KissMeData/337840/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	161200	57	100.00	KONEX			N	N	N	N		N	18410	530	2	2.96	49637190	2730	147.49	18000	18680	17730	20550	15200	17880	18182.12	0.03	0	0	18626	18252	17626	17252	16626	17940	16940	18	2670	500	11440	10	1	3673541	676	-16.81	3.53	12	0.07	-1095.00	5212.00	30900	20230823	-40.42	12500	20230119	47.28	30900	-40.42	20230823	12500	47.28	20230119	30900	-40.42	20230823	12500	47.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
3	20231031	151212	57	100.00	KONEX			N	N	N	N		N	18200	320	2	1.79	44612710	2454	132.58	18000	18680	17730	20550	15200	17880	18179.59	0.03	0	0	18626	18252	17626	17252	16626	17940	16940	18	2670	500	11440	10	1	3673541	669	-16.62	3.49	12	0.07	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
4	20231031	141221	57	100.00	KONEX			N	N	N	N		N	18200	320	2	1.79	44157710	2429	131.23	18000	18680	17730	20550	15200	17880	18179.38	0.03	0	0	18626	18252	17626	17252	16626	17940	16940	18	2670	500	11440	10	1	3673541	669	-16.62	3.49	12	0.07	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
5	20231031	131210	57	100.00	KONEX			N	N	N	N		N	18200	320	2	1.79	44048560	2423	130.90	18000	18680	17730	20550	15200	17880	18179.35	0.03	0	0	18626	18252	17626	17252	16626	17940	16940	18	2670	500	11440	10	1	3673541	669	-16.62	3.49	12	0.07	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
6	20231031	121213	57	100.00	KONEX			N	N	N	N		N	18200	320	2	1.79	31380320	1721	92.98	18000	18680	17730	20550	15200	17880	18233.77	0.03	0	0	18626	18252	17626	17252	16626	17940	16940	18	2670	500	11440	10	1	3673541	669	-16.62	3.49	12	0.05	-1095.00	5212.00	30900	20230823	-41.10	12500	20230119	45.60	30900	-41.10	20230823	12500	45.60	20230119	30900	-41.10	20230823	12500	45.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
7	20231031	111242	57	100.00	KONEX			N	N	N	N		N	18440	560	2	3.13	25046840	1373	74.18	18000	18680	17730	20550	15200	17880	18242.42	0.03	0	0	18626	18252	17626	17252	16626	17940	16940	18	2670	500	11440	10	1	3673541	677	-16.84	3.54	12	0.04	-1095.00	5212.00	30900	20230823	-40.32	12500	20230119	47.52	30900	-40.32	20230823	12500	47.52	20230119	30900	-40.32	20230823	12500	47.52	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
8	20231031	101220	57	100.00	KONEX			N	N	N	N		N	18000	120	2	0.67	16995910	927	50.08	18000	18680	17730	20550	15200	17880	18334.31	0.03	0	0	18626	18252	17626	17252	16626	17940	16940	18	2670	500	11440	10	1	3673541	661	-16.44	3.45	12	0.03	-1095.00	5212.00	30900	20230823	-41.75	12500	20230119	44.00	30900	-41.75	20230823	12500	44.00	20230119	30900	-41.75	20230823	12500	44.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
9	20231031	091222	57	100.00	KONEX			N	N	N	N		N	18330	450	2	2.52	531240	29	1.57	18000	18330	18000	20550	15200	17880	18318.62	0.03	0	0	18626	18252	17626	17252	16626	17940	16940	18	2670	500	11440	10	1	3673541	673	-16.74	3.52	12	0.00	-1095.00	5212.00	30900	20230823	-40.68	12500	20230119	46.64	30900	-40.68	20230823	12500	46.64	20230119	30900	-40.68	20230823	12500	46.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
10	20231030	161155	57	100.00	KONEX			N	N	N	N		N	17880	550	2	3.17	32614810	1851	402.39	17920	18000	17000	19920	14740	17330	17620.10	0.03	0	0	17643	17486	17243	17086	16843	17365	16965	18	2590	500	11090	10	1	3673541	657	-16.33	3.43	12	0.05	-1095.00	5212.00	30900	20230823	-42.14	12500	20230119	43.04	30900	-42.14	20230823	12500	43.04	20230119	30900	-42.14	20230823	12500	43.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
11	20231030	151130	57	100.00	KONEX			N	N	N	N		N	17490	160	2	0.92	27798230	1578	343.04	17920	18000	17000	19920	14740	17330	17616.12	0.03	0	0	17643	17486	17243	17086	16843	17365	16965	18	2590	500	11090	10	1	3673541	643	-15.97	3.36	12	0.04	-1095.00	5212.00	30900	20230823	-43.40	12500	20230119	39.92	30900	-43.40	20230823	12500	39.92	20230119	30900	-43.40	20230823	12500	39.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
