2846	3070	2930	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6200	20221014	-51.61	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221018	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
81	20231017	160858	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	2141980	716	293.44	3000	3050	2910	3450	2550	3000	2991.59	0.00	0	0	3063	3031	2998	2966	2933	3047	2982	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.02	321.00	3730.00	6380	20221013	-52.98	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221017	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
82	20231017	150907	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	2141980	716	293.44	3000	3050	2910	3450	2550	3000	2991.59	0.00	0	0	3063	3031	2998	2966	2933	3047	2982	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.02	321.00	3730.00	6380	20221013	-52.98	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221017	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
83	20231017	140908	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	2141980	716	293.44	3000	3050	2910	3450	2550	3000	2991.59	0.00	0	0	3063	3031	2998	2966	2933	3047	2982	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.02	321.00	3730.00	6380	20221013	-52.98	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221017	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
84	20231017	130900	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	980830	329	134.84	3000	3000	2910	3450	2550	3000	2981.25	0.00	0	0	3063	3031	2998	2966	2933	3047	2982	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.01	321.00	3730.00	6380	20221013	-52.98	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221017	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
85	20231017	120903	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	980830	329	134.84	3000	3000	2910	3450	2550	3000	2981.25	0.00	0	0	3063	3031	2998	2966	2933	3047	2982	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.01	321.00	3730.00	6380	20221013	-52.98	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221017	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
86	20231017	110853	57	100.00	KONEX			N	N	N	N		N	2950	-50	5	-1.67	106680	36	14.75	3000	3000	2910	3450	2550	3000	2963.33	0.00	0	0	3063	3031	2998	2966	2933	3047	2982	22	450	500	1860	5	1	4495003	133	9.19	0.79	12	0.00	321.00	3730.00	6380	20221013	-53.76	2650	20230906	11.32	5700	-48.25	20230220	2650	11.32	20230906	6150	-52.03	20221017	2650	11.32	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
87	20231017	100847	57	100.00	KONEX			N	N	N	N		N	2910	-90	5	-3.00	97830	33	13.52	3000	3000	2910	3450	2550	3000	2964.55	0.00	0	0	3063	3031	2998	2966	2933	3047	2982	22	450	500	1860	5	1	4495003	131	9.07	0.78	12	0.00	321.00	3730.00	6380	20221013	-54.39	2650	20230906	9.81	5700	-48.95	20230220	2650	9.81	20230906	6150	-52.68	20221017	2650	9.81	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
88	20231017	090856	57	100.00	KONEX			N	N	N	N		N	2910	-90	5	-3.00	97830	33	13.52	3000	3000	2910	3450	2550	3000	2964.55	0.00	0	0	3063	3031	2998	2966	2933	3047	2982	22	450	500	1860	5	1	4495003	131	9.07	0.78	12	0.00	321.00	3730.00	6380	20221013	-54.39	2650	20230906	9.81	5700	-48.95	20230220	2650	9.81	20230906	6150	-52.68	20221017	2650	9.81	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
89	20231016	160855	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	726040	244	43.49	2975	3030	2965	3440	2550	2995	2975.57	0.00	0	0	3061	3027	3011	2977	2961	3020	2970	22	445	500	1850	5	1	4495003	135	9.35	0.80	12	0.01	321.00	3730.00	6590	20221012	-54.48	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221017	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
