KissMeData/216400/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	160958	57	100.00	KONEX			N	N	N	N		N	9110	-670	5	-6.85	11142280	1215	1065.79	9970	9980	9060	11240	8320	9780	9170.60	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	39	1460	500	6450	10	1	7711315	703	-34.12	2.51	12	0.02	-267.00	3627.00	11990	20230706	-24.02	6100	20230314	49.34	11990	-24.02	20230706	6100	49.34	20230314	11990	-24.02	20230706	6100	49.34	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20231031	151008	57	100.00	KONEX			N	N	N	N		N	9580	-200	5	-2.04	8309070	904	792.98	9970	9980	9060	11240	8320	9780	9191.45	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	39	1460	500	6450	10	1	7711315	739	-35.88	2.64	12	0.01	-267.00	3627.00	11990	20230706	-20.10	6100	20230314	57.05	11990	-20.10	20230706	6100	57.05	20230314	11990	-20.10	20230706	6100	57.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20231031	141018	57	100.00	KONEX			N	N	N	N		N	9580	-200	5	-2.04	8309070	904	792.98	9970	9980	9060	11240	8320	9780	9191.45	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	39	1460	500	6450	10	1	7711315	739	-35.88	2.64	12	0.01	-267.00	3627.00	11990	20230706	-20.10	6100	20230314	57.05	11990	-20.10	20230706	6100	57.05	20230314	11990	-20.10	20230706	6100	57.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20231031	131008	57	100.00	KONEX			N	N	N	N		N	9590	-190	5	-1.94	157300	16	14.04	9970	9980	9590	11240	8320	9780	9831.25	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	39	1460	500	6450	10	1	7711315	740	-35.92	2.64	12	0.00	-267.00	3627.00	11990	20230706	-20.02	6100	20230314	57.21	11990	-20.02	20230706	6100	57.21	20230314	11990	-20.02	20230706	6100	57.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20231031	121008	57	100.00	KONEX			N	N	N	N		N	9590	-190	5	-1.94	157300	16	14.04	9970	9980	9590	11240	8320	9780	9831.25	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	39	1460	500	6450	10	1	7711315	740	-35.92	2.64	12	0.00	-267.00	3627.00	11990	20230706	-20.02	6100	20230314	57.21	11990	-20.02	20230706	6100	57.21	20230314	11990	-20.02	20230706	6100	57.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20231031	111034	57	100.00	KONEX			N	N	N	N		N	9590	-190	5	-1.94	157300	16	14.04	9970	9980	9590	11240	8320	9780	9831.25	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	39	1460	500	6450	10	1	7711315	740	-35.92	2.64	12	0.00	-267.00	3627.00	11990	20230706	-20.02	6100	20230314	57.21	11990	-20.02	20230706	6100	57.21	20230314	11990	-20.02	20230706	6100	57.21	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20231031	101016	57	100.00	KONEX			N	N	N	N		N	9600	-180	5	-1.84	147710	15	13.16	9970	9980	9600	11240	8320	9780	9847.33	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	39	1460	500	6450	10	1	7711315	740	-35.96	2.65	12	0.00	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20231031	091015	57	100.00	KONEX			N	N	N	N		N	9980	200	2	2.04	99710	10	8.77	9970	9980	9970	11240	8320	9780	9971.00	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	39	1460	500	6450	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20231030	160957	57	100.00	KONEX			N	N	N	N		N	9780	-110	5	-1.11	1088450	114	10.04	9980	9980	9400	11370	8410	9890	9547.81	0.00	0	0	10610	10250	9640	9280	8670	10430	9460	39	1480	500	6520	10	1	7711315	754	-36.63	2.70	12	0.00	-267.00	3627.00	11990	20230706	-18.43	6100	20230314	60.33	11990	-18.43	20230706	6100	60.33	20230314	11990	-18.43	20230706	6100	60.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20231030	150935	57	100.00	KONEX			N	N	N	N		N	9580	-310	5	-3.13	608290	64	5.64	9980	9980	9400	11370	8410	9890	9504.53	0.00	0	0	10610	10250	9640	9280	8670	10430	9460	39	1480	500	6520	10	1	7711315	739	-35.88	2.64	12	0.00	-267.00	3627.00	11990	20230706	-20.10	6100	20230314	57.05	11990	-20.10	20230706	6100	57.05	20230314	11990	-20.10	20230706	6100	57.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20231030	140933	57	100.00	KONEX			N	N	N	N		N	9400	-490	5	-4.95	241150	25	2.20	9980	9980	9400	11370	8410	9890	9646.00	0.00	0	0	10610	10250	9640	9280	8670	10430	9460	39	1480	500	6520	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20231030	130937	57	100.00	KONEX			N	N	N	N		N	9580	-310	5	-3.13	231750	24	2.11	9980	9980	9400	11370	8410	9890	9656.25	0.00	0	0	10610	10250	9640	9280	8670	10430	9460	39	1480	500	6520	10	1	7711315	739	-35.88	2.64	12	0.00	-267.00	3627.00	11990	20230706	-20.10	6100	20230314	57.05	11990	-20.10	20230706	6100	57.05	20230314	11990	-20.10	20230706	6100	57.05	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20231030	120929	57	100.00	KONEX			N	N	N	N		N	9400	-490	5	-4.95	222170	23	2.03	9980	9980	9400	11370	8410	9890	9659.57	0.00	0	0	10610	10250	9640	9280	8670	10430	9460	39	1480	500	6520	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20231030	110930	57	100.00	KONEX			N	N	N	N		N	9400	-490	5	-4.95	203180	21	1.85	9980	9980	9400	11370	8410	9890	9675.24	0.00	0	0	10610	10250	9640	9280	8670	10430	9460	39	1480	500	6520	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20231030	100927	57	100.00	KONEX			N	N	N	N		N	9400	-490	5	-4.95	203180	21	1.85	9980	9980	9400	11370	8410	9890	9675.24	0.00	0	0	10610	10250	9640	9280	8670	10430	9460	39	1480	500	6520	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20231030	090925	57	100.00	KONEX			N	N	N	N		N	9980	90	2	0.91	9980	1	0.09	9980	9980	9980	11370	8410	9890	9980.00	0.00	0	0	10610	10250	9640	9280	8670	10430	9460	39	1480	500	6520	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20231027	160857	57	100.00	KONEX			N	N	N	N		N	9890	490	2	5.21	10583680	1135	92.65	9390	10000	9030	10810	7990	9400	9324.83	0.00	0	0	10273	9836	9543	9106	8813	10055	9325	39	1410	500	6200	10	1	7711315	763	-37.04	2.73	12	0.01	-267.00	3627.00	11990	20230706	-17.51	6100	20230314	62.13	11990	-17.51	20230706	6100	62.13	20230314	11990	-17.51	20230706	6100	62.