KissMeData/388610/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	161238	57	100.00	KONEX			N	N	N	N		N	3990	-210	5	-5.00	88036935	22010	2128.63	4000	4000	3990	4830	3570	4200	3999.86	0.00	0	0	4533	4366	4033	3866	3533	4450	3950	15	630	500	2520	5	1	3084578	123	76.73	2.79	12	0.71	52.00	1431.00	8403	20230105	-52.52	3410	20231026	17.01	8403	-52.52	20230105	3410	17.01	20231026	25000	-84.04	20230105	3410	17.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20231031	151250	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	88024965	22007	2128.34	4000	4000	3995	4830	3570	4200	3999.86	0.00	0	0	4533	4366	4033	3866	3533	4450	3950	15	630	500	2520	5	1	3084578	123	76.92	2.80	12	0.71	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20231031	141300	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	55624965	13907	1344.97	4000	4000	3995	4830	3570	4200	3999.78	0.00	0	0	4533	4366	4033	3866	3533	4450	3950	15	630	500	2520	5	1	3084578	123	76.92	2.80	12	0.45	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20231031	131248	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	2400000	600	58.03	4000	4000	4000	4830	3570	4200	4000.00	0.00	0	0	4533	4366	4033	3866	3533	4450	3950	15	630	500	2520	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20231031	121251	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	2400000	600	58.03	4000	4000	4000	4830	3570	4200	4000.00	0.00	0	0	4533	4366	4033	3866	3533	4450	3950	15	630	500	2520	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20231031	111320	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	2400000	600	58.03	4000	4000	4000	4830	3570	4200	4000.00	0.00	0	0	4533	4366	4033	3866	3533	4450	3950	15	630	500	2520	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20231031	101257	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	1600000	400	38.68	4000	4000	4000	4830	3570	4200	4000.00	0.00	0	0	4533	4366	4033	3866	3533	4450	3950	15	630	500	2520	5	1	3084578	123	76.92	2.80	12	0.01	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20231031	091300	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4533	4366	4033	3866	3533	4450	3950	15	630	500	2520	5	1	3084578	130	80.77	2.94	12	0.00	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20231030	161233	57	100.00	KONEX			N	N	N	N		N	4200	255	2	6.46	3830020	1034	82.46	3790	4200	3700	4535	3355	3945	3704.08	0.00	0	0	4301	4122	3811	3632	3321	3967	3477	15	590	500	2360	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20231030	151204	57	100.00	KONEX			N	N	N	N		N	4200	255	2	6.46	3830020	1034	82.46	3790	4200	3700	4535	3355	3945	3704.08	0.00	0	0	4301	4122	3811	3632	3321	3967	3477	15	590	500	2360	5	1	3084578	130	80.77	2.94	12	0.03	52.00	1431.00	8403	20230105	-50.02	3410	20231026	23.17	8403	-50.02	20230105	3410	23.17	20231026	25000	-83.20	20230105	3410	23.17	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20231030	141204	57	100.00	KONEX			N	N	N	N		N	4000	55	2	1.39	3789820	1024	81.66	3790	4000	3700	4535	3355	3945	3701.00	0.00	0	0	4301	4122	3811	3632	3321	3967	3477	15	590	500	2360	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3410	20231026	17.30	8403	-52.40	20230105	3410	17.30	20231026	25000	-84.00	20230105	3410	17.30	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20231030	131207	57	100.00	KONEX			N	N	N	N		N	3700	-245	5	-6.21	233820	63	5.02	3790	3790	3700	4535	3355	3945	3711.43	0.00	0	0	4301	4122	3811	3632	3321	3967	3477	15	590	500	2360	5	1	3084578	114	71.15	2.59	12	0.00	52.00	1431.00	8403	20230105	-55.97	3410	20231026	8.50	8403	-55.97	20230105	3410	8.50	20231026	25000	-85.20	20230105	3410	8.50	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20231030	121157	57	100.00	KONEX			N	N	N	N		N	3700	-245	5	-6.21	233820	63	5.02	3790	3790	3700	4535	3355	3945	3711.43	0.00	0	0	4301	4122	3811	3632	3321	3967	3477	15	590	500	2360	5	1	3084578	114	71.15	2.59	12	0.00	52.00	1431.00	8403	20230105	-55.97	3410	20231026	8.50	8403	-55.97	20230105	3410	8.50	20231026	25000	-85.20	20230105	3410	8.50	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20231030	111158	57	100.00	KONEX			N	N	N	N		N	3700	-245	5	-6.21	233820	63	5.02	3790	3790	3700	4535	3355	3945	3711.43	0.00	0	0	4301	4122	3811	3632	3321	3967	3477	15	590	500	2360	5	1	3084578	114	71.15	2.59	12	0.00	52.00	1431.00	8403	20230105	-55.97	3410	20231026	8.50	8403	-55.97	20230105	3410	8.50	20231026	25000	-85.20	20230105	3410	8.50	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20231030	