12	20231030	141128	57	100.00	KONEX			N	N	N	N		N	17860	530	2	3.06	26801300	1521	330.65	17920	18000	17000	19920	14740	17330	17620.84	0.03	0	0	17643	17486	17243	17086	16843	17365	16965	18	2590	500	11090	10	1	3673541	656	-16.31	3.43	12	0.04	-1095.00	5212.00	30900	20230823	-42.20	12500	20230119	42.88	30900	-42.20	20230823	12500	42.88	20230119	30900	-42.20	20230823	12500	42.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
13	20231030	131132	57	100.00	KONEX			N	N	N	N		N	17930	600	2	3.46	11285620	634	137.83	17920	18000	17000	19920	14740	17330	17800.66	0.03	0	0	17643	17486	17243	17086	16843	17365	16965	18	2590	500	11090	10	1	3673541	659	-16.37	3.44	12	0.02	-1095.00	5212.00	30900	20230823	-41.97	12500	20230119	43.44	30900	-41.97	20230823	12500	43.44	20230119	30900	-41.97	20230823	12500	43.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
14	20231030	121122	57	100.00	KONEX			N	N	N	N		N	18000	670	2	3.87	8288340	463	100.65	17920	18000	17000	19920	14740	17330	17901.38	0.03	0	0	17643	17486	17243	17086	16843	17365	16965	18	2590	500	11090	10	1	3673541	661	-16.44	3.45	12	0.01	-1095.00	5212.00	30900	20230823	-41.75	12500	20230119	44.00	30900	-41.75	20230823	12500	44.00	20230119	30900	-41.75	20230823	12500	44.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
15	20231030	111123	57	100.00	KONEX			N	N	N	N		N	17500	170	2	0.98	3833340	215	46.74	17920	17950	17000	19920	14740	17330	17829.49	0.03	0	0	17643	17486	17243	17086	16843	17365	16965	18	2590	500	11090	10	1	3673541	643	-15.98	3.36	12	0.01	-1095.00	5212.00	30900	20230823	-43.37	12500	20230119	40.00	30900	-43.37	20230823	12500	40.00	20230119	30900	-43.37	20230823	12500	40.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
16	20231030	101119	57	100.00	KONEX			N	N	N	N		N	17810	480	2	2.77	352710	20	4.35	17920	17920	17000	19920	14740	17330	17635.50	0.03	0	0	17643	17486	17243	17086	16843	17365	16965	18	2590	500	11090	10	1	3673541	654	-16.26	3.42	12	0.00	-1095.00	5212.00	30900	20230823	-42.36	12500	20230119	42.48	30900	-42.36	20230823	12500	42.48	20230119	30900	-42.36	20230823	12500	42.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
17	20231030	091119	57	100.00	KONEX			N	N	N	N		N	17920	590	2	3.40	35840	2	0.43	17920	17920	17920	19920	14740	17330	17920.00	0.03	0	0	17643	17486	17243	17086	16843	17365	16965	18	2590	500	11090	10	1	3673541	658	-16.37	3.44	12	0.00	-1095.00	5212.00	30900	20230823	-42.01	12500	20230119	43.36	30900	-42.01	20230823	12500	43.36	20230119	30900	-42.01	20230823	12500	43.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
18	20231027	161028	57	100.00	KONEX			N	N	N	N		N	17330	-70	5	-0.40	7889610	460	77.97	17400	17400	17000	20000	14790	17400	17151.33	0.03	0	0	18106	17752	17576	17222	17046	17665	17135	18	2600	500	11130	10	1	3673541	637	-15.83	3.33	12	0.01	-1095.00	5212.00	30900	20230823	-43.92	12500	20230119	38.64	30900	-43.92	20230823	12500	38.64	20230119	30900	-43.92	20230823	12500	38.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
19	20231027	151120	57	100.00	KONEX			N	N	N	N		N	17360	-40	5	-0.23	4706640	275	46.61	17400	17400	17000	20000	14790	17400	17115.05	0.03	0	0	18106	17752	17576	17222	17046	17665	17135	18	2600	500	11130	10	1	3673541	638	-15.85	3.33	12	0.01	-1095.00	5212.00	30900	20230823	-43.82	12500	20230119	38.88	30900	-43.82	20230823	12500	38.88	20230119	30900	-43.82	20230823	12500	38.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
20	20231027	141119	57	100.00	KONEX			N	N	N	N		N	17400	0	3	0.00	2797110	163	27.63	17400	17400	17000	20000	14790	17400	17160.18	0.03	0	0	18106	17752	17576	17222	17046	17665	17135	18	2600	500	11130	10	1	3673541	639	-15.89	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.69	12500	20230119	39.20	30900	-43.69	20230823	12500	39.20	20230119	30900	-43.69	20230823	12500	39.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