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20231027	150927	57	100.00	KONEX			N	N	N	N		N	9970	570	2	6.06	5648700	598	48.82	9390	10000	9360	10810	7990	9400	9445.99	0.00	0	0	10273	9836	9543	9106	8813	10055	9325	39	1410	500	6200	10	1	7711315	769	-37.34	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20231027	140926	57	100.00	KONEX			N	N	N	N		N	9970	570	2	6.06	5224140	554	45.22	9390	10000	9360	10810	7990	9400	9429.86	0.00	0	0	10273	9836	9543	9106	8813	10055	9325	39	1410	500	6200	10	1	7711315	769	-37.34	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20231027	130916	57	100.00	KONEX			N	N	N	N		N	9980	580	2	6.17	2812920	298	24.33	9390	10000	9390	10810	7990	9400	9439.33	0.00	0	0	10273	9836	9543	9106	8813	10055	9325	39	1410	500	6200	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20231027	120930	57	100.00	KONEX			N	N	N	N		N	9980	580	2	6.17	2812920	298	24.33	9390	10000	9390	10810	7990	9400	9439.33	0.00	0	0	10273	9836	9543	9106	8813	10055	9325	39	1410	500	6200	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20231027	110935	57	100.00	KONEX			N	N	N	N		N	10000	600	2	6.38	2753940	292	23.84	9390	10000	9390	10810	7990	9400	9431.30	0.00	0	0	10273	9836	9543	9106	8813	10055	9325	39	1410	500	6200	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20231027	100925	57	100.00	KONEX			N	N	N	N		N	9390	-10	5	-0.11	1774710	189	15.43	9390	9390	9390	10810	7990	9400	9390.00	0.00	0	0	10273	9836	9543	9106	8813	10055	9325	39	1410	500	6200	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20231027	090925	57	100.00	KONEX			N	N	N	N		N	9390	-10	5	-0.11	948390	101	8.24	9390	9390	9390	10810	7990	9400	9390.00	0.00	0	0	10273	9836	9543	9106	8813	10055	9325	39	1410	500	6200	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20231026	160912	57	100.00	KONEX			N	N	N	N		N	9400	150	2	1.62	11639090	1225	304.73	9250	9980	9250	10630	7870	9250	9501.30	0.00	0	0	9510	9380	9200	9070	8890	9290	8980	39	1380	500	6100	10	1	7711315	725	-35.21	2.59	12	0.02	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20231026	150912	57	100.00	KONEX			N	N	N	N		N	9400	150	2	1.62	11639090	1225	304.73	9250	9980	9250	10630	7870	9250	9501.30	0.00	0	0	9510	9380	9200	9070	8890	9290	8980	39	1380	500	6100	10	1	7711315	725	-35.21	2.59	12	0.02	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20231026	140914	57	100.00	KONEX			N	N	N	N		N	9600	350	2	3.78	11131990	1171	291.29	9250	9980	9250	10630	7870	9250	9506.40	0.00	0	0	9510	9380	9200	9070	8890	9290	8980	39	1380	500	6100	10	1	7711315	740	-35.96	2.65	12	0.02	-267.00	3627.00	11990	20230706	-19.93	6100	20230314	57.38	11990	-19.93	20230706	6100	57.38	20230314	11990	-19.93	20230706	6100	57.38	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20231026	130912	57	100.00	KONEX			N	N	N	N		N	9790	540	2	5.84	10864500	1143	284.33	9250	9980	9250	10630	7870	9250	9505.25	0.00	0	0	9510	9380	9200	9070	8890	9290	8980	39	1380	500	6100	10	1	7711315	755	-36.67	2.70	12	0.01	-267.00	3627.00	11990	20230706	-18.35	6100	20230314	60.49	11990	-18.35	20230706	6100	60.49	20230314	11990	-18.35	20230706	6100	60.49	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20231026	120906	57	100.00	KONEX			N	N	N	N		N	9980	730	2	7.89	9875720	1042	259.20	9250	9980	9250	10630	7870	9250	9477.66	0.00	0	0	9510	9380	9200	9070	8890	9290	8980	39	1380	500	6100	10	1	7711315	770	-37.38	2.75	12	0.01	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20231026	110920	57	100.00	KONEX			N	N	N	N		N	9400	150	2	1.62	2210900	239	59.45	9250	9400	9250	10630	7870	9250	9250.63	0.00	0	0	9510	9380	9200	9070	8890	9290	8980	39	1380	500	6100	10	1	7711315	725	-35.21	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20231026	100916	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	518000	56	13.93	9250	9250	9250	10630	7870	9250	9250.00	0.00	0	0	9510	9380	9200	9070	8890	9290	8980	39	1380	500	6100	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	11990	-22.85	20230706	6100	51.64	20230314	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20231026	090913	57	100.00	KONEX			N	N	N	N		N	9250	0	3	0.00	92500	10	2.49	9250	9250	9250	10630	7870	9250	9250.00	0.00	0	0	9510	9380	9200	9070	8890	9290	8980	39	1380	500	6100	10	1	7711315	713	-34.64	2.55	12	0.00	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	11990	-22.85	20230706	6100	51.64	20230314	