KissMeData/317860/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	161144	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	49750	10	0.00	4975	4975	4975	5720	4230	4975	4975.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
3	20231031	151155	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	49750	10	0.00	4975	4975	4975	5720	4230	4975	4975.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
4	20231031	141204	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
5	20231031	131155	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
6	20231031	121155	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
7	20231031	111225	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
8	20231031	101204	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
9	20231031	091204	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
10	20231030	161140	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
11	20231030	151115	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
12	20231030	141112	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
13	20231030	131117	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
14	20231030	121106	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
15	20231030	111108	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
16	20231030	101104	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
17	20231030	091104	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
18	20231027	161012	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
19	20231027	151105	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
20	20231027	141103	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
21	20231027	131053	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
22	20231027	121105	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
23	20231027	111112	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
24	20231027	101101	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
25	20231027	091106	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4975	4975	4975	4975	4975	4975	4975	22	745	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
26	20231026	161049	57	100.00	KONEX			N	N	N	N		N	4975	-5	5	-0.10	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	220	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.73	4150	20230526	19.88	7990	-37.73	20230103	4150	19.88	20230526	7990	-37.73	20230103	4150	19.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
27	20231026	151046	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
28	20231026	141049	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
29	20231026	131047	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
30	20231026	121040	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
31	20231026	111056	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
32	20231026	101051	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
33	20231026	091049	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	22	740	500	2980	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
34	20231025	161050	57	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	22	745	500	2990	5	1	4429715	221	-8.48	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.67	4150	20230526	20.00	7990	-37.67	20230103	4150	20.00	20230526	7990	-37.67	20230103	4150	20.00	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
35	20231025	151048	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
36	20231025	141044	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
37	20231025	131045	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
38	20231025	121049	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
39	20231025	111048	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
40	20231025	101049	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
41	20231025	091045	57	100.00	KONEX			N	N	N	N		N	4985	0	3	0.00	0	0	0.00	0	0	0	5730	4240	4985	0.00	0.00	0	0	4985	4985	4985	4985	4985	4985	4985	22	745	500	2990	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
42	20231024	161021	57	100.00	KONEX			N	N	N	N		N	4985	-15	5	-0.30	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.49	1.79	12	0.00	-587.00	2782.00	7990	20230103	-37.61	4150	20230526	20.12	7990	-37.61	20230103	4150	20.12	20230526	7990	-37.61	20230103	4150	20.12	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
43	20231024	151038	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
44	20231024	141021	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
45	20231024	131025	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
46	20231024	121037	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
47	20231024	111032	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
48	20231024	101023	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
49	20231024	091031	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
50	20231023	161015	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5073	5036	4963	4926	4853	5055	4945	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
51	20231023	151021	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5073	5036	4963	4926	4853	5055	4945	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
52	20231023	141019	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5073	5036	4963	4926	4853	5055	4945	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
53	20231023	131025	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5073	5036	4963	4926	4853	5055	4945	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
54	20231023	121016	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5073	5036	4963	4926	4853	5055	4945	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
55	20231023	111012	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5073	5036	4963	4926	4853	5055	4945	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
56	20231023	101005	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5073	5036	4963	4926	4853	5055	4945	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
57	20231023	091026	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5073	5036	4963	4926	4853	5055	4945	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
58	20231020	161010	57	100.00	KONEX			N	N	N	N		N	5000	110	2	2.25	433370	88	440.00	4890	5000	4890	5620	4160	4890	4924.66	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	22	730	500	2930	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
59	20231020	151009	57	100.00	KONEX			N	N	N	N		N	5000	110	2	2.25	433370	88	440.00	4890	5000	4890	5620	4160	4890	4924.66	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	22	730	500	2930	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	7990	20230103	-37.42	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	7990	-37.42	20230103	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
