KissMeData/354390/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	161214	57	100.00	KONEX			N	N	N	N		N	6210	-80	5	-1.27	13420	2	100.00	7210	7210	6210	7230	5350	6290	6710.00	0.00	0	0	8063	7176	6733	5846	5403	6955	5625	175	940	2500	3770	10	1	7018247	436	258.75	1.77	12	0.00	24.00	3513.00	9200	20231005	-32.50	5070	20230414	22.49	9200	-32.50	20231005	5070	22.49	20230414	9200	-32.50	20231005	5070	22.49	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20231031	151225	57	100.00	KONEX			N	N	N	N		N	7210	920	2	14.63	7210	1	50.00	7210	7210	7210	7230	5350	6290	7210.00	0.00	0	0	8063	7176	6733	5846	5403	6955	5625	175	940	2500	3770	10	1	7018247	506	300.42	2.05	12	0.00	24.00	3513.00	9200	20231005	-21.63	5070	20230414	42.21	9200	-21.63	20231005	5070	42.21	20230414	9200	-21.63	20231005	5070	42.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20231031	141235	57	100.00	KONEX			N	N	N	N		N	7210	920	2	14.63	7210	1	50.00	7210	7210	7210	7230	5350	6290	7210.00	0.00	0	0	8063	7176	6733	5846	5403	6955	5625	175	940	2500	3770	10	1	7018247	506	300.42	2.05	12	0.00	24.00	3513.00	9200	20231005	-21.63	5070	20230414	42.21	9200	-21.63	20231005	5070	42.21	20230414	9200	-21.63	20231005	5070	42.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20231031	131224	57	100.00	KONEX			N	N	N	N		N	7210	920	2	14.63	7210	1	50.00	7210	7210	7210	7230	5350	6290	7210.00	0.00	0	0	8063	7176	6733	5846	5403	6955	5625	175	940	2500	3770	10	1	7018247	506	300.42	2.05	12	0.00	24.00	3513.00	9200	20231005	-21.63	5070	20230414	42.21	9200	-21.63	20231005	5070	42.21	20230414	9200	-21.63	20231005	5070	42.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20231031	121226	57	100.00	KONEX			N	N	N	N		N	7210	920	2	14.63	7210	1	50.00	7210	7210	7210	7230	5350	6290	7210.00	0.00	0	0	8063	7176	6733	5846	5403	6955	5625	175	940	2500	3770	10	1	7018247	506	300.42	2.05	12	0.00	24.00	3513.00	9200	20231005	-21.63	5070	20230414	42.21	9200	-21.63	20231005	5070	42.21	20230414	9200	-21.63	20231005	5070	42.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20231031	111254	57	100.00	KONEX			N	N	N	N		N	7210	920	2	14.63	7210	1	50.00	7210	7210	7210	7230	5350	6290	7210.00	0.00	0	0	8063	7176	6733	5846	5403	6955	5625	175	940	2500	3770	10	1	7018247	506	300.42	2.05	12	0.00	24.00	3513.00	9200	20231005	-21.63	5070	20230414	42.21	9200	-21.63	20231005	5070	42.21	20230414	9200	-21.63	20231005	5070	42.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20231031	101233	57	100.00	KONEX			N	N	N	N		N	7210	920	2	14.63	7210	1	50.00	7210	7210	7210	7230	5350	6290	7210.00	0.00	0	0	8063	7176	6733	5846	5403	6955	5625	175	940	2500	3770	10	1	7018247	506	300.42	2.05	12	0.00	24.00	3513.00	9200	20231005	-21.63	5070	20230414	42.21	9200	-21.63	20231005	5070	42.21	20230414	9200	-21.63	20231005	5070	42.21	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20231031	091235	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	8063	7176	6733	5846	5403	6955	5625	175	940	2500	3770	10	1	7018247	441	262.08	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.63	5070	20230414	24.06	9200	-31.63	20231005	5070	24.06	20230414	9200	-31.63	20231005	5070	24.06	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20231030	161209	57	100.00	KONEX			N	N	N	N		N	6290	-1110	4	-15.00	13910	2	200.00	7620	7620	6290	8510	6290	7400	6955.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4440	10	1	7018247	441	262.08	1.79	12	0.00	24.00	3513.00	9200	20231005	-31.63	5070	20230414	24.06	9200	-31.63	20231005	5070	24.06	20230414	9200	-31.63	20231005	5070	24.06	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20231030	151142	57	100.00	KONEX			N	N	N	N		N	7620	220	2	2.97	7620	1	100.00	7620	7620	7620	8510	6290	7400	7620.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4440	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20231030	141141	57	100.00	KONEX			N	N	N	N		N	7620	220	2	2.97	7620	1	100.00	7620	7620	7620	8510	6290	7400	7620.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4440	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20231030	131145	57	100.00	KONEX			N	N	N	N		N	7620	220	2	2.97	7620	1	100.00	7620	7620	7620	8510	6290	7400	7620.