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20231025	160915	57	100.00	KONEX			N	N	N	N		N	9250	-110	5	-1.18	3698030	402	372.22	9330	9330	9020	10760	7960	9360	9199.08	0.00	0	0	9400	9380	9370	9350	9340	9375	9345	39	1400	500	6170	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	11990	-22.85	20230706	6100	51.64	20230314	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20231025	150914	57	100.00	KONEX			N	N	N	N		N	9250	-110	5	-1.18	3698030	402	372.22	9330	9330	9020	10760	7960	9360	9199.08	0.00	0	0	9400	9380	9370	9350	9340	9375	9345	39	1400	500	6170	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	11990	-22.85	20230706	6100	51.64	20230314	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20231025	140909	57	100.00	KONEX			N	N	N	N		N	9250	-110	5	-1.18	3698030	402	372.22	9330	9330	9020	10760	7960	9360	9199.08	0.00	0	0	9400	9380	9370	9350	9340	9375	9345	39	1400	500	6170	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	11990	-22.85	20230706	6100	51.64	20230314	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20231025	130910	57	100.00	KONEX			N	N	N	N		N	9250	-110	5	-1.18	3698030	402	372.22	9330	9330	9020	10760	7960	9360	9199.08	0.00	0	0	9400	9380	9370	9350	9340	9375	9345	39	1400	500	6170	10	1	7711315	713	-34.64	2.55	12	0.01	-267.00	3627.00	11990	20230706	-22.85	6100	20230314	51.64	11990	-22.85	20230706	6100	51.64	20230314	11990	-22.85	20230706	6100	51.64	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20231025	120912	57	100.00	KONEX			N	N	N	N		N	9300	-60	5	-0.64	3605530	392	362.96	9330	9330	9020	10760	7960	9360	9197.78	0.00	0	0	9400	9380	9370	9350	9340	9375	9345	39	1400	500	6170	10	1	7711315	717	-34.83	2.56	12	0.01	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20231025	110913	57	100.00	KONEX			N	N	N	N		N	9330	-30	5	-0.32	964820	104	96.30	9330	9330	9250	10760	7960	9360	9277.12	0.00	0	0	9400	9380	9370	9350	9340	9375	9345	39	1400	500	6170	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	11990	-22.19	20230706	6100	52.95	20230314	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20231025	100914	57	100.00	KONEX			N	N	N	N		N	9330	-30	5	-0.32	481160	52	48.15	9330	9330	9250	10760	7960	9360	9253.08	0.00	0	0	9400	9380	9370	9350	9340	9375	9345	39	1400	500	6170	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	11990	-22.19	20230706	6100	52.95	20230314	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20231025	090909	57	100.00	KONEX			N	N	N	N		N	9330	-30	5	-0.32	9330	1	0.93	9330	9330	9330	10760	7960	9360	9330.00	0.00	0	0	9400	9380	9370	9350	9340	9375	9345	39	1400	500	6170	10	1	7711315	719	-34.94	2.57	12	0.00	-267.00	3627.00	11990	20230706	-22.19	6100	20230314	52.95	11990	-22.19	20230706	6100	52.95	20230314	11990	-22.19	20230706	6100	52.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20231024	160851	57	100.00	KONEX			N	N	N	N		N	9360	-80	5	-0.85	1011040	108	180.00	9390	9390	9360	10850	8030	9440	9361.48	0.00	0	0	9600	9520	9410	9330	9220	9560	9370	39	1410	500	6230	10	1	7711315	722	-35.06	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.93	6100	20230314	53.44	11990	-21.93	20230706	6100	53.44	20230314	11990	-21.93	20230706	6100	53.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20231024	150904	57	100.00	KONEX			N	N	N	N		N	9360	-80	5	-0.85	1011040	108	180.00	9390	9390	9360	10850	8030	9440	9361.48	0.00	0	0	9600	9520	9410	9330	9220	9560	9370	39	1410	500	6230	10	1	7711315	722	-35.06	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.93	6100	20230314	53.44	11990	-21.93	20230706	6100	53.44	20230314	11990	-21.93	20230706	6100	53.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20231024	140849	57	100.00	KONEX			N	N	N	N		N	9370	-70	5	-0.74	730240	78	130.00	9390	9390	9360	10850	8030	9440	9362.05	0.00	0	0	9600	9520	9410	9330	9220	9560	9370	39	1410	500	6230	10	1	7711315	723	-35.09	2.58	12	0.00	-267.00	3627.00	11990	20230706	-21.85	6100	20230314	53.61	11990	-21.85	20230706	6100	53.61	20230314	11990	-21.85	20230706	6100	53.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20231024	130855	57	100.00	KONEX			N	N	N	N		N	9390	-50	5	-0.53	9390	1	1.67	9390	9390	9390	10850	8030	9440	9390.00	0.00	0	0	9600	9520	9410	9330	9220	9560	9370	39	1410	500	6230	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20231024	120904	57	100.00	KONEX			N	N	N	N		N	9390	-50	5	-0.53	9390	1	1.67	9390	9390	9390	10850	8030	9440	9390.00	0.00	0	0	9600	9520	9410	9330	9220	9560	9370	39	1410	500	6230	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20231024	110858	57	100.00	KONEX			N	N	N	N		N	9390	-50	5	-0.53	9390	1	1.67	9390	9390	9390	10850	8030	9440	9390.00	0.00	0	0	9600	9520	9410	9330	9220	9560	9370	39	1410	500	6230	10	1	7711315	724	-35.17	2.59	12	0.00	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20231024	100850	57	100.00	KONEX			N	N	N	N		N	9440	0	3	0.00	0	0	0.00	0	0	0	10850	8030	9440	0.00	0.00	0	0	9600	9520	9410	9330	9220	9560	9370	39	1410	500	6230	10	1	7711315	728	-35.36	2.60	12	0.00	-267.00	3627.00	11990	20230706	-21.27	6100	20230314	54.75	11990	-21.27	20230706	6100	54.75	20230314	11990	-21.27	20230706	6100	