90	20231016	150856	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	726040	244	43.49	2975	3030	2965	3440	2550	2995	2975.57	0.00	0	0	3061	3027	3011	2977	2961	3020	2970	22	445	500	1850	5	1	4495003	135	9.35	0.80	12	0.01	321.00	3730.00	6590	20221012	-54.48	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6150	-51.22	20221017	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
91	20231016	140858	57	100.00	KONEX			N	N	N	N		N	2965	-30	5	-1.00	723040	243	43.32	2975	3030	2965	3440	2550	2995	2975.47	0.00	0	0	3061	3027	3011	2977	2961	3020	2970	22	445	500	1850	5	1	4495003	133	9.24	0.79	12	0.01	321.00	3730.00	6590	20221012	-55.01	2650	20230906	11.89	5700	-47.98	20230220	2650	11.89	20230906	6150	-51.79	20221017	2650	11.89	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
92	20231016	130851	57	100.00	KONEX			N	N	N	N		N	2965	-30	5	-1.00	723040	243	43.32	2975	3030	2965	3440	2550	2995	2975.47	0.00	0	0	3061	3027	3011	2977	2961	3020	2970	22	445	500	1850	5	1	4495003	133	9.24	0.79	12	0.01	321.00	3730.00	6590	20221012	-55.01	2650	20230906	11.89	5700	-47.98	20230220	2650	11.89	20230906	6150	-51.79	20221017	2650	11.89	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
93	20231016	120852	57	100.00	KONEX			N	N	N	N		N	3030	35	2	1.17	396875	133	23.71	2975	3030	2970	3440	2550	2995	2984.02	0.00	0	0	3061	3027	3011	2977	2961	3020	2970	22	445	500	1850	5	1	4495003	136	9.44	0.81	12	0.00	321.00	3730.00	6590	20221012	-54.02	2650	20230906	14.34	5700	-46.84	20230220	2650	14.34	20230906	6150	-50.73	20221017	2650	14.34	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
94	20231016	110846	57	100.00	KONEX			N	N	N	N		N	2970	-25	5	-0.83	302945	102	18.18	2975	2975	2970	3440	2550	2995	2970.05	0.00	0	0	3061	3027	3011	2977	2961	3020	2970	22	445	500	1850	5	1	4495003	134	9.25	0.80	12	0.00	321.00	3730.00	6590	20221012	-54.93	2650	20230906	12.08	5700	-47.89	20230220	2650	12.08	20230906	6150	-51.71	20221017	2650	12.08	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
95	20231016	100841	57	100.00	KONEX			N	N	N	N		N	2975	-20	5	-0.67	2975	1	0.18	2975	2975	2975	3440	2550	2995	2975.00	0.00	0	0	3061	3027	3011	2977	2961	3020	2970	22	445	500	1850	5	1	4495003	134	9.27	0.80	12	0.00	321.00	3730.00	6590	20221012	-54.86	2650	20230906	12.26	5700	-47.81	20230220	2650	12.26	20230906	6150	-51.63	20221017	2650	12.26	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
96	20231016	090844	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	3061	3027	3011	2977	2961	3020	2970	22	445	500	1850	5	1	4495003	135	9.33	0.80	12	0.00	321.00	3730.00	6590	20221012	-54.55	2650	20230906	13.02	5700	-47.46	20230220	2650	13.02	20230906	6150	-51.30	20221017	2650	13.02	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
97	20231012	160910	57	100.00	KONEX			N	N	N	N		N	3045	45	2	1.50	12483965	4134	49.98	3000	3090	2980	3450	2550	3000	3019.83	0.00	0	0	3113	3056	3028	2971	2943	3042	2957	22	450	500	1860	5	1	4495003	137	9.49	0.82	12	0.09	321.00	3730.00	6590	20221012	-53.79	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	6590	-53.79	20221012	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
98	20231012	150850	57	100.00	KONEX			N	N	N	N		N	3050	50	2	1.67	12179465	4034	48.77	3000	3090	2980	3450	2550	3000	3019.20	0.00	0	0	3113	3056	3028	2971	2943	3042	2957	22	450	500	1860	5	1	4495003	137	9.50	0.82	12	0.09	321.00	3730.00	6590	20221012	-53.72	2650	20230906	15.09	5700	-46.49	20230220	2650	15.09	20230906	6590	-53.72	20221012	2650	15.09	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
99	20231012	140851	57	100.00	KONEX			N	N	N	N		N	3050	50	2	1.67	12118965	4014	48.53	3000	3090	2980	3450	2550	3000	3019.17	0.00	0	0	3113	3056	3028	2971	2943	3042	2957	22	450	500	1860	5	1	4495003	137	9.50	0.82	12	0.09	321.00	3730.00	6590	20221012	-53.72	2650	20230906	15.09	5700	-46.49	20230220	2650	15.09	20230906	6590	-53.72	20221012	2650	15.09	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