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4440	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20231030	121134	57	100.00	KONEX			N	N	N	N		N	7620	220	2	2.97	7620	1	100.00	7620	7620	7620	8510	6290	7400	7620.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4440	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20231030	111136	57	100.00	KONEX			N	N	N	N		N	7620	220	2	2.97	7620	1	100.00	7620	7620	7620	8510	6290	7400	7620.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4440	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20231030	101131	57	100.00	KONEX			N	N	N	N		N	7620	220	2	2.97	7620	1	100.00	7620	7620	7620	8510	6290	7400	7620.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4440	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20231030	091132	57	100.00	KONEX			N	N	N	N		N	7620	220	2	2.97	7620	1	100.00	7620	7620	7620	8510	6290	7400	7620.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	175	1110	2500	4440	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20231027	151132	57	100.00	KONEX			N	N	N	N		N	7400	940	2	14.55	7400	1	0.10	7400	7400	7400	7420	5500	6460	7400.00	0.00	0	0	6460	6460	6460	6460	6460	6460	6460	175	960	2500	3870	10	1	7018247	519	308.33	2.11	12	0.00	24.00	3513.00	9200	20231005	-19.57	5070	20230414	45.96	9200	-19.57	20231005	5070	45.96	20230414	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20231027	141131	57	100.00	KONEX			N	N	N	N		N	7400	940	2	14.55	7400	1	0.10	7400	7400	7400	7420	5500	6460	7400.00	0.00	0	0	6460	6460	6460	6460	6460	6460	6460	175	960	2500	3870	10	1	7018247	519	308.33	2.11	12	0.00	24.00	3513.00	9200	20231005	-19.57	5070	20230414	45.96	9200	-19.57	20231005	5070	45.96	20230414	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20231027	131121	57	100.00	KONEX			N	N	N	N		N	7400	940	2	14.55	7400	1	0.10	7400	7400	7400	7420	5500	6460	7400.00	0.00	0	0	6460	6460	6460	6460	6460	6460	6460	175	960	2500	3870	10	1	7018247	519	308.33	2.11	12	0.00	24.00	3513.00	9200	20231005	-19.57	5070	20230414	45.96	9200	-19.57	20231005	5070	45.96	20230414	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20231027	121133	57	100.00	KONEX			N	N	N	N		N	7400	940	2	14.55	7400	1	0.10	7400	7400	7400	7420	5500	6460	7400.00	0.00	0	0	6460	6460	6460	6460	6460	6460	6460	175	960	2500	3870	10	1	7018247	519	308.33	2.11	12	0.00	24.00	3513.00	9200	20231005	-19.57	5070	20230414	45.96	9200	-19.57	20231005	5070	45.96	20230414	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20231027	111140	57	100.00	KONEX			N	N	N	N		N	7400	940	2	14.55	7400	1	0.10	7400	7400	7400	7420	5500	6460	7400.00	0.00	0	0	6460	6460	6460	6460	6460	6460	6460	175	960	2500	3870	10	1	7018247	519	308.33	2.11	12	0.00	24.00	3513.00	9200	20231005	-19.57	5070	20230414	45.96	9200	-19.57	20231005	5070	45.96	20230414	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20231027	101128	57	100.00	KONEX			N	N	N	N		N	7400	940	2	14.55	7400	1	0.10	7400	7400	7400	7420	5500	6460	7400.00	0.00	0	0	6460	6460	6460	6460	6460	6460	6460	175	960	2500	3870	10	1	7018247	519	308.33	2.11	12	0.00	24.00	3513.00	9200	20231005	-19.57	5070	20230414	45.96	9200	-19.57	20231005	5070	45.96	20230414	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20231027	091134	57	100.00	KONEX			N	N	N	N		N	7400	940	2	14.55	7400	1	0.10	7400	7400	7400	7420	5500	6460	7400.00	0.00	0	0	6460	6460	6460	6460	6460	6460	6460	175	960	2500	3870	10	1	7018247	519	308.33	2.11	12	0.00	24.00	3513.00	9200	20231005	-19.57	5070	20230414	45.96	9200	-19.57	20231005	5070	45.96	20230414	9200	-19.57	20231005	5070	45.96	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20231026	161116	57	100.00	KONEX			N	N	N	N		N	6460	-1140	4	-15.00	6395400	990	0.00	6460	6460	6460	8740	6460	7600	6460.