54.75	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20231024	090859	57	100.00	KONEX			N	N	N	N		N	9440	0	3	0.00	0	0	0.00	0	0	0	10850	8030	9440	0.00	0.00	0	0	9600	9520	9410	9330	9220	9560	9370	39	1410	500	6230	10	1	7711315	728	-35.36	2.60	12	0.00	-267.00	3627.00	11990	20230706	-21.27	6100	20230314	54.75	11990	-21.27	20230706	6100	54.75	20230314	11990	-21.27	20230706	6100	54.75	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20231023	160844	57	100.00	KONEX			N	N	N	N		N	9440	140	2	1.51	564900	60	3.12	9300	9490	9300	10690	7910	9300	9415.00	0.00	0	0	10273	9786	9493	9006	8713	9640	8860	39	1390	500	6130	10	1	7711315	728	-35.36	2.60	12	0.00	-267.00	3627.00	11990	20230706	-21.27	6100	20230314	54.75	11990	-21.27	20230706	6100	54.75	20230314	11990	-21.27	20230706	6100	54.75	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20231023	150850	57	100.00	KONEX			N	N	N	N		N	9440	140	2	1.51	564900	60	3.12	9300	9490	9300	10690	7910	9300	9415.00	0.00	0	0	10273	9786	9493	9006	8713	9640	8860	39	1390	500	6130	10	1	7711315	728	-35.36	2.60	12	0.00	-267.00	3627.00	11990	20230706	-21.27	6100	20230314	54.75	11990	-21.27	20230706	6100	54.75	20230314	11990	-21.27	20230706	6100	54.75	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20231023	140848	57	100.00	KONEX			N	N	N	N		N	9490	190	2	2.04	432740	46	2.40	9300	9490	9300	10690	7910	9300	9407.39	0.00	0	0	10273	9786	9493	9006	8713	9640	8860	39	1390	500	6130	10	1	7711315	732	-35.54	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.85	6100	20230314	55.57	11990	-20.85	20230706	6100	55.57	20230314	11990	-20.85	20230706	6100	55.57	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20231023	130854	57	100.00	KONEX			N	N	N	N		N	9490	190	2	2.04	432740	46	2.40	9300	9490	9300	10690	7910	9300	9407.39	0.00	0	0	10273	9786	9493	9006	8713	9640	8860	39	1390	500	6130	10	1	7711315	732	-35.54	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.85	6100	20230314	55.57	11990	-20.85	20230706	6100	55.57	20230314	11990	-20.85	20230706	6100	55.57	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20231023	120845	57	100.00	KONEX			N	N	N	N		N	9490	190	2	2.04	432740	46	2.40	9300	9490	9300	10690	7910	9300	9407.39	0.00	0	0	10273	9786	9493	9006	8713	9640	8860	39	1390	500	6130	10	1	7711315	732	-35.54	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.85	6100	20230314	55.57	11990	-20.85	20230706	6100	55.57	20230314	11990	-20.85	20230706	6100	55.57	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20231023	110843	57	100.00	KONEX			N	N	N	N		N	9490	190	2	2.04	432740	46	2.40	9300	9490	9300	10690	7910	9300	9407.39	0.00	0	0	10273	9786	9493	9006	8713	9640	8860	39	1390	500	6130	10	1	7711315	732	-35.54	2.62	12	0.00	-267.00	3627.00	11990	20230706	-20.85	6100	20230314	55.57	11990	-20.85	20230706	6100	55.57	20230314	11990	-20.85	20230706	6100	55.57	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20231023	100837	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10273	9786	9493	9006	8713	9640	8860	39	1390	500	6130	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20231023	090856	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10273	9786	9493	9006	8713	9640	8860	39	1390	500	6130	10	1	7711315	717	-34.83	2.56	12	0.00	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20231020	160842	57	100.00	KONEX			N	N	N	N		N	9300	-680	5	-6.81	17854160	1920	719.10	9600	9980	9200	11470	8490	9980	9299.04	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	39	1490	500	6580	10	1	7711315	717	-34.83	2.56	12	0.02	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20231020	150841	57	100.00	KONEX			N	N	N	N		N	9300	-680	5	-6.81	17249660	1855	694.76	9600	9980	9200	11470	8490	9980	9299.01	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	39	1490	500	6580	10	1	7711315	717	-34.83	2.56	12	0.02	-267.00	3627.00	11990	20230706	-22.44	6100	20230314	52.46	11990	-22.44	20230706	6100	52.46	20230314	11990	-22.44	20230706	6100	52.46	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20231020	140849	57	100.00	KONEX			N	N	N	N		N	9390	-590	5	-5.91	17017160	1830	685.39	9600	9980	9200	11470	8490	9980	9298.99	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	39	1490	500	6580	10	1	7711315	724	-35.17	2.59	12	0.02	-267.00	3627.00	11990	20230706	-21.68	6100	20230314	53.93	11990	-21.68	20230706	6100	53.93	20230314	11990	-21.68	20230706	6100	53.