100	20231012	130851	57	100.00	KONEX			N	N	N	N		N	3085	85	2	2.83	39085	13	0.16	3000	3085	3000	3450	2550	3000	3006.54	0.00	0	0	3113	3056	3028	2971	2943	3042	2957	22	450	500	1860	5	1	4495003	139	9.61	0.83	12	0.00	321.00	3730.00	6590	20221012	-53.19	2650	20230906	16.42	5700	-45.88	20230220	2650	16.42	20230906	6590	-53.19	20221012	2650	16.42	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
101	20231012	120901	57	100.00	KONEX			N	N	N	N		N	3085	85	2	2.83	39085	13	0.16	3000	3085	3000	3450	2550	3000	3006.54	0.00	0	0	3113	3056	3028	2971	2943	3042	2957	22	450	500	1860	5	1	4495003	139	9.61	0.83	12	0.00	321.00	3730.00	6590	20221012	-53.19	2650	20230906	16.42	5700	-45.88	20230220	2650	16.42	20230906	6590	-53.19	20221012	2650	16.42	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
102	20231012	110900	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	36000	12	0.15	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3113	3056	3028	2971	2943	3042	2957	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6590	20221012	-54.48	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6590	-54.48	20221012	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
103	20231012	100853	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	0.02	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3113	3056	3028	2971	2943	3042	2957	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6590	20221012	-54.48	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6590	-54.48	20221012	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
104	20231012	090859	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3113	3056	3028	2971	2943	3042	2957	22	450	500	1860	5	1	4495003	135	9.35	0.80	12	0.00	321.00	3730.00	6590	20221012	-54.48	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6590	-54.48	20221012	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
105	20231011	160848	57	100.00	KONEX			N	N	N	N		N	3000	-65	5	-2.12	24889370	8271	109.00	3065	3085	3000	3520	2610	3065	3009.23	0.00	0	0	3201	3132	3026	2957	2851	3080	2905	22	455	500	1900	5	1	4495003	135	9.35	0.80	12	0.18	321.00	3730.00	6590	20221012	-54.48	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6590	-54.48	20221012	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
106	20231011	150853	57	100.00	KONEX			N	N	N	N		N	3075	10	2	0.33	7654240	2531	33.36	3065	3085	3000	3520	2610	3065	3024.20	0.00	0	0	3201	3132	3026	2957	2851	3080	2905	22	455	500	1900	5	1	4495003	138	9.58	0.82	12	0.06	321.00	3730.00	6590	20221012	-53.34	2650	20230906	16.04	5700	-46.05	20230220	2650	16.04	20230906	6590	-53.34	20221012	2650	16.04	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
107	20231011	140857	57	100.00	KONEX			N	N	N	N		N	3010	-55	5	-1.79	7651165	2530	33.34	3065	3085	3000	3520	2610	3065	3024.18	0.00	0	0	3201	3132	3026	2957	2851	3080	2905	22	455	500	1900	5	1	4495003	135	9.38	0.81	12	0.06	321.00	3730.00	6590	20221012	-54.32	2650	20230906	13.58	5700	-47.19	20230220	2650	13.58	20230906	6590	-54.32	20221012	2650	13.58	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
108	20231011	130846	57	100.00	KONEX			N	N	N	N		N	3000	-65	5	-2.12	7563910	2501	32.96	3065	3085	3000	3520	2610	3065	3024.35	0.00	0	0	3201	3132	3026	2957	2851	3080	2905	22	455	500	1900	5	1	4495003	135	9.35	0.80	12	0.06	321.00	3730.00	6590	20221012	-54.48	2650	20230906	13.21	5700	-47.37	20230220	2650	13.21	20230906	6590	-54.48	20221012	2650	13.21	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
109	20231011	120902	57	100.00	KONEX			N	N	N	N		N	3070	5	2	0.16	2583015	841	11.08	3065	3085	3065	3520	2610	3065	3071.36	0.00	0	0	3201	3132	3026	2957	2851	3080	2905	22	455	500	1900	5	1	4495003	138	9.56	0.82	12	0.02	321.00	3730.00	6590	20221012	-53.41	2650	20230906	15.85	5700	-46.14	20230220	2650	15.85	20230906	6590	-53.41	20221012	2650	15.85	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