101153	57	100.00	KONEX			N	N	N	N		N	3700	-245	5	-6.21	37720	10	0.80	3790	3790	3700	4535	3355	3945	3772.00	0.00	0	0	4301	4122	3811	3632	3321	3967	3477	15	590	500	2360	5	1	3084578	114	71.15	2.59	12	0.00	52.00	1431.00	8403	20230105	-55.97	3410	20231026	8.50	8403	-55.97	20230105	3410	8.50	20231026	25000	-85.20	20230105	3410	8.50	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20231030	091154	57	100.00	KONEX			N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	0.00	0	0	4301	4122	3811	3632	3321	3967	3477	15	590	500	2360	5	1	3084578	122	75.87	2.76	12	0.00	52.00	1431.00	8403	20230105	-53.05	3410	20231026	15.69	8403	-53.05	20230105	3410	15.69	20231026	25000	-84.22	20230105	3410	15.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20231027	161055	57	100.00	KONEX			N	N	N	N		N	3945	415	2	11.76	4390895	1254	37.75	3990	3990	3500	4055	3005	3530	3501.51	0.00	0	0	4236	3882	3646	3292	3056	3765	3175	15	525	500	2110	5	1	3084578	122	75.87	2.76	12	0.04	52.00	1431.00	8403	20230105	-53.05	3410	20231026	15.69	8403	-53.05	20230105	3410	15.69	20231026	25000	-84.22	20230105	3410	15.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20231027	151154	57	100.00	KONEX			N	N	N	N		N	3945	415	2	11.76	4390895	1254	37.75	3990	3990	3500	4055	3005	3530	3501.51	0.00	0	0	4236	3882	3646	3292	3056	3765	3175	15	525	500	2110	5	1	3084578	122	75.87	2.76	12	0.04	52.00	1431.00	8403	20230105	-53.05	3410	20231026	15.69	8403	-53.05	20230105	3410	15.69	20231026	25000	-84.22	20230105	3410	15.69	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20231027	141154	57	100.00	KONEX			N	N	N	N		N	3980	450	2	12.75	4386950	1253	37.72	3990	3990	3500	4055	3005	3530	3501.16	0.00	0	0	4236	3882	3646	3292	3056	3765	3175	15	525	500	2110	5	1	3084578	123	76.54	2.78	12	0.04	52.00	1431.00	8403	20230105	-52.64	3410	20231026	16.72	8403	-52.64	20230105	3410	16.72	20231026	25000	-84.08	20230105	3410	16.72	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20231027	131143	57	100.00	KONEX			N	N	N	N		N	3990	460	2	13.03	3990	1	0.03	3990	3990	3990	4055	3005	3530	3990.00	0.00	0	0	4236	3882	3646	3292	3056	3765	3175	15	525	500	2110	5	1	3084578	123	76.73	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.52	3410	20231026	17.01	8403	-52.52	20230105	3410	17.01	20231026	25000	-84.04	20230105	3410	17.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20231027	121155	57	100.00	KONEX			N	N	N	N		N	3990	460	2	13.03	3990	1	0.03	3990	3990	3990	4055	3005	3530	3990.00	0.00	0	0	4236	3882	3646	3292	3056	3765	3175	15	525	500	2110	5	1	3084578	123	76.73	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.52	3410	20231026	17.01	8403	-52.52	20230105	3410	17.01	20231026	25000	-84.04	20230105	3410	17.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20231027	111202	57	100.00	KONEX			N	N	N	N		N	3990	460	2	13.03	3990	1	0.03	3990	3990	3990	4055	3005	3530	3990.00	0.00	0	0	4236	3882	3646	3292	3056	3765	3175	15	525	500	2110	5	1	3084578	123	76.73	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.52	3410	20231026	17.01	8403	-52.52	20230105	3410	17.01	20231026	25000	-84.04	20230105	3410	17.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20231027	101151	57	100.00	KONEX			N	N	N	N		N	3990	460	2	13.03	3990	1	0.03	3990	3990	3990	4055	3005	3530	3990.00	0.00	0	0	4236	3882	3646	3292	3056	3765	3175	15	525	500	2110	5	1	3084578	123	76.73	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.52	3410	20231026	17.01	8403	-52.52	20230105	3410	17.01	20231026	25000	-84.04	20230105	3410	17.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20231027	091156	57	100.00	KONEX			N	N	N	N		N	3990	460	2	13.03	3990	1	0.03	3990	3990	3990	4055	3005	3530	3990.00	0.00	0	0	4236	3882	3646	3292	3056	3765	3175	15	525	500	2110	5	1	3084578	123	76.73	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.52	3410	20231026	17.01	8403	-52.52	20230105	3410	17.01	20231026	25000	-84.04	20230105	3410	17.