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20231020	130825	57	100.00	KONEX			N	N	N	N		N	9400	-580	5	-5.81	16716680	1798	673.41	9600	9980	9200	11470	8490	9980	9297.37	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	39	1490	500	6580	10	1	7711315	725	-35.21	2.59	12	0.02	-267.00	3627.00	11990	20230706	-21.60	6100	20230314	54.10	11990	-21.60	20230706	6100	54.10	20230314	11990	-21.60	20230706	6100	54.10	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20231020	120836	57	100.00	KONEX			N	N	N	N		N	9450	-530	5	-5.31	16650760	1791	670.79	9600	9980	9200	11470	8490	9980	9296.91	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	39	1490	500	6580	10	1	7711315	729	-35.39	2.61	12	0.02	-267.00	3627.00	11990	20230706	-21.18	6100	20230314	54.92	11990	-21.18	20230706	6100	54.92	20230314	11990	-21.18	20230706	6100	54.92	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20231020	110845	57	100.00	KONEX			N	N	N	N		N	9450	-530	5	-5.31	15923530	1714	641.95	9600	9980	9200	11470	8490	9980	9290.27	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	39	1490	500	6580	10	1	7711315	729	-35.39	2.61	12	0.02	-267.00	3627.00	11990	20230706	-21.18	6100	20230314	54.92	11990	-21.18	20230706	6100	54.92	20230314	11990	-21.18	20230706	6100	54.92	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20231020	100836	57	100.00	KONEX			N	N	N	N		N	9450	-530	5	-5.31	13799080	1489	557.68	9600	9980	9200	11470	8490	9980	9267.35	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	39	1490	500	6580	10	1	7711315	729	-35.39	2.61	12	0.02	-267.00	3627.00	11990	20230706	-21.18	6100	20230314	54.92	11990	-21.18	20230706	6100	54.92	20230314	11990	-21.18	20230706	6100	54.92	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20231020	090836	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	10260	10120	9860	9720	9460	9990	9590	39	1490	500	6580	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20231019	160834	57	100.00	KONEX			N	N	N	N		N	9980	-20	5	-0.20	2652330	267	1271.43	10000	10000	9600	11500	8500	10000	9933.82	0.00	0	0	10400	10200	10100	9900	9800	10150	9850	39	1500	500	6600	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20231019	150826	57	100.00	KONEX			N	N	N	N		N	9980	-20	5	-0.20	2652330	267	1271.43	10000	10000	9600	11500	8500	10000	9933.82	0.00	0	0	10400	10200	10100	9900	9800	10150	9850	39	1500	500	6600	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20231019	140837	57	100.00	KONEX			N	N	N	N		N	9980	-20	5	-0.20	657230	67	319.05	10000	10000	9600	11500	8500	10000	9809.40	0.00	0	0	10400	10200	10100	9900	9800	10150	9850	39	1500	500	6600	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20231019	130829	57	100.00	KONEX			N	N	N	N		N	9980	-20	5	-0.20	657230	67	319.05	10000	10000	9600	11500	8500	10000	9809.40	0.00	0	0	10400	10200	10100	9900	9800	10150	9850	39	1500	500	6600	10	1	7711315	770	-37.38	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.76	6100	20230314	63.61	11990	-16.76	20230706	6100	63.61	20230314	11990	-16.76	20230706	6100	63.61	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20231019	120835	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	647250	66	314.29	10000	10000	9600	11500	8500	10000	9806.82	0.00	0	0	10400	10200	10100	9900	9800	10150	9850	39	1500	500	6600	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20231019	110830	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	4.76	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10400	10200	10100	9900	9800	10150	9850	39	1500	500	6600	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20231019	100823	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	4.76	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10400	10200	10100	9900	9800	10150	9850	39	1500	500	6600	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20231019	090834	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	4.76	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10400	10200	10100	9900	9800	10150	9850	39	1500	500	6600	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20231018	160838	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	210600	21	1.88	10300	10300	10000	11840	8760	10300	10028.57	0.00	0	0	11566	10932	10366	9732	9166	11250	10050	39	1540	500	6790	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20231018	150827	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	210600	21	1.88	10300	10300	10000	11840	8760	10300	10028.57	0.00	0	0	11566	10932	10366	9732	9166	11250	10050	39	1540	500	6790	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20231018	140816	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	210600	21	1.88	10300	10300	10000	11840	8760	10300	10028.57	0.00	0	0	11566	10932	10366	9732	9166	11250	10050	39	1540	500	6790	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20231018	130814	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	210600	21	1.88	10300	10300	10000	11840	8760	10300	10028.57	0.00	0	0	11566	10932	10366	9732	9166	11250	10050	39	1540	500	6790	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20231018	120830	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	170600	17	1.52	10300	10300	10000	11840	8760	10300	10035.29	0.00	0	0	11566	10932	10366	9732	9166	11250	10050	39	1540	500	6790	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20231018	110822	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	170600	17	1.52	10300	10300	10000	11840	8760	10300	10035.29	0.00	0	0	11566	10932	10366	9732	9166	11250	10050	39	1540	500	6790	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20231018	100832	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	170600	17	1.52	10300	10300	10000	11840	8760	10300	10035.29	0.00	0	0	11566	10932	10366	9732	9166	11250	10050	39	1540	500	6790	10	1	7711315	794	-38.58	2.84	12	0.00	