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	175	1140	2500	4560	10	1	7018247	453	269.17	1.84	12	0.01	24.00	3513.00	9200	20231005	-29.78	5070	20230414	27.42	9200	-29.78	20231005	5070	27.42	20230414	9200	-29.78	20231005	5070	27.42	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20231026	151113	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	175	1140	2500	4560	10	1	7018247	533	316.67	2.16	12	0.00	24.00	3513.00	9200	20231005	-17.39	5070	20230414	49.90	9200	-17.39	20231005	5070	49.90	20230414	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20231026	141116	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	175	1140	2500	4560	10	1	7018247	533	316.67	2.16	12	0.00	24.00	3513.00	9200	20231005	-17.39	5070	20230414	49.90	9200	-17.39	20231005	5070	49.90	20230414	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20231026	131114	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	175	1140	2500	4560	10	1	7018247	533	316.67	2.16	12	0.00	24.00	3513.00	9200	20231005	-17.39	5070	20230414	49.90	9200	-17.39	20231005	5070	49.90	20230414	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20231026	121107	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	175	1140	2500	4560	10	1	7018247	533	316.67	2.16	12	0.00	24.00	3513.00	9200	20231005	-17.39	5070	20230414	49.90	9200	-17.39	20231005	5070	49.90	20230414	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20231026	111123	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	175	1140	2500	4560	10	1	7018247	533	316.67	2.16	12	0.00	24.00	3513.00	9200	20231005	-17.39	5070	20230414	49.90	9200	-17.39	20231005	5070	49.90	20230414	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20231026	101118	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	175	1140	2500	4560	10	1	7018247	533	316.67	2.16	12	0.00	24.00	3513.00	9200	20231005	-17.39	5070	20230414	49.90	9200	-17.39	20231005	5070	49.90	20230414	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20231026	091116	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	175	1140	2500	4560	10	1	7018247	533	316.67	2.16	12	0.00	24.00	3513.00	9200	20231005	-17.39	5070	20230414	49.90	9200	-17.39	20231005	5070	49.90	20230414	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20231025	161117	57	100.00	KONEX			N	N	N	N		N	7600	-20	5	-0.26	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	533	316.67	2.16	12	0.00	24.00	3513.00	9200	20231005	-17.39	5070	20230414	49.90	9200	-17.39	20231005	5070	49.90	20230414	9200	-17.39	20231005	5070	49.90	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20231025	151115	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20231025	141110	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20231025	131112	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20231025	121115	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20231025	111114	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20231025	101116	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20231025	091111	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20231024	161046	57	100.00	KONEX			N	N	N	N		N	7620	190	2	2.56	7620	1	100.00	7620	7620	7620	8540	6320	7430	7620.00	0.00	0	0	7430	7430	7430	7430	7430	7430	7430	175	1110	2500	4450	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20231024	151104	57	100.00	KONEX			N	N	N	N		N	7620	190	2	2.56	7620	1	100.00	7620	7620	7620	8540	6320	7430	7620.00	0.00	0	0	7430	7430	7430	7430	7430	7430	7430	175	1110	2500	4450	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20231024	141046	57	100.00	KONEX			N	N	N	N		N	7620	190	2	2.56	7620	1	100.00	7620	7620	7620	8540	6320	7430	7620.00	0.00	0	0	7430	7430	7430	7430	7430	7430	7430	175	1110	2500	4450	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20231024	131051	57	100.00	KONEX			N	N	N	N		N	7620	190	2	2.56	7620	1	100.00	7620	7620	7620	8540	6320	7430	7620.00	0.00	0	0	7430	7430	7430	7430	7430	7430	7430	175	1110	2500	4450	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20231024	121103	57	100.00	KONEX			N	N	N	N		N	7620	190	2	2.56	7620	1	100.00	7620	7620	7620	8540	6320	7430	7620.00	0.00	0	0	7430	7430	7430	7430	7430	7430	7430	175	1110	2500	4450	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20231024	111059	57	100.00	KONEX			N	N	N	N		N	7620	190	2	2.56	7620	1	100.00	7620	7620	7620	8540	6320	7430	7620.00	0.00	0	0	7430	7430	7430	7430	7430	7430	7430	175	1110	2500	4450	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20231024	101049	57	100.00	KONEX			N	N	N	N		N	7620	190	2	2.56	