110	20231011	110857	57	100.00	KONEX			N	N	N	N		N	3070	5	2	0.16	2276015	741	9.77	3065	3085	3065	3520	2610	3065	3071.55	0.00	0	0	3201	3132	3026	2957	2851	3080	2905	22	455	500	1900	5	1	4495003	138	9.56	0.82	12	0.02	321.00	3730.00	6590	20221012	-53.41	2650	20230906	15.85	5700	-46.14	20230220	2650	15.85	20230906	6590	-53.41	20221012	2650	15.85	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
111	20231011	100850	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	263590	86	1.13	3065	3065	3065	3520	2610	3065	3065.00	0.00	0	0	3201	3132	3026	2957	2851	3080	2905	22	455	500	1900	5	1	4495003	138	9.55	0.82	12	0.00	321.00	3730.00	6590	20221012	-53.49	2650	20230906	15.66	5700	-46.23	20230220	2650	15.66	20230906	6590	-53.49	20221012	2650	15.66	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
112	20231011	090854	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	0	0	0.00	0	0	0	3520	2610	3065	0.00	0.00	0	0	3201	3132	3026	2957	2851	3080	2905	22	455	500	1900	5	1	4495003	138	9.55	0.82	12	0.00	321.00	3730.00	6590	20221012	-53.49	2650	20230906	15.66	5700	-46.23	20230220	2650	15.66	20230906	6590	-53.49	20221012	2650	15.66	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
113	20231010	161500	57	100.00	KONEX			N	N	N	N		N	3065	15	2	0.49	23076700	7588	207.55	3095	3095	2920	3505	2595	3050	3041.21	0.00	0	0	3143	3096	3003	2956	2863	3120	2980	22	455	500	1890	5	1	4495003	138	9.55	0.82	12	0.17	321.00	3730.00	6600	20221005	-53.56	2650	20230906	15.66	5700	-46.23	20230220	2650	15.66	20230906	6590	-53.49	20221012	2650	15.66	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
114	20231010	150841	57	100.00	KONEX			N	N	N	N		N	2935	-115	5	-3.77	23036850	7575	207.19	3095	3095	2920	3505	2595	3050	3041.17	0.00	0	0	3143	3096	3003	2956	2863	3120	2980	22	455	500	1890	5	1	4495003	132	9.14	0.79	12	0.17	321.00	3730.00	6600	20221005	-55.53	2650	20230906	10.75	5700	-48.51	20230220	2650	10.75	20230906	6590	-55.46	20221012	2650	10.75	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
115	20231010	140847	57	100.00	KONEX			N	N	N	N		N	3090	40	2	1.31	23021615	7570	207.06	3095	3095	2920	3505	2595	3050	3041.16	0.00	0	0	3143	3096	3003	2956	2863	3120	2980	22	455	500	1890	5	1	4495003	139	9.63	0.83	12	0.17	321.00	3730.00	6600	20221005	-53.18	2650	20230906	16.60	5700	-45.79	20230220	2650	16.60	20230906	6590	-53.11	20221012	2650	16.60	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
116	20231010	130840	57	100.00	KONEX			N	N	N	N		N	3095	45	2	1.48	15006885	4899	134.00	3095	3095	3050	3505	2595	3050	3063.25	0.00	0	0	3143	3096	3003	2956	2863	3120	2980	22	455	500	1890	5	1	4495003	139	9.64	0.83	12	0.11	321.00	3730.00	6600	20221005	-53.11	2650	20230906	16.79	5700	-45.70	20230220	2650	16.79	20230906	6590	-53.03	20221012	2650	16.79	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
117	20231010	120838	57	100.00	KONEX			N	N	N	N		N	3070	20	2	0.66	12940915	4228	115.65	3095	3095	3050	3505	2595	3050	3060.77	0.00	0	0	3143	3096	3003	2956	2863	3120	2980	22	455	500	1890	5	1	4495003	138	9.56	0.82	12	0.09	321.00	3730.00	6600	20221005	-53.48	2650	20230906	15.85	5700	-46.14	20230220	2650	15.85	20230906	6590	-53.41	20221012	2650	15.85	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
118	20231010	110823	57	100.00	KONEX			N	N	N	N		N	3070	20	2	0.66	8485470	2771	75.79	3095	3095	3050	3505	2595	3050	3062.24	0.00	0	0	3143	3096	3003	2956	2863	3120	2980	22	455	500	1890	5	1	4495003	138	9.56	0.82	12	0.06	321.00	3730.00	6600	20221005	-53.48	2650	20230906	15.85	5700	-46.14	20230220	2650	15.85	20230906	6590	-53.41	20221012	2650	15.85	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