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20231018	090818	57	100.00	KONEX			N	N	N	N		N	10000	-300	5	-2.91	110300	11	0.98	10300	10300	10000	11840	8760	10300	10027.27	0.00	0	0	11566	10932	10366	9732	9166	11250	10050	39	1540	500	6790	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20231017	160822	57	100.00	KONEX			N	N	N	N		N	10300	340	2	3.41	11173150	1118	916.39	10000	11000	9800	11450	8470	9960	9993.87	0.00	0	0	10080	10020	9910	9850	9740	10050	9880	39	1490	500	6570	10	1	7711315	794	-38.58	2.84	12	0.01	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20231017	150828	57	100.00	KONEX			N	N	N	N		N	10300	340	2	3.41	11173150	1118	916.39	10000	11000	9800	11450	8470	9960	9993.87	0.00	0	0	10080	10020	9910	9850	9740	10050	9880	39	1490	500	6570	10	1	7711315	794	-38.58	2.84	12	0.01	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20231017	140830	57	100.00	KONEX			N	N	N	N		N	10300	340	2	3.41	11173150	1118	916.39	10000	11000	9800	11450	8470	9960	9993.87	0.00	0	0	10080	10020	9910	9850	9740	10050	9880	39	1490	500	6570	10	1	7711315	794	-38.58	2.84	12	0.01	-267.00	3627.00	11990	20230706	-14.10	6100	20230314	68.85	11990	-14.10	20230706	6100	68.85	20230314	11990	-14.10	20230706	6100	68.85	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20231017	130823	57	100.00	KONEX			N	N	N	N		N	11000	1040	2	10.44	11162850	1117	915.57	10000	11000	9800	11450	8470	9960	9993.60	0.00	0	0	10080	10020	9910	9850	9740	10050	9880	39	1490	500	6570	10	1	7711315	848	-41.20	3.03	12	0.01	-267.00	3627.00	11990	20230706	-8.26	6100	20230314	80.33	11990	-8.26	20230706	6100	80.33	20230314	11990	-8.26	20230706	6100	80.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20231017	120826	57	100.00	KONEX			N	N	N	N		N	11000	1040	2	10.44	11162850	1117	915.57	10000	11000	9800	11450	8470	9960	9993.60	0.00	0	0	10080	10020	9910	9850	9740	10050	9880	39	1490	500	6570	10	1	7711315	848	-41.20	3.03	12	0.01	-267.00	3627.00	11990	20230706	-8.26	6100	20230314	80.33	11990	-8.26	20230706	6100	80.33	20230314	11990	-8.26	20230706	6100	80.33	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20231017	110817	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	421800	43	35.25	10000	10000	9800	11450	8470	9960	9809.30	0.00	0	0	10080	10020	9910	9850	9740	10050	9880	39	1490	500	6570	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20231017	100811	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	10000	1	0.82	10000	10000	10000	11450	8470	9960	10000.00	0.00	0	0	10080	10020	9910	9850	9740	10050	9880	39	1490	500	6570	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20231017	090818	57	100.00	KONEX			N	N	N	N		N	10000	40	2	0.40	10000	1	0.82	10000	10000	10000	11450	8470	9960	10000.00	0.00	0	0	10080	10020	9910	9850	9740	10050	9880	39	1490	500	6570	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20231016	160819	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	1213450	122	435.71	9800	9970	9800	11460	8480	9970	9946.31	0.00	0	0	10243	10106	9853	9716	9463	10175	9785	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20231016	150819	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	1213450	122	435.71	9800	9970	9800	11460	8480	9970	9946.31	0.00	0	0	10243	10106	9853	9716	9463	10175	9785	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20231016	140820	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	1213450	122	435.71	9800	9970	9800	11460	8480	9970	9946.31	0.00	0	0	10243	10106	9853	9716	9463	10175	9785	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20231016	130814	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	1104730	111	396.43	9800	9970	9800	11460	8480	9970	9952.52	0.00	0	0	10243	10106	9853	9716	9463	10175	9785	39	1490	500	6580	10	1	7711315	767	-37.27	2.74	12	0.00	-267.00	3627.00	11990	20230706	-17.01	6100	20230314	63.11	11990	-17.01	20230706	6100	63.11	20230314	11990	-17.01	20230706	6100	63.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20231016	120815	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	1094780	110	392.86	9800	9970	9800	11460	8480	9970	9952.55	0.00	0	0	10243	10106	9853	9716	9463	10175	9785	39	1490	500	6580	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20231016	110810	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	1094780	110	392.86	9800	9970	9800	11460	8480	9970	9952.55	0.00	0	0	10243	10106	9853	9716	9463	10175	9785	39	1490	500	6580	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20231016	100806	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	1094780	110	392.86	9800	9970	9800	11460	8480	9970	9952.55	0.00	0	0	10243	10106	9853	9716	9463	10175	9785	39	1490	500	6580	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20231016	090808	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	88810	9	32.14	9800	9960	9800	11460	8480	9970	9867.78	0.00	0	0	10243	10106	9853	9716	9463	10175	9785	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20231012	160831	57	100.00	KONEX			N	N	N	N		N	9990	60	2	0.60	1693860	175	35.86	9890	10000	9600	11410	8450	9930	9679.20	0.00	0	0	10216	10072	9786	9642	9356	10145	9715	39	1480	500	6550	