7620	1	100.00	7620	7620	7620	8540	6320	7430	7620.00	0.00	0	0	7430	7430	7430	7430	7430	7430	7430	175	1110	2500	4450	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20231024	091057	57	100.00	KONEX			N	N	N	N		N	7620	190	2	2.56	7620	1	100.00	7620	7620	7620	8540	6320	7430	7620.00	0.00	0	0	7430	7430	7430	7430	7430	7430	7430	175	1110	2500	4450	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20231023	161040	57	100.00	KONEX			N	N	N	N		N	7430	960	2	14.84	7430	1	50.00	7430	7430	7430	7440	5500	6470	7430.00	0.00	0	0	8003	7236	6853	6086	5703	7045	5895	175	970	2500	3880	10	1	7018247	521	309.58	2.12	12	0.00	24.00	3513.00	9200	20231005	-19.24	5070	20230414	46.55	9200	-19.24	20231005	5070	46.55	20230414	9200	-19.24	20231005	5070	46.55	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20231023	151046	57	100.00	KONEX			N	N	N	N		N	7430	960	2	14.84	7430	1	50.00	7430	7430	7430	7440	5500	6470	7430.00	0.00	0	0	8003	7236	6853	6086	5703	7045	5895	175	970	2500	3880	10	1	7018247	521	309.58	2.12	12	0.00	24.00	3513.00	9200	20231005	-19.24	5070	20230414	46.55	9200	-19.24	20231005	5070	46.55	20230414	9200	-19.24	20231005	5070	46.55	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20231023	141044	57	100.00	KONEX			N	N	N	N		N	7430	960	2	14.84	7430	1	50.00	7430	7430	7430	7440	5500	6470	7430.00	0.00	0	0	8003	7236	6853	6086	5703	7045	5895	175	970	2500	3880	10	1	7018247	521	309.58	2.12	12	0.00	24.00	3513.00	9200	20231005	-19.24	5070	20230414	46.55	9200	-19.24	20231005	5070	46.55	20230414	9200	-19.24	20231005	5070	46.55	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20231023	131051	57	100.00	KONEX			N	N	N	N		N	7430	960	2	14.84	7430	1	50.00	7430	7430	7430	7440	5500	6470	7430.00	0.00	0	0	8003	7236	6853	6086	5703	7045	5895	175	970	2500	3880	10	1	7018247	521	309.58	2.12	12	0.00	24.00	3513.00	9200	20231005	-19.24	5070	20230414	46.55	9200	-19.24	20231005	5070	46.55	20230414	9200	-19.24	20231005	5070	46.55	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20231023	121041	57	100.00	KONEX			N	N	N	N		N	7430	960	2	14.84	7430	1	50.00	7430	7430	7430	7440	5500	6470	7430.00	0.00	0	0	8003	7236	6853	6086	5703	7045	5895	175	970	2500	3880	10	1	7018247	521	309.58	2.12	12	0.00	24.00	3513.00	9200	20231005	-19.24	5070	20230414	46.55	9200	-19.24	20231005	5070	46.55	20230414	9200	-19.24	20231005	5070	46.55	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20231023	111038	57	100.00	KONEX			N	N	N	N		N	7430	960	2	14.84	7430	1	50.00	7430	7430	7430	7440	5500	6470	7430.00	0.00	0	0	8003	7236	6853	6086	5703	7045	5895	175	970	2500	3880	10	1	7018247	521	309.58	2.12	12	0.00	24.00	3513.00	9200	20231005	-19.24	5070	20230414	46.55	9200	-19.24	20231005	5070	46.55	20230414	9200	-19.24	20231005	5070	46.55	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20231023	101031	57	100.00	KONEX			N	N	N	N		N	7430	960	2	14.84	7430	1	50.00	7430	7430	7430	7440	5500	6470	7430.00	0.00	0	0	8003	7236	6853	6086	5703	7045	5895	175	970	2500	3880	10	1	7018247	521	309.58	2.12	12	0.00	24.00	3513.00	9200	20231005	-19.24	5070	20230414	46.55	9200	-19.24	20231005	5070	46.55	20230414	9200	-19.24	20231005	5070	46.55	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20231023	091052	57	100.00	KONEX			N	N	N	N		N	7430	960	2	14.84	7430	1	50.00	7430	7430	7430	7440	5500	6470	7430.00	0.00	0	0	8003	7236	6853	6086	5703	7045	5895	175	970	2500	3880	10	1	7018247	521	309.58	2.12	12	0.00	24.00	3513.00	9200	20231005	-19.24	5070	20230414	46.55	9200	-19.24	20231005	5070	46.55	20230414	9200	-19.24	20231005	5070	46.55	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20231020	161035	57	100.00	KONEX			N	N	N	N		N	6470	-1140	4	-14.98	14090	2	200.00	7620	7620	6470	8750	6470	7610	7045.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	454	269.58	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.67	5070	20230414	27.61	9200	-29.67	20231005	5070	27.61	20230414	9200	-29.67	20231005	5070	27.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20231020	151034	57	100.00	KONEX			N	N	N	N		N	6470	-1140	4	-14.98	14090	2	200.00	7620	7620	6470	8750	6470	7610	7045.