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20231026	161138	57	100.00	KONEX	신저가		N	N	N	N		N	3530	-465	5	-11.64	11730645	3322	663.07	4000	4000	3410	4590	3400	3995	3531.20	0.00	0	0	4001	3997	3996	3992	3991	3997	3992	15	595	500	2390	5	1	3084578	109	67.88	2.47	12	0.11	52.00	1431.00	8403	20230105	-57.99	3410	20231026	3.52	8403	-57.99	20230105	3410	3.52	20231026	25000	-85.88	20230105	3410	3.52	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20231026	151135	57	100.00	KONEX	신저가		N	N	N	N		N	3535	-460	5	-11.51	11412945	3232	645.11	4000	4000	3410	4590	3400	3995	3531.23	0.00	0	0	4001	3997	3996	3992	3991	3997	3992	15	595	500	2390	5	1	3084578	109	67.98	2.47	12	0.10	52.00	1431.00	8403	20230105	-57.93	3410	20231026	3.67	8403	-57.93	20230105	3410	3.67	20231026	25000	-85.86	20230105	3410	3.67	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20231026	141138	57	100.00	KONEX	신저가		N	N	N	N		N	3410	-585	5	-14.64	11098345	3143	627.35	4000	4000	3410	4590	3400	3995	3531.13	0.00	0	0	4001	3997	3996	3992	3991	3997	3992	15	595	500	2390	5	1	3084578	105	65.58	2.38	12	0.10	52.00	1431.00	8403	20230105	-59.42	3410	20231026	0.00	8403	-59.42	20230105	3410	0.00	20231026	25000	-86.36	20230105	3410	0.00	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20231026	131136	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	4000	1	0.20	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4001	3997	3996	3992	3991	3997	3992	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20231026	121128	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	4000	1	0.20	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4001	3997	3996	3992	3991	3997	3992	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20231026	111145	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	4000	1	0.20	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	4001	3997	3996	3992	3991	3997	3992	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20231026	101140	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4001	3997	3996	3992	3991	3997	3992	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3420	20231019	16.81	8403	-52.46	20230105	3420	16.81	20231019	25000	-84.02	20230105	3420	16.81	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20231026	091138	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4001	3997	3996	3992	3991	3997	3992	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3420	20231019	16.81	8403	-52.46	20230105	3420	16.81	20231019	25000	-84.02	20230105	3420	16.81	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
34	20231025	161138	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	2001500	501	0.00	4000	4000	3995	4485	3315	3900	3995.01	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	3084578	123	76.83	2.79	12	0.02	52.00	1431.00	8403	20230105	-52.46	3420	20231019	16.81	8403	-52.46	20230105	3420	16.81	20231019	25000	-84.02	20230105	3420	16.81	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
35	20231025	151137	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	2001500	501	0.00	4000	4000	3995	4485	3315	3900	3995.01	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	3084578	123	76.83	2.79	12	0.02	52.00	1431.00	8403	20230105	-52.46	3420	20231019	16.81	8403	-52.46	20230105	3420	16.81	20231019	25000	-84.02	20230105	3420	16.81	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
36	20231025	141132	57	100.00	KONEX			N	N	N	N		N	3995	95	2	2.44	2001500	501	0.00	4000	4000	3995	4485	3315	3900	3995.01	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	3084578	123	76.83	2.79	12	0.02	52.00	1431.00	8403	20230105	-52.46	3420	20231019	16.81	8403	-52.46	20230105	3420	16.81	20231019	25000	-84.02	20230105	3420	16.81	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
37	20231025	131133	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.00	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
38	20231025	121137	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.00	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
39	20231025	111137	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.00	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
40	20231025	101138	57	100.00	KONEX			N	N	N	N		N	4000	100	2	2.56	4000	1	0.00	4000	4000	4000	4485	3315	3900	4000.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
41	20231025	091133	57	100.00	KONEX			N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	3084578	120	75.00	2.73	12	0.00	52.00	1431.00	8403	20230105	-53.59	3420	20231019	14.04	8403	-53.59	20230105	3420	14.04	20231019	25000	-84.40	20230105	3420	14.04	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
42	20231024	161106	57	100.00	KONEX			N	N	N	N		N	3900	-100	5	-2.50	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	120	75.00	2.73	12	0.00	52.00	1431.00	8403	20230105	-53.59	3420	20231019	14.04	8403	-53.59	20230105	3420	14.04	20231019	25000	-84.40	20230105	3420	14.04	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