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20231012	150813	57	100.00	KONEX			N	N	N	N		N	9990	60	2	0.60	1693860	175	35.86	9890	10000	9600	11410	8450	9930	9679.20	0.00	0	0	10216	10072	9786	9642	9356	10145	9715	39	1480	500	6550	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20231012	140814	57	100.00	KONEX			N	N	N	N		N	10000	70	2	0.70	376880	38	7.79	9890	10000	9890	11410	8450	9930	9917.89	0.00	0	0	10216	10072	9786	9642	9356	10145	9715	39	1480	500	6550	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20231012	130814	57	100.00	KONEX			N	N	N	N		N	10000	70	2	0.70	376880	38	7.79	9890	10000	9890	11410	8450	9930	9917.89	0.00	0	0	10216	10072	9786	9642	9356	10145	9715	39	1480	500	6550	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20231012	120823	57	100.00	KONEX			N	N	N	N		N	10000	70	2	0.70	376880	38	7.79	9890	10000	9890	11410	8450	9930	9917.89	0.00	0	0	10216	10072	9786	9642	9356	10145	9715	39	1480	500	6550	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20231012	110822	57	100.00	KONEX			N	N	N	N		N	10000	70	2	0.70	376880	38	7.79	9890	10000	9890	11410	8450	9930	9917.89	0.00	0	0	10216	10072	9786	9642	9356	10145	9715	39	1480	500	6550	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20231012	100816	57	100.00	KONEX			N	N	N	N		N	10000	70	2	0.70	376880	38	7.79	9890	10000	9890	11410	8450	9930	9917.89	0.00	0	0	10216	10072	9786	9642	9356	10145	9715	39	1480	500	6550	10	1	7711315	771	-37.45	2.76	12	0.00	-267.00	3627.00	11990	20230706	-16.60	6100	20230314	63.93	11990	-16.60	20230706	6100	63.93	20230314	11990	-16.60	20230706	6100	63.93	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20231012	090823	57	100.00	KONEX			N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	11410	8450	9930	0.00	0.00	0	0	10216	10072	9786	9642	9356	10145	9715	39	1480	500	6550	10	1	7711315	766	-37.19	2.74	12	0.00	-267.00	3627.00	11990	20230706	-17.18	6100	20230314	62.79	11990	-17.18	20230706	6100	62.79	20230314	11990	-17.18	20230706	6100	62.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20231011	160812	57	100.00	KONEX			N	N	N	N		N	9930	250	2	2.58	4697930	488	11.25	9670	9930	9500	11130	8230	9680	9626.91	0.00	0	0	10506	10092	9546	9132	8586	10300	9340	39	1450	500	6380	10	1	7711315	766	-37.19	2.74	12	0.01	-267.00	3627.00	11990	20230706	-17.18	6100	20230314	62.79	11990	-17.18	20230706	6100	62.79	20230314	11990	-17.18	20230706	6100	62.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20231011	150816	57	100.00	KONEX			N	N	N	N		N	9680	0	3	0.00	3640460	379	8.74	9670	9680	9500	11130	8230	9680	9605.44	0.00	0	0	10506	10092	9546	9132	8586	10300	9340	39	1450	500	6380	10	1	7711315	746	-36.25	2.67	12	0.00	-267.00	3627.00	11990	20230706	-19.27	6100	20230314	58.69	11990	-19.27	20230706	6100	58.69	20230314	11990	-19.27	20230706	6100	58.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20231011	140820	57	100.00	KONEX			N	N	N	N		N	9680	0	3	0.00	3640460	379	8.74	9670	9680	9500	11130	8230	9680	9605.44	0.00	0	0	10506	10092	9546	9132	8586	10300	9340	39	1450	500	6380	10	1	7711315	746	-36.25	2.67	12	0.00	-267.00	3627.00	11990	20230706	-19.27	6100	20230314	58.69	11990	-19.27	20230706	6100	58.69	20230314	11990	-19.27	20230706	6100	58.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20231011	130810	57	100.00	KONEX			N	N	N	N		N	9680	0	3	0.00	3640460	379	8.74	9670	9680	9500	11130	8230	9680	9605.44	0.00	0	0	10506	10092	9546	9132	8586	10300	9340	39	1450	500	6380	10	1	7711315	746	-36.25	2.67	12	0.00	-267.00	3627.00	11990	20230706	-19.27	6100	20230314	58.69	11990	-19.27	20230706	6100	58.69	20230314	11990	-19.27	20230706	6100	58.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20231011	120826	57	100.00	KONEX			N	N	N	N		N	9670	-10	5	-0.10	2644420	276	6.36	9670	9680	9500	11130	8230	9680	9581.23	0.00	0	0	10506	10092	9546	9132	8586	10300	9340	39	1450	500	6380	10	1	7711315	746	-36.22	2.67	12	0.00	-267.00	3627.00	11990	20230706	-19.35	6100	20230314	58.52	11990	-19.35	20230706	6100	58.52	20230314	11990	-19.35	20230706	6100	58.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20231011	110819	57	100.00	KONEX			N	N	N	N		N	9670	-10	5	-0.10	2528870	264	6.09	9670	9680	9500	11130	8230	9680	9579.05	0.00	0	0	10506	10092	9546	9132	8586	10300	9340	39	1450	500	6380	10	1	7711315	746	-36.22	2.67	12	0.00	-267.00	3627.00	11990	20230706	-19.35	6100	20230314	58.52	11990	-19.35	20230706	6100	58.52	20230314	11990	-19.35	20230706	6100	58.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20231011	100813	57	100.00	KONEX			N	N	N	N		N	9680	0	3	0.00	1740200	181	4.17	9670	9680	9500	11130	8230	9680	9614.36	0.00	0	0	10506	10092	9546	9132	8586	10300	9340	39	1450	500	6380	10	1	7711315	746	-36.25	2.67	12	0.00	-267.00	3627.00	11990	20230706	-19.27	6100	20230314	58.69	11990	-19.27	20230706	6100	58.69	20230314	11990	-19.27	20230706	6100	58.