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	454	269.58	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.67	5070	20230414	27.61	9200	-29.67	20231005	5070	27.61	20230414	9200	-29.67	20231005	5070	27.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20231020	141045	57	100.00	KONEX			N	N	N	N		N	7620	10	2	0.13	7620	1	100.00	7620	7620	7620	8750	6470	7610	7620.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20231020	131017	57	100.00	KONEX			N	N	N	N		N	7620	10	2	0.13	7620	1	100.00	7620	7620	7620	8750	6470	7610	7620.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20231020	121027	57	100.00	KONEX			N	N	N	N		N	7620	10	2	0.13	7620	1	100.00	7620	7620	7620	8750	6470	7610	7620.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20231020	111038	57	100.00	KONEX			N	N	N	N		N	7620	10	2	0.13	7620	1	100.00	7620	7620	7620	8750	6470	7610	7620.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20231020	101029	57	100.00	KONEX			N	N	N	N		N	7620	10	2	0.13	7620	1	100.00	7620	7620	7620	8750	6470	7610	7620.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20231020	091026	57	100.00	KONEX			N	N	N	N		N	7620	10	2	0.13	7620	1	100.00	7620	7620	7620	8750	6470	7610	7620.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20231019	161027	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	8.33	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	8370	7990	7230	6850	6090	8180	7040	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20231019	151014	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	8.33	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	8370	7990	7230	6850	6090	8180	7040	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20231019	141030	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	8.33	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	8370	7990	7230	6850	6090	8180	7040	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20231019	131020	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	8.33	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	8370	7990	7230	6850	6090	8180	7040	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20231019	121027	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	8.33	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	8370	7990	7230	6850	6090	8180	7040	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20231019	111021	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	8.33	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	8370	7990	7230	6850	6090	8180	7040	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20231019	101015	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	8.33	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	8370	7990	7230	6850	6090	8180	7040	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20231019	091024	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	8750	6470	7610	0.00	0.00	0	0	8370	7990	7230	6850	6090	8180	7040	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20231018	161029	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	79920	12	1200.00	7610	7610	6470	8750	6470	7610	6660.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20231018	151020	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	79920	12	1200.00	7610	7610	6470	8750	6470	7610	6660.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20231018	141004	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	79920	12	1200.00	7610	7610	6470	8750	6470	7610	6660.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20231018	131002	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	79920	12	1200.00	7610	7610	6470	8750	6470	7610	6660.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20231018	121020	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	79920	12	1200.00	7610	7610	6470	8750	6470	7610	6660.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20231018	111012	57	100.00	KONEX			N	N	N	N		N	6470	-1140	4	-14.98	72310	11	1100.00	7610	7610	6470	8750	6470	7610	6573.64	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	454	269.58	1.84	12	0.00	24.00	3513.00	9200	20231005	-29.67	5070	20230414	27.61	9200	-29.67	20231005	5070	27.61	20230414	9200	-29.67	20231005	5070	27.