43	20231024	151127	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
44	20231024	141108	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
45	20231024	131112	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
46	20231024	121125	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
47	20231024	111120	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
48	20231024	101111	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
49	20231024	091118	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
50	20231023	161101	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	4000	1	0.39	4000	4000	4000	4475	3315	3895	4000.00	0.00	0	0	3925	3910	3880	3865	3835	3917	3872	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
51	20231023	151107	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	4000	1	0.39	4000	4000	4000	4475	3315	3895	4000.00	0.00	0	0	3925	3910	3880	3865	3835	3917	3872	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
52	20231023	141105	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	4000	1	0.39	4000	4000	4000	4475	3315	3895	4000.00	0.00	0	0	3925	3910	3880	3865	3835	3917	3872	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
53	20231023	131112	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	4000	1	0.39	4000	4000	4000	4475	3315	3895	4000.00	0.00	0	0	3925	3910	3880	3865	3835	3917	3872	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
54	20231023	121101	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	4000	1	0.39	4000	4000	4000	4475	3315	3895	4000.00	0.00	0	0	3925	3910	3880	3865	3835	3917	3872	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
55	20231023	111059	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	4000	1	0.39	4000	4000	4000	4475	3315	3895	4000.00	0.00	0	0	3925	3910	3880	3865	3835	3917	3872	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
56	20231023	101051	57	100.00	KONEX			N	N	N	N		N	4000	105	2	2.70	4000	1	0.39	4000	4000	4000	4475	3315	3895	4000.00	0.00	0	0	3925	3910	3880	3865	3835	3917	3872	15	580	500	2330	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3420	20231019	16.96	8403	-52.40	20230105	3420	16.96	20231019	25000	-84.00	20230105	3420	16.96	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
57	20231023	091113	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	3925	3910	3880	3865	3835	3917	3872	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.00	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
58	20231020	161055	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	991270	256	136.17	3850	3895	3850	4470	3310	3890	3872.15	0.00	0	0	4883	4386	3903	3406	2923	4145	3165	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
59	20231020	151053	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	991270	256	136.17	3850	3895	3850	4470	3310	3890	3872.15	0.00	0	0	4883	4386	3903	3406	2923	4145	3165	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
60	20231020	141106	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	991270	256	136.17	3850	3895	3850	4470	3310	3890	3872.15	0.00	0	0	4883	4386	3903	3406	2923	4145	3165	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
61	20231020	131037	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	991270	256	136.17	3850	3895	3850	4470	3310	3890	3872.15	0.00	0	0	4883	4386	3903	3406	2923	4145	3165	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
62	20231020	121047	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	991270	256	136.17	3850	3895	3850	4470	3310	3890	3872.15	0.00	0	0	4883	4386	3903	3406	2923	4145	3165	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
63	20231020	111058	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	991270	256	136.17	3850	3895	3850	4470	3310	3890	3872.15	0.00	0	0	4883	4386	3903	3406	2923	4145	3165	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
64	20231020	101050	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	991270	256	136.17	3850	3895	3850	4470	3310	3890	3872.15	0.00	0	0	4883	4386	3903	3406	2923	4145	3165	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
65	20231020	091047	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	991270	256	136.17	3850	3895	3850	4470	3310	3890	3872.15	0.00	0	0	4883	4386	3903	3406	2923	4145	3165	15	580	500	2330	5	1	3084578	120	74.90	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