119	20231010	100832	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	8470120	2766	75.66	3095	3095	3050	3505	2595	3050	3062.23	0.00	0	0	3143	3096	3003	2956	2863	3120	2980	22	455	500	1890	5	1	4495003	137	9.50	0.82	12	0.06	321.00	3730.00	6600	20221005	-53.79	2650	20230906	15.09	5700	-46.49	20230220	2650	15.09	20230906	6590	-53.72	20221012	2650	15.09	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
120	20231010	090827	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	0	0	0.00	0	0	0	3505	2595	3050	0.00	0.00	0	0	3143	3096	3003	2956	2863	3120	2980	22	455	500	1890	5	1	4495003	137	9.50	0.82	12	0.00	321.00	3730.00	6600	20221005	-53.79	2650	20230906	15.09	5700	-46.49	20230220	2650	15.09	20230906	6590	-53.72	20221012	2650	15.09	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
121	20231006	160834	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	10871015	3656	509.90	3045	3050	2910	3505	2595	3050	2973.47	0.00	0	0	3136	3092	3006	2962	2876	3115	2985	22	455	500	1890	5	1	4495003	137	9.50	0.82	12	0.08	321.00	3730.00	6600	20221005	-53.79	2650	20230906	15.09	5700	-46.49	20230220	2650	15.09	20230906	6590	-53.72	20221012	2650	15.09	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
122	20231006	150822	57	100.00	KONEX			N	N	N	N		N	3045	-5	5	-0.16	10867965	3655	509.76	3045	3045	2910	3505	2595	3050	2973.45	0.00	0	0	3136	3092	3006	2962	2876	3115	2985	22	455	500	1890	5	1	4495003	137	9.49	0.82	12	0.08	321.00	3730.00	6600	20221005	-53.86	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	6590	-53.79	20221012	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
123	20231006	140825	57	100.00	KONEX			N	N	N	N		N	3045	-5	5	-0.16	1827000	600	83.68	3045	3045	3045	3505	2595	3050	3045.00	0.00	0	0	3136	3092	3006	2962	2876	3115	2985	22	455	500	1890	5	1	4495003	137	9.49	0.82	12	0.01	321.00	3730.00	6600	20221005	-53.86	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	6590	-53.79	20221012	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
124	20231006	130814	57	100.00	KONEX			N	N	N	N		N	3045	-5	5	-0.16	1827000	600	83.68	3045	3045	3045	3505	2595	3050	3045.00	0.00	0	0	3136	3092	3006	2962	2876	3115	2985	22	455	500	1890	5	1	4495003	137	9.49	0.82	12	0.01	321.00	3730.00	6600	20221005	-53.86	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	6590	-53.79	20221012	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
125	20231006	120812	57	100.00	KONEX			N	N	N	N		N	3045	-5	5	-0.16	1827000	600	83.68	3045	3045	3045	3505	2595	3050	3045.00	0.00	0	0	3136	3092	3006	2962	2876	3115	2985	22	455	500	1890	5	1	4495003	137	9.49	0.82	12	0.01	321.00	3730.00	6600	20221005	-53.86	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	6590	-53.79	20221012	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
126	20231006	110806	57	100.00	KONEX			N	N	N	N		N	3045	-5	5	-0.16	152250	50	6.97	3045	3045	3045	3505	2595	3050	3045.00	0.00	0	0	3136	3092	3006	2962	2876	3115	2985	22	455	500	1890	5	1	4495003	137	9.49	0.82	12	0.00	321.00	3730.00	6600	20221005	-53.86	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	6590	-53.79	20221012	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
127	20231006	100811	57	100.00	KONEX			N	N	N	N		N	3045	-5	5	-0.16	152250	50	6.97	3045	3045	3045	3505	2595	3050	3045.00	0.00	0	0	3136	3092	3006	2962	2876	3115	2985	22	455	500	1890	5	1	4495003	137	9.49	0.82	12	0.00	321.00	3730.00	6600	20221005	-53.86	2650	20230906	14.91	5700	-46.58	20230220	2650	14.91	20230906	6590	-53.79	20221012	2650	14.91	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
128	20231006	090806	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	0	0	0.00	0	0	0	3505	2595	3050	0.00	0.00	0	0	3136	3092	3006	2962	2876	3115	2985	22	455	500	1890	5	1	4495003	137	9.50	0.82	12	0.00	321.00	3730.00	6600	20221005	-53.79	2650	20230906	15.09	5700	-46.49	20230220	2650	15.09	20230906	6590	-53.72	20221012	2650	15.09	20230906	0.00	N	258250	500	22 억		0	N	N	0	N	00	N