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20231018	101024	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	100.00	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20231018	091006	57	100.00	KONEX			N	N	N	N		N	7610	0	3	0.00	7610	1	100.00	7610	7610	7610	8750	6470	7610	7610.00	0.00	0	0	7610	7610	7610	7610	7610	7610	7610	175	1140	2500	4560	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20231017	161010	57	100.00	KONEX			N	N	N	N		N	7610	-10	5	-0.13	7610	1	100.00	7610	7610	7610	8760	6480	7620	7610.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20231017	151017	57	100.00	KONEX			N	N	N	N		N	7610	-10	5	-0.13	7610	1	100.00	7610	7610	7610	8760	6480	7620	7610.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20231017	141019	57	100.00	KONEX			N	N	N	N		N	7610	-10	5	-0.13	7610	1	100.00	7610	7610	7610	8760	6480	7620	7610.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20231017	131011	57	100.00	KONEX			N	N	N	N		N	7610	-10	5	-0.13	7610	1	100.00	7610	7610	7610	8760	6480	7620	7610.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20231017	121016	57	100.00	KONEX			N	N	N	N		N	7610	-10	5	-0.13	7610	1	100.00	7610	7610	7610	8760	6480	7620	7610.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20231017	111006	57	100.00	KONEX			N	N	N	N		N	7610	-10	5	-0.13	7610	1	100.00	7610	7610	7610	8760	6480	7620	7610.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20231017	100957	57	100.00	KONEX			N	N	N	N		N	7610	-10	5	-0.13	7610	1	100.00	7610	7610	7610	8760	6480	7620	7610.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	534	317.08	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.28	5070	20230414	50.10	9200	-17.28	20231005	5070	50.10	20230414	9200	-17.28	20231005	5070	50.10	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20231017	091010	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7620	7620	7620	7620	7620	7620	7620	175	1140	2500	4570	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20231016	161006	57	100.00	KONEX			N	N	N	N		N	7620	980	2	14.76	7620	1	0.05	7620	7620	7620	7630	5650	6640	7620.00	0.00	0	0	8360	7500	7070	6210	5780	7285	5995	175	990	2500	3980	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20231016	151007	57	100.00	KONEX			N	N	N	N		N	7620	980	2	14.76	7620	1	0.05	7620	7620	7620	7630	5650	6640	7620.00	0.00	0	0	8360	7500	7070	6210	5780	7285	5995	175	990	2500	3980	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20231016	141008	57	100.00	KONEX			N	N	N	N		N	7620	980	2	14.76	7620	1	0.05	7620	7620	7620	7630	5650	6640	7620.00	0.00	0	0	8360	7500	7070	6210	5780	7285	5995	175	990	2500	3980	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20231016	131001	57	100.00	KONEX			N	N	N	N		N	7620	980	2	14.76	7620	1	0.05	7620	7620	7620	7630	5650	6640	7620.00	0.00	0	0	8360	7500	7070	6210	5780	7285	5995	175	990	2500	3980	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20231016	121003	57	100.00	KONEX			N	N	N	N		N	7620	980	2	14.76	7620	1	0.05	7620	7620	7620	7630	5650	6640	7620.00	0.00	0	0	8360	7500	7070	6210	5780	7285	5995	175	990	2500	3980	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20231016	110956	57	100.00	KONEX			N	N	N	N		N	7620	980	2	14.76	7620	1	0.05	7620	7620	7620	7630	5650	6640	7620.00	0.00	0	0	8360	7500	7070	6210	5780	7285	5995	175	990	2500	3980	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20231016	100950	57	100.00	KONEX			N	N	N	N		N	7620	980	2	14.76	7620	1	0.05	7620	7620	7620	7630	5650	6640	7620.00	0.00	0	0	8360	7500	7070	6210	5780	7285	5995	175	990	2500	3980	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20231016	090952	57	100.00	KONEX			N	N	N	N		N	7620	980	2	14.76	7620	1	0.05	7620	7620	7620	7630	5650	6640	7620.00	0.00	0	0	8360	7500	7070	6210	5780	7285	5995	175	990	2500	3980	10	1	7018247	535	317.50	2.17	12	0.00	24.00	3513.00	9200	20231005	-17.17	5070	20230414	50.30	9200	-17.17	20231005	5070	50.30	20230414	9200	-17.17	20231005	5070	50.30	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20231012	161025	57	100.00	KONEX			N	N	N	N		N	7690	-250	5	-3.15	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	