60	20231020	141020	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	22	730	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
61	20231020	130952	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	22	730	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
62	20231020	121002	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	22	730	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
63	20231020	111014	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	22	730	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
64	20231020	101005	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	22	730	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
65	20231020	091003	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	0	0	0.00	0	0	0	5620	4160	4890	0.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	22	730	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20230103	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
66	20231019	161002	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	97800	20	36.36	4890	4890	4890	5610	4155	4885	4890.00	0.00	0	0	4888	4886	4883	4881	4878	4887	4882	22	725	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
67	20231019	150950	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	97800	20	36.36	4890	4890	4890	5610	4155	4885	4890.00	0.00	0	0	4888	4886	4883	4881	4878	4887	4882	22	725	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
68	20231019	141005	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	88020	18	32.73	4890	4890	4890	5610	4155	4885	4890.00	0.00	0	0	4888	4886	4883	4881	4878	4887	4882	22	725	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
69	20231019	130955	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	88020	18	32.73	4890	4890	4890	5610	4155	4885	4890.00	0.00	0	0	4888	4886	4883	4881	4878	4887	4882	22	725	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
70	20231019	121002	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	88020	18	32.73	4890	4890	4890	5610	4155	4885	4890.00	0.00	0	0	4888	4886	4883	4881	4878	4887	4882	22	725	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
71	20231019	110956	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	88020	18	32.73	4890	4890	4890	5610	4155	4885	4890.00	0.00	0	0	4888	4886	4883	4881	4878	4887	4882	22	725	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
72	20231019	100951	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	88020	18	32.73	4890	4890	4890	5610	4155	4885	4890.00	0.00	0	0	4888	4886	4883	4881	4878	4887	4882	22	725	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
73	20231019	091000	57	100.00	KONEX			N	N	N	N		N	4890	5	2	0.10	4890	1	1.82	4890	4890	4890	5610	4155	4885	4890.00	0.00	0	0	4888	4886	4883	4881	4878	4887	4882	22	725	500	2930	5	1	4429715	217	-8.33	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.80	4150	20230526	17.83	7990	-38.80	20230103	4150	17.83	20230526	7990	-38.80	20230103	4150	17.83	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
74	20231018	161004	57	100.00	KONEX			N	N	N	N		N	4885	635	1	14.94	268425	55	60.44	4880	4885	4880	4885	3615	4250	4880.45	0.00	0	0	5243	4746	4498	4001	3753	4622	3877	22	635	500	2550	5	1	4429715	216	-8.32	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.86	4150	20230526	17.71	7990	-38.86	20230103	4150	17.71	20230526	7990	-38.86	20230103	4150	17.71	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
75	20231018	150955	57	100.00	KONEX			N	N	N	N		N	4885	635	1	14.94	268425	55	60.44	4880	4885	4880	4885	3615	4250	4880.45	0.00	0	0	5243	4746	4498	4001	3753	4622	3877	22	635	500	2550	5	1	4429715	216	-8.32	1.76	12	0.00	-587.00	2782.00	7990	20221017	-38.86	4150	20230526	17.71	7990	-38.86	20230103	4150	17.71	20230526	7990	-38.86	20230103	4150	17.71	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
76	20231018	140941	57	100.00	KONEX			N	N	N	N		N	4880	630	2	14.82	195200	40	43.96	4880	4880	4880	4885	3615	4250	4880.00	0.00	0	0	5243	4746	4498	4001	3753	4622	3877	22	635	500	2550	5	1	4429715	216	-8.31	1.75	12	0.00	-587.00	2782.00	7990	20221017	-38.92	4150	20230526	17.59	7990	-38.92	20230103	4150	17.59	20230526	7990	-38.92	20230103	4150	17.59	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
77	20231018	130938	57	100.00	KONEX			N	N	N	N		N	4880	630	2	14.82	195200	40	43.96	4880	4880	4880	4885	3615	4250	4880.00	0.00	0	0	5243	4746	4498	4001	3753	4622	3877	22	635	500	2550	5	1	4429715	216	-8.31	1.75	12	0.00	-587.00	2782.00	7990	20221017	-38.92	4150	20230526	17.59	7990	-38.92	20230103	4150	17.59	20230526	7990	-38.92	20230103	4150	17.59	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
78	20231018	120956	57	100.00	KONEX			N	N	N	N		N	4880	630	2	14.82	195200	40	43.96	4880	4880	4880	4885	3615	4250	4880.00	0.00	0	0	5243	4746	4498	4001	3753	4622	3877	22	635	500	2550	5	1	4429715	216	-8.31	1.75	12	0.00	-587.00	2782.00	7990	20221017	-38.92	4150	20230526	17.59	7990	-38.92	20230103	4150	17.59	20230526	7990	-38.92	20230103	4150	17.59	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
79	20231018	110948	57	100.00	KONEX			N	N	N	N		N	4880	630	2	14.82	195200	40	43.96	4880	4880	4880	4885	3615	4250	4880.00	0.00	0	0	5243	4746	4498	4001	3753	4622	3877	22	635	500	2550	5	1	4429715	216	-8.31	1.75	12	0.00	-587.00	2782.00	7990	20221017	-38.92	4150	20230526	17.59	7990	-38.92	20230103	4150	17.59	20230526	7990	-38.92	20230103	4150	17.59	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
80	20231018	101000	57	100.00	KONEX			N	N	N	N		N	4880	630	2	14.82	195200	40	43.96	4880	4880	4880	4885	3615	4250	4880.00	0.00	0	0	5243	4746	4498	4001	3753	4622	3877	22	635	500	2550	5	1	4429715	216	-8.31	1.75	12	0.00	-587.00	2782.00	7990	20221017	-38.92	4150	20230526	17.59	7990	-38.92	20230103	4150	17.59	20230526	7990	-38.92	20230103	4150	17.59	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
81	20231018	090943	57	100.00	KONEX			N	N	N	N		N	4880	630	2	14.82	48800	10	10.99	4880	4880	4880	4885	3615	4250	4880.00	0.00	0	0	5243	4746	4498	4001	3753	4622	3877	22	635	500	2550	5	1	4429715	216	-8.31	1.75	12	0.00	-587.00	2782.00	7990	20221017	-38.92	4150	20230526	17.59	7990	-38.92	20230103	4150	17.59	20230526	7990	-38.92	20230103	4150	17.59	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
82	20231017	160945	57	100.00	KONEX			N	N	N	N		N	4250	-745	4	-14.91	438900	91	9100.00	4995	4995	4250	5740	4250	4995	4823.08	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	188	-7.24	1.53	12	0.00	-587.00	2782.00	8070	20221013	-47.34	4150	20230526	2.41	7990	-46.81	20230103	4150	2.41	20230526	7990	-46.81	20221017	4150	2.41	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