66	20231019	161047	57	100.00	KONEX	신저가		N	N	N	N		N	3890	-40	5	-1.02	699465	188	3760.00	4400	4400	3420	4515	3345	3930	3720.56	0.00	0	0	3930	3930	3930	3930	3930	3930	3930	15	585	500	2350	5	1	3084578	120	74.81	2.72	12	0.01	52.00	1431.00	8403	20230105	-53.71	3420	20231019	13.74	8403	-53.71	20230105	3420	13.74	20231019	25000	-84.44	20230105	3420	13.74	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
67	20231019	151034	57	100.00	KONEX	신저가		N	N	N	N		N	3890	-40	5	-1.02	368815	103	2060.00	4400	4400	3420	4515	3345	3930	3580.73	0.00	0	0	3930	3930	3930	3930	3930	3930	3930	15	585	500	2350	5	1	3084578	120	74.81	2.72	12	0.00	52.00	1431.00	8403	20230105	-53.71	3420	20231019	13.74	8403	-53.71	20230105	3420	13.74	20231019	25000	-84.44	20230105	3420	13.74	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
68	20231019	141050	57	100.00	KONEX	신저가		N	N	N	N		N	3895	-35	5	-0.89	310465	88	1760.00	4400	4400	3420	4515	3345	3930	3528.01	0.00	0	0	3930	3930	3930	3930	3930	3930	3930	15	585	500	2350	5	1	3084578	120	74.90	2.72	12	0.00	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
69	20231019	131040	57	100.00	KONEX	신저가		N	N	N	N		N	3895	-35	5	-0.89	310465	88	1760.00	4400	4400	3420	4515	3345	3930	3528.01	0.00	0	0	3930	3930	3930	3930	3930	3930	3930	15	585	500	2350	5	1	3084578	120	74.90	2.72	12	0.00	52.00	1431.00	8403	20230105	-53.65	3420	20231019	13.89	8403	-53.65	20230105	3420	13.89	20231019	25000	-84.42	20230105	3420	13.89	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
70	20231019	121048	57	100.00	KONEX	신저가		N	N	N	N		N	3420	-510	5	-12.98	306570	87	1740.00	4400	4400	3420	4515	3345	3930	3523.79	0.00	0	0	3930	3930	3930	3930	3930	3930	3930	15	585	500	2350	5	1	3084578	105	65.77	2.39	12	0.00	52.00	1431.00	8403	20230105	-59.30	3420	20231019	0.00	8403	-59.30	20230105	3420	0.00	20231019	25000	-86.32	20230105	3420	0.00	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
71	20231019	111041	57	100.00	KONEX	신저가		N	N	N	N		N	3420	-510	5	-12.98	306570	87	1740.00	4400	4400	3420	4515	3345	3930	3523.79	0.00	0	0	3930	3930	3930	3930	3930	3930	3930	15	585	500	2350	5	1	3084578	105	65.77	2.39	12	0.00	52.00	1431.00	8403	20230105	-59.30	3420	20231019	0.00	8403	-59.30	20230105	3420	0.00	20231019	25000	-86.32	20230105	3420	0.00	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
72	20231019	101036	57	100.00	KONEX	신저가		N	N	N	N		N	3420	-510	5	-12.98	306570	87	1740.00	4400	4400	3420	4515	3345	3930	3523.79	0.00	0	0	3930	3930	3930	3930	3930	3930	3930	15	585	500	2350	5	1	3084578	105	65.77	2.39	12	0.00	52.00	1431.00	8403	20230105	-59.30	3420	20231019	0.00	8403	-59.30	20230105	3420	0.00	20231019	25000	-86.32	20230105	3420	0.00	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
73	20231019	091043	57	100.00	KONEX	신저가		N	N	N	N		N	3420	-510	5	-12.98	306570	87	1740.00	4400	4400	3420	4515	3345	3930	3523.79	0.00	0	0	3930	3930	3930	3930	3930	3930	3930	15	585	500	2350	5	1	3084578	105	65.77	2.39	12	0.00	52.00	1431.00	8403	20230105	-59.30	3420	20231019	0.00	8403	-59.30	20230105	3420	0.00	20231019	25000	-86.32	20230105	3420	0.00	20231019	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
74	20231018	161048	57	100.00	KONEX			N	N	N	N		N	3930	-15	5	-0.38	19650	5	2.63	3930	3930	3930	4535	3355	3945	3930.00	0.00	0	0	4045	3995	3900	3850	3755	3947	3802	15	590	500	2360	5	1	3084578	121	75.58	2.75	12	0.00	52.00	1431.00	8403	20230105	-53.23	3500	20231004	12.29	8403	-53.23	20230105	3500	12.29	20231004	25000	-84.28	20230105	3500	12.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
75	20231018	151040	57	100.00	KONEX			N	N	N	N		N	3930	-15	5	-0.38	19650	5	2.63	3930	3930	3930	4535	3355	3945	3930.00	0.00	0	0	4045	3995	3900	3850	3755	3947	3802	15	590	500	2360	5	1	3084578	121	75.58	2.75	12	0.00	52.00	1431.00	8403	20230105	-53.23	3500	20231004	12.29	8403	-53.23	20230105	3500	12.29	20231004	25000	-84.28	20230105	3500	12.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
76	20231018	141024	57	100.00	KONEX			N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	0.00	0	0	4045	3995	3900	3850	3755	3947	3802	15	590	500	2360	5	1	3084578	122	75.87	2.76	12	0.00	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
77	20231018	131021	57	100.00	KONEX			N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	0.00	0	0	4045	3995	3900	3850	3755	3947	3802	15	590	500	2360	5	1	3084578	122	75.87	2.76	12	0.00	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
78	20231018	121040	57	100.00	KONEX			N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	0.00	0	0	4045	3995	3900	3850	3755	3947	3802	15	590	500	2360	5	1	3084578	122	75.87	2.76	12	0.00	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