175	1190	2500	4760	10	1	7018247	540	320.42	2.19	12	0.00	24.00	3513.00	9200	20231005	-16.41	5070	20230414	51.68	9200	-16.41	20231005	5070	51.68	20230414	9200	-16.41	20231005	5070	51.68	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20231012	151000	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	175	1190	2500	4760	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20231012	141002	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	175	1190	2500	4760	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20231012	131002	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	175	1190	2500	4760	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20231012	121013	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	175	1190	2500	4760	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20231012	111012	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	175	1190	2500	4760	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20231012	101003	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	175	1190	2500	4760	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20231012	091010	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	175	1190	2500	4760	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20231011	160959	57	100.00	KONEX			N	N	N	N		N	7940	250	2	3.25	7940	1	0.00	7940	7940	7940	8840	6540	7690	7940.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	175	1150	2500	4610	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20231011	151005	57	100.00	KONEX			N	N	N	N		N	7940	250	2	3.25	7940	1	0.00	7940	7940	7940	8840	6540	7690	7940.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	175	1150	2500	4610	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20231011	141007	57	100.00	KONEX			N	N	N	N		N	7940	250	2	3.25	7940	1	0.00	7940	7940	7940	8840	6540	7690	7940.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	175	1150	2500	4610	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20231011	130955	57	100.00	KONEX			N	N	N	N		N	7940	250	2	3.25	7940	1	0.00	7940	7940	7940	8840	6540	7690	7940.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	175	1150	2500	4610	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20231011	121014	57	100.00	KONEX			N	N	N	N		N	7940	250	2	3.25	7940	1	0.00	7940	7940	7940	8840	6540	7690	7940.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	175	1150	2500	4610	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20231011	111008	57	100.00	KONEX			N	N	N	N		N	7940	250	2	3.25	7940	1	0.00	7940	7940	7940	8840	6540	7690	7940.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	175	1150	2500	4610	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20231011	101001	57	100.00	KONEX			N	N	N	N		N	7940	250	2	3.25	7940	1	0.00	7940	7940	7940	8840	6540	7690	7940.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	175	1150	2500	4610	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20231011	091004	57	100.00	KONEX			N	N	N	N		N	7940	250	2	3.25	7940	1	0.00	7940	7940	7940	8840	6540	7690	7940.00	0.00	0	0	7690	7690	7690	7690	7690	7690	7690	175	1150	2500	4610	10	1	7018247	557	330.83	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.70	5070	20230414	56.61	9200	-13.70	20231005	5070	56.61	20230414	9200	-13.70	20231005	5070	56.61	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20231010	161609	57	100.00	KONEX			N	N	N	N		N	7690	-200	5	-2.53	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	175	1180	2500	4730	10	1	7018247	540	320.42	2.19	12	0.00	24.00	3513.00	9200	20231005	-16.41	5070	20230414	51.68	9200	-16.41	20231005	5070	51.68	20230414	9200	-16.41	20231005	5070	51.68	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20231010	150950	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9200	20231005	-14.24	5070	20230414	55.62	9200	-14.24	20231005	5070	55.62	20230414	9200	-14.24	20231005	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20231010	140957	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9200	20231005	-14.24	5070	20230414	55.62	9200	-14.24	20231005	5070	55.62	20230414	9200	-14.24	20231005	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20231010	