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20231011	090818	57	100.00	KONEX			N	N	N	N		N	9670	-10	5	-0.10	473830	49	1.13	9670	9670	9670	11130	8230	9680	9670.00	0.00	0	0	10506	10092	9546	9132	8586	10300	9340	39	1450	500	6380	10	1	7711315	746	-36.22	2.67	12	0.00	-267.00	3627.00	11990	20230706	-19.35	6100	20230314	58.52	11990	-19.35	20230706	6100	58.52	20230314	11990	-19.35	20230706	6100	58.52	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20231010	150806	57	100.00	KONEX			N	N	N	N		N	9680	-290	5	-2.91	40466580	4338	9037.50	9650	9960	9000	11460	8480	9970	9328.40	0.00	0	0	10176	10072	9886	9782	9596	9980	9690	39	1490	500	6580	10	1	7711315	746	-36.25	2.67	12	0.06	-267.00	3627.00	11990	20230706	-19.27	6100	20230314	58.69	11990	-19.27	20230706	6100	58.69	20230314	11990	-19.27	20230706	6100	58.69	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20231010	140811	57	100.00	KONEX			N	N	N	N		N	9340	-630	5	-6.32	29910060	3205	6677.08	9650	9960	9000	11460	8480	9970	9332.31	0.00	0	0	10176	10072	9886	9782	9596	9980	9690	39	1490	500	6580	10	1	7711315	720	-34.98	2.58	12	0.04	-267.00	3627.00	11990	20230706	-22.10	6100	20230314	53.11	11990	-22.10	20230706	6100	53.11	20230314	11990	-22.10	20230706	6100	53.11	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20231010	130804	57	100.00	KONEX			N	N	N	N		N	9890	-80	5	-0.80	9834670	1024	2133.33	9650	9960	9550	11460	8480	9970	9604.17	0.00	0	0	10176	10072	9886	9782	9596	9980	9690	39	1490	500	6580	10	1	7711315	763	-37.04	2.73	12	0.01	-267.00	3627.00	11990	20230706	-17.51	6100	20230314	62.13	11990	-17.51	20230706	6100	62.13	20230314	11990	-17.51	20230706	6100	62.13	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20231010	120803	57	100.00	KONEX			N	N	N	N		N	9930	-40	5	-0.40	2873280	297	618.75	9650	9960	9650	11460	8480	9970	9674.34	0.00	0	0	10176	10072	9886	9782	9596	9980	9690	39	1490	500	6580	10	1	7711315	766	-37.19	2.74	12	0.00	-267.00	3627.00	11990	20230706	-17.18	6100	20230314	62.79	11990	-17.18	20230706	6100	62.79	20230314	11990	-17.18	20230706	6100	62.79	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20231010	110749	57	100.00	KONEX			N	N	N	N		N	9940	-30	5	-0.30	2813850	291	606.25	9650	9960	9650	11460	8480	9970	9669.59	0.00	0	0	10176	10072	9886	9782	9596	9980	9690	39	1490	500	6580	10	1	7711315	767	-37.23	2.74	12	0.00	-267.00	3627.00	11990	20230706	-17.10	6100	20230314	62.95	11990	-17.10	20230706	6100	62.95	20230314	11990	-17.10	20230706	6100	62.95	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20231010	100757	57	100.00	KONEX			N	N	N	N		N	9960	-10	5	-0.10	1728560	179	372.92	9650	9960	9650	11460	8480	9970	9656.76	0.00	0	0	10176	10072	9886	9782	9596	9980	9690	39	1490	500	6580	10	1	7711315	768	-37.30	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.93	6100	20230314	63.28	11990	-16.93	20230706	6100	63.28	20230314	11990	-16.93	20230706	6100	63.28	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20231010	090751	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	0.00	0	0	10176	10072	9886	9782	9596	9980	9690	39	1490	500	6580	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20231006	160759	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	470030	48	7.04	9990	9990	9700	11480	8500	9990	9792.29	0.00	0	0	10903	10446	9823	9366	8743	10675	9595	39	1490	500	6590	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20231006	150748	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	470030	48	7.04	9990	9990	9700	11480	8500	9990	9792.29	0.00	0	0	10903	10446	9823	9366	8743	10675	9595	39	1490	500	6590	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20231006	140750	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	410260	42	6.16	9990	9990	9700	11480	8500	9990	9768.10	0.00	0	0	10903	10446	9823	9366	8743	10675	9595	39	1490	500	6590	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20231006	130740	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	360410	37	5.43	9990	9990	9700	11480	8500	9990	9740.81	0.00	0	0	10903	10446	9823	9366	8743	10675	9595	39	1490	500	6590	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20231006	120738	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	360410	37	5.43	9990	9990	9700	11480	8500	9990	9740.81	0.00	0	0	10903	10446	9823	9366	8743	10675	9595	39	1490	500	6590	10	1	7711315	769	-37.34	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.85	6100	20230314	63.44	11990	-16.85	20230706	6100	63.44	20230314	11990	-16.85	20230706	6100	63.44	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20231006	110732	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	136770	14	2.05	9990	9990	9700	11480	8500	9990	9769.29	0.00	0	0	10903	10446	9823	9366	8743	10675	9595	39	1490	500	6590	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20231006	100737	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	9990	1	0.15	9990	9990	9990	11480	8500	9990	9990.00	0.00	0	0	10903	10446	9823	9366	8743	10675	9595	39	1490	500	6590	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20231006	090733	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10903	10446	9823	9366	8743	10675	9595	39	1490	500	6590	10	1	7711315	770	-37.42	2.75	12	0.00	-267.00	3627.00	11990	20230706	-16.68	6100	20230314	63.77	11990	-16.68	20230706	6100	63.77	20230314	11990	-16.68	20230706	6100	63.77	20230314	0.00	N	216400	500	38 억		0	N	N	0	N	00	N