79	20231018	111032	57	100.00	KONEX			N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	0.00	0	0	4045	3995	3900	3850	3755	3947	3802	15	590	500	2360	5	1	3084578	122	75.87	2.76	12	0.00	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
80	20231018	101044	57	100.00	KONEX			N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	0.00	0	0	4045	3995	3900	3850	3755	3947	3802	15	590	500	2360	5	1	3084578	122	75.87	2.76	12	0.00	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
81	20231018	091026	57	100.00	KONEX			N	N	N	N		N	3945	0	3	0.00	0	0	0.00	0	0	0	4535	3355	3945	0.00	0.00	0	0	4045	3995	3900	3850	3755	3947	3802	15	590	500	2360	5	1	3084578	122	75.87	2.76	12	0.00	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
82	20231017	161029	57	100.00	KONEX			N	N	N	N		N	3945	-45	5	-1.13	743100	190	39.92	3950	3950	3805	4585	3395	3990	3911.05	0.00	0	0	4116	4052	3926	3862	3736	4085	3895	15	595	500	2390	5	1	3084578	122	75.87	2.76	12	0.01	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
83	20231017	151037	57	100.00	KONEX			N	N	N	N		N	3945	-45	5	-1.13	743100	190	39.92	3950	3950	3805	4585	3395	3990	3911.05	0.00	0	0	4116	4052	3926	3862	3736	4085	3895	15	595	500	2390	5	1	3084578	122	75.87	2.76	12	0.01	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
84	20231017	141039	57	100.00	KONEX			N	N	N	N		N	3945	-45	5	-1.13	743100	190	39.92	3950	3950	3805	4585	3395	3990	3911.05	0.00	0	0	4116	4052	3926	3862	3736	4085	3895	15	595	500	2390	5	1	3084578	122	75.87	2.76	12	0.01	52.00	1431.00	8403	20230105	-53.05	3500	20231004	12.71	8403	-53.05	20230105	3500	12.71	20231004	25000	-84.22	20230105	3500	12.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
85	20231017	131031	57	100.00	KONEX			N	N	N	N		N	3810	-180	5	-4.51	585300	150	31.51	3950	3950	3805	4585	3395	3990	3902.00	0.00	0	0	4116	4052	3926	3862	3736	4085	3895	15	595	500	2390	5	1	3084578	118	73.27	2.66	12	0.00	52.00	1431.00	8403	20230105	-54.66	3500	20231004	8.86	8403	-54.66	20230105	3500	8.86	20231004	25000	-84.76	20230105	3500	8.86	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
86	20231017	121036	57	100.00	KONEX			N	N	N	N		N	3805	-185	5	-4.64	547200	140	29.41	3950	3950	3805	4585	3395	3990	3908.57	0.00	0	0	4116	4052	3926	3862	3736	4085	3895	15	595	500	2390	5	1	3084578	117	73.17	2.66	12	0.00	52.00	1431.00	8403	20230105	-54.72	3500	20231004	8.71	8403	-54.72	20230105	3500	8.71	20231004	25000	-84.78	20230105	3500	8.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
87	20231017	111025	57	100.00	KONEX			N	N	N	N		N	3950	-40	5	-1.00	395000	100	21.01	3950	3950	3950	4585	3395	3990	3950.00	0.00	0	0	4116	4052	3926	3862	3736	4085	3895	15	595	500	2390	5	1	3084578	122	75.96	2.76	12	0.00	52.00	1431.00	8403	20230105	-52.99	3500	20231004	12.86	8403	-52.99	20230105	3500	12.86	20231004	25000	-84.20	20230105	3500	12.86	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
88	20231017	101016	57	100.00	KONEX			N	N	N	N		N	3950	-40	5	-1.00	395000	100	21.01	3950	3950	3950	4585	3395	3990	3950.00	0.00	0	0	4116	4052	3926	3862	3736	4085	3895	15	595	500	2390	5	1	3084578	122	75.96	2.76	12	0.00	52.00	1431.00	8403	20230105	-52.99	3500	20231004	12.86	8403	-52.99	20230105	3500	12.86	20231004	25000	-84.20	20230105	3500	12.86	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
89	20231017	091029	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	4116	4052	3926	3862	3736	4085	3895	15	595	500	2390	5	1	3084578	123	76.73	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.52	3500	20231004	14.00	8403	-52.52	20230105	3500	14.00	20231004	25000	-84.04	20230105	3500	14.00	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
90	20231016	161026	57	100.00	KONEX			N	N	N	N		N	3990	-410	5	-9.32	1838790	476	47600.00	3900	3990	3800	5060	3740	4400	3863.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3084578	123	76.73	2.79	12	0.02	52.00	1431.00	8403	20230105	-52.52	3500	20231004	14.00	8403	-52.52	20230105	3500	14.00	20231004	25000	-84.04	20230105	3500	14.00	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
91	20231016	151027	57	100.00	KONEX			N	N	N	N		N	3990	-410	5	-9.32	1838790	476	47600.00	3900	3990	3800	5060	3740	4400	3863.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3084578	123	76.73	2.79	12	0.02	52.00	1431.00	8403	20230105	-52.52	3500	20231004	14.00	8403	-52.52	20230105	3500	14.00	20231004	25000	-84.04	20230105	3500	14.00	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