83	20231017	150954	57	100.00	KONEX			N	N	N	N		N	4250	-745	4	-14.91	438900	91	9100.00	4995	4995	4250	5740	4250	4995	4823.08	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	188	-7.24	1.53	12	0.00	-587.00	2782.00	8070	20221013	-47.34	4150	20230526	2.41	7990	-46.81	20230103	4150	2.41	20230526	7990	-46.81	20221017	4150	2.41	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
84	20231017	140956	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	349650	70	7000.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
85	20231017	130947	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	349650	70	7000.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
86	20231017	120952	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	349650	70	7000.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
87	20231017	110942	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	349650	70	7000.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
88	20231017	100934	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	349650	70	7000.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
89	20231017	090946	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
90	20231016	160943	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
91	20231016	150943	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
92	20231016	140944	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
93	20231016	130938	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
94	20231016	120939	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
95	20231016	110932	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
96	20231016	100927	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
97	20231016	090929	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4995	1	0.00	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	7990	-37.48	20221017	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
98	20231012	161000	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
99	20231012	150936	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
100	20231012	140938	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
101	20231012	130938	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
102	20231012	120948	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
103	20231012	110948	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
104	20231012	100939	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
105	20231012	090947	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	22	745	500	2990	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8070	20221013	-38.10	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
106	20231011	160935	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	20679300	4140	0.00	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.51	1.80	12	0.09	-587.00	2782.00	8590	20221006	-41.85	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
107	20231011	150941	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	699300	140	0.00	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.85	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
108	20231011	140943	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	699300	140	0.00	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.85	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
109	20231011	130931	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	699300	140	0.00	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.85	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
110	20231011	120950	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	249750	50	0.00	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.85	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
111	20231011	110944	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	249750	50	0.00	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.85	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
112	20231011	100937	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	249750	50	0.00	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	221	-8.51	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.85	4150	20230526	20.36	7990	-37.48	20230103	4150	20.36	20230526	8070	-38.10	20221013	4150	20.36	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
113	20231011	090941	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
114	20231010	161546	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
115	20231010	150927	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
116	20231010	140934	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
117	20231010	130927	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
118	20231010	120924	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
119	20231010	110906	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
120	20231010	100918	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
121	20231010	090912	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8070	-38.04	20221013	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
122	20231006	160920	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5100	5050	4950	4900	4800	5075	4925	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
123	20231006	150906	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5100	5050	4950	4900	4800	5075	4925	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
124	20231006	140909	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5100	5050	4950	4900	4800	5075	4925	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
125	20231006	130858	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5100	5050	4950	4900	4800	5075	4925	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
126	20231006	120857	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5100	5050	4950	4900	4800	5075	4925	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
127	20231006	110849	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5100	5050	4950	4900	4800	5075	4925	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
128	20231006	100856	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5100	5050	4950	4900	4800	5075	4925	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
129	20231006	090848	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5100	5050	4950	4900	4800	5075	4925	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8590	20221006	-41.79	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8590	-41.79	20221006	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N