130951	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9200	20231005	-14.24	5070	20230414	55.62	9200	-14.24	20231005	5070	55.62	20230414	9200	-14.24	20231005	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20231010	120947	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9200	20231005	-14.24	5070	20230414	55.62	9200	-14.24	20231005	5070	55.62	20230414	9200	-14.24	20231005	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20231010	110929	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9200	20231005	-14.24	5070	20230414	55.62	9200	-14.24	20231005	5070	55.62	20230414	9200	-14.24	20231005	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20231010	100940	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9200	20231005	-14.24	5070	20230414	55.62	9200	-14.24	20231005	5070	55.62	20230414	9200	-14.24	20231005	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20231010	090934	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	7890	7890	7890	7890	7890	7890	7890	175	1180	2500	4730	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9200	20231005	-14.24	5070	20230414	55.62	9200	-14.24	20231005	5070	55.62	20230414	9200	-14.24	20231005	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20231006	160943	57	100.00	KONEX			N	N	N	N		N	7890	-60	5	-0.75	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	10376	9162	7986	6772	5596	8575	6185	175	1190	2500	4770	10	1	7018247	554	328.75	2.25	12	0.00	24.00	3513.00	9200	20231005	-14.24	5070	20230414	55.62	9200	-14.24	20231005	5070	55.62	20230414	9200	-14.24	20231005	5070	55.62	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20231006	150927	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	10376	9162	7986	6772	5596	8575	6185	175	1190	2500	4770	10	1	7018247	558	331.25	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.59	5070	20230414	56.80	9200	-13.59	20231005	5070	56.80	20230414	9200	-13.59	20231005	5070	56.80	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20231006	140931	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	10376	9162	7986	6772	5596	8575	6185	175	1190	2500	4770	10	1	7018247	558	331.25	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.59	5070	20230414	56.80	9200	-13.59	20231005	5070	56.80	20230414	9200	-13.59	20231005	5070	56.80	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20231006	130919	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	10376	9162	7986	6772	5596	8575	6185	175	1190	2500	4770	10	1	7018247	558	331.25	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.59	5070	20230414	56.80	9200	-13.59	20231005	5070	56.80	20230414	9200	-13.59	20231005	5070	56.80	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20231006	120918	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	10376	9162	7986	6772	5596	8575	6185	175	1190	2500	4770	10	1	7018247	558	331.25	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.59	5070	20230414	56.80	9200	-13.59	20231005	5070	56.80	20230414	9200	-13.59	20231005	5070	56.80	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20231006	110910	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	10376	9162	7986	6772	5596	8575	6185	175	1190	2500	4770	10	1	7018247	558	331.25	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.59	5070	20230414	56.80	9200	-13.59	20231005	5070	56.80	20230414	9200	-13.59	20231005	5070	56.80	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20231006	100917	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	10376	9162	7986	6772	5596	8575	6185	175	1190	2500	4770	10	1	7018247	558	331.25	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.59	5070	20230414	56.80	9200	-13.59	20231005	5070	56.80	20230414	9200	-13.59	20231005	5070	56.80	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20231006	090909	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	10376	9162	7986	6772	5596	8575	6185	175	1190	2500	4770	10	1	7018247	558	331.25	2.26	12	0.00	24.00	3513.00	9200	20231005	-13.59	5070	20230414	56.80	9200	-13.59	20231005	5070	56.80	20230414	9200	-13.59	20231005	5070	56.80	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N