92	20231016	141028	57	100.00	KONEX			N	N	N	N		N	3900	-500	5	-11.36	819000	210	21000.00	3900	3900	3900	5060	3740	4400	3900.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3084578	120	75.00	2.73	12	0.01	52.00	1431.00	8403	20230105	-53.59	3500	20231004	11.43	8403	-53.59	20230105	3500	11.43	20231004	25000	-84.40	20230105	3500	11.43	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
93	20231016	131020	57	100.00	KONEX			N	N	N	N		N	3900	-500	5	-11.36	819000	210	21000.00	3900	3900	3900	5060	3740	4400	3900.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3084578	120	75.00	2.73	12	0.01	52.00	1431.00	8403	20230105	-53.59	3500	20231004	11.43	8403	-53.59	20230105	3500	11.43	20231004	25000	-84.40	20230105	3500	11.43	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
94	20231016	121021	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
95	20231016	111015	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
96	20231016	101009	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
97	20231016	091012	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4400	4400	4400	4400	4400	4400	4400	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
98	20231012	161045	57	100.00	KONEX			N	N	N	N		N	3980	-420	5	-9.55	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4856	4627	4171	3942	3486	4742	4057	15	660	500	2640	5	1	3084578	123	76.54	2.78	12	0.00	52.00	1431.00	8403	20230105	-52.64	3500	20231004	13.71	8403	-52.64	20230105	3500	13.71	20231004	25000	-84.08	20230105	3500	13.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
99	20231012	151019	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4856	4627	4171	3942	3486	4742	4057	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
100	20231012	141022	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4856	4627	4171	3942	3486	4742	4057	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
101	20231012	131021	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4856	4627	4171	3942	3486	4742	4057	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
102	20231012	121033	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4856	4627	4171	3942	3486	4742	4057	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
103	20231012	111030	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4856	4627	4171	3942	3486	4742	4057	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
104	20231012	101022	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4856	4627	4171	3942	3486	4742	4057	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
105	20231012	091030	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4856	4627	4171	3942	3486	4742	4057	15	660	500	2640	5	1	3084578	136	84.62	3.07	12	0.00	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
106	20231011	161018	57	100.00	KONEX			N	N	N	N		N	4400	400	2	10.00	4272350	1071	172.19	4400	4400	3715	4600	3400	4000	3989.12	0.00	0	0	4660	4330	4165	3835	3670	4247	3752	15	600	500	2400	5	1	3084578	136	84.62	3.07	12	0.03	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
107	20231011	151024	57	100.00	KONEX			N	N	N	N		N	4400	400	2	10.00	4272350	1071	172.19	4400	4400	3715	4600	3400	4000	3989.12	0.00	0	0	4660	4330	4165	3835	3670	4247	3752	15	600	500	2400	5	1	3084578	136	84.62	3.07	12	0.03	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
108	20231011	141026	57	100.00	KONEX			N	N	N	N		N	4400	400	2	10.00	4272350	1071	172.19	4400	4400	3715	4600	3400	4000	3989.12	0.00	0	0	4660	4330	4165	3835	3670	4247	3752	15	600	500	2400	5	1	3084578	136	84.62	3.07	12	0.03	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
109	20231011	131015	57	100.00	KONEX			N	N	N	N		N	4400	400	2	10.00	4272350	1071	172.19	4400	4400	3715	4600	3400	4000	3989.12	0.00	0	0	4660	4330	4165	3835	3670	4247	3752	15	600	500	2400	5	1	3084578	136	84.62	3.07	12	0.03	52.00	1431.00	8403	20230105	-47.64	3500	20231004	25.71	8403	-47.64	20230105	3500	25.71	20231004	25000	-82.40	20230105	3500	25.71	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
110	20231011	121034	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4235550	1062	170.74	4400	4400	3715	4600	3400	4000	3988.28	0.00	0	0	4660	4330	4165	3835	3670	4247	3752	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
111	20231011	111028	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4235550	1062	170.74	4400	4400	3715	4600	3400	4000	3988.28	0.00	0	0	4660	4330	4165	3835	3670	4247	3752	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
112	20231011	101021	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	4235550	1062	170.74	4400	4400	3715	4600	3400	4000	3988.28	0.00	0	0	4660	4330	4165	3835	3670	4247	3752	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.03	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
113	20231011	091023	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	235550	62	9.97	4400	4400	3715	4600	3400	4000	3799.19	0.00	0	0	4660	4330	4165	3835	3670	4247	3752	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
114	20231010	161628	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2493445	622	80.88	4495	4495	4000	4600	3400	4000	4008.75	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
115	20231010	151010	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2493445	622	80.88	4495	4495	4000	4600	3400	4000	4008.75	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
116	20231010	141016	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2493445	622	80.88	4495	4495	4000	4600	3400	4000	4008.75	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
117	20231010	131010	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2089445	521	67.75	4495	4495	4000	4600	3400	4000	4010.45	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
118	20231010	121006	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2089445	521	67.75	4495	4495	4000	4600	3400	4000	4010.45	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
119	20231010	110948	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	2089445	521	67.75	4495	4495	4000	4600	3400	4000	4010.45	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	15	600	500	2400	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
120	20231010	100959	57	100.00	KONEX			N	N	N	N		N	4495	495	2	12.38	49445	11	1.43	4495	4495	4495	4600	3400	4000	4495.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	15	600	500	2400	5	1	3084578	139	86.44	3.14	12	0.00	52.00	1431.00	8403	20230105	-46.51	3500	20231004	28.43	8403	-46.51	20230105	3500	28.43	20231004	25000	-82.02	20230105	3500	28.43	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
121	20231010	090953	57	100.00	KONEX			N	N	N	N		N	4495	495	2	12.38	49445	11	1.43	4495	4495	4495	4600	3400	4000	4495.00	0.00	0	0	4003	4001	3998	3996	3993	4002	3997	15	600	500	2400	5	1	3084578	139	86.44	3.14	12	0.00	52.00	1431.00	8403	20230105	-46.51	3500	20231004	28.43	8403	-46.51	20230105	3500	28.43	20231004	25000	-82.02	20230105	3500	28.43	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
122	20231006	161000	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	3075960	769	2563.33	4000	4000	3995	4590	3400	3995	3999.95	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
123	20231006	150946	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	3075960	769	2563.33	4000	4000	3995	4590	3400	3995	3999.95	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
124	20231006	140949	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	3075960	769	2563.33	4000	4000	3995	4590	3400	3995	3999.95	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
125	20231006	130937	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	3075960	769	2563.33	4000	4000	3995	4590	3400	3995	3999.95	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.02	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
126	20231006	120936	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	4000	1	3.33	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
127	20231006	110928	57	100.00	KONEX			N	N	N	N		N	4000	5	2	0.13	4000	1	3.33	4000	4000	4000	4590	3400	3995	4000.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	15	595	500	2390	5	1	3084578	123	76.92	2.80	12	0.00	52.00	1431.00	8403	20230105	-52.40	3500	20231004	14.29	8403	-52.40	20230105	3500	14.29	20231004	25000	-84.00	20230105	3500	14.29	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
128	20231006	100935	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3500	20231004	14.14	8403	-52.46	20230105	3500	14.14	20231004	25000	-84.02	20230105	3500	14.14	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
129	20231006	090928	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	15	595	500	2390	5	1	3084578	123	76.83	2.79	12	0.00	52.00	1431.00	8403	20230105	-52.46	3500	20231004	14.14	8403	-52.46	20230105	3500	14.14	20231004	25000	-84.02	20230105	3500	14.14	20231004	0.00	N	388610	500	15 억		0	N	N	0	N	00	N