21	20231027	131109	57	100.00	KONEX			N	N	N	N		N	17400	0	3	0.00	2797110	163	27.63	17400	17400	17000	20000	14790	17400	17160.18	0.03	0	0	18106	17752	17576	17222	17046	17665	17135	18	2600	500	11130	10	1	3673541	639	-15.89	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.69	12500	20230119	39.20	30900	-43.69	20230823	12500	39.20	20230119	30900	-43.69	20230823	12500	39.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
22	20231027	121121	57	100.00	KONEX			N	N	N	N		N	17400	0	3	0.00	243600	14	2.37	17400	17400	17400	20000	14790	17400	17400.00	0.03	0	0	18106	17752	17576	17222	17046	17665	17135	18	2600	500	11130	10	1	3673541	639	-15.89	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.69	12500	20230119	39.20	30900	-43.69	20230823	12500	39.20	20230119	30900	-43.69	20230823	12500	39.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
23	20231027	111127	57	100.00	KONEX			N	N	N	N		N	17400	0	3	0.00	34800	2	0.34	17400	17400	17400	20000	14790	17400	17400.00	0.03	0	0	18106	17752	17576	17222	17046	17665	17135	18	2600	500	11130	10	1	3673541	639	-15.89	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.69	12500	20230119	39.20	30900	-43.69	20230823	12500	39.20	20230119	30900	-43.69	20230823	12500	39.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
24	20231027	101116	57	100.00	KONEX			N	N	N	N		N	17400	0	3	0.00	17400	1	0.17	17400	17400	17400	20000	14790	17400	17400.00	0.03	0	0	18106	17752	17576	17222	17046	17665	17135	18	2600	500	11130	10	1	3673541	639	-15.89	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.69	12500	20230119	39.20	30900	-43.69	20230823	12500	39.20	20230119	30900	-43.69	20230823	12500	39.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
25	20231027	091121	57	100.00	KONEX			N	N	N	N		N	17400	0	3	0.00	0	0	0.00	0	0	0	20000	14790	17400	0.00	0.03	0	0	18106	17752	17576	17222	17046	17665	17135	18	2600	500	11130	10	1	3673541	639	-15.89	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.69	12500	20230119	39.20	30900	-43.69	20230823	12500	39.20	20230119	30900	-43.69	20230823	12500	39.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
26	20231026	161104	57	100.00	KONEX			N	N	N	N		N	17400	110	2	0.64	10365260	590	46.31	17500	17930	17400	19880	14700	17290	17568.24	0.03	0	0	17976	17632	16946	16602	15916	17805	16775	18	2590	500	11060	10	1	3673541	639	-15.89	3.34	12	0.02	-1095.00	5212.00	30900	20230823	-43.69	12500	20230119	39.20	30900	-43.69	20230823	12500	39.20	20230119	30900	-43.69	20230823	12500	39.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
27	20231026	151101	57	100.00	KONEX			N	N	N	N		N	17860	570	2	3.30	8625260	490	38.46	17500	17930	17400	19880	14700	17290	17602.57	0.03	0	0	17976	17632	16946	16602	15916	17805	16775	18	2590	500	11060	10	1	3673541	656	-16.31	3.43	12	0.01	-1095.00	5212.00	30900	20230823	-42.20	12500	20230119	42.88	30900	-42.20	20230823	12500	42.88	20230119	30900	-42.20	20230823	12500	42.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
28	20231026	141104	57	100.00	KONEX			N	N	N	N		N	17860	570	2	3.30	8625260	490	38.46	17500	17930	17400	19880	14700	17290	17602.57	0.03	0	0	17976	17632	16946	16602	15916	17805	16775	18	2590	500	11060	10	1	3673541	656	-16.31	3.43	12	0.01	-1095.00	5212.00	30900	20230823	-42.20	12500	20230119	42.88	30900	-42.20	20230823	12500	42.88	20230119	30900	-42.20	20230823	12500	42.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
29	20231026	131102	57	100.00	KONEX			N	N	N	N		N	17850	560	2	3.24	6342400	359	28.18	17500	17930	17490	19880	14700	17290	17666.85	0.03	0	0	17976	17632	16946	16602	15916	17805	16775	18	2590	500	11060	10	1	3673541	656	-16.30	3.42	12	0.01	-1095.00	5212.00	30900	20230823	-42.23	12500	20230119	42.80	30900	-42.23	20230823	12500	42.80	20230119	30900	-42.23	20230823	12500	42.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
30	20231026	121055	57	100.00	KONEX			N	N	N	N		N	17800	510	2	2.95	2861130	163	12.79	17500	17930	17500	19880	14700	17290	17552.94	0.03	0	0	17976	17632	16946	16602	15916	17805	16775	18	2590	500	11060	10	1	3673541	654	-16.26	3.42	12	0.00	-1095.00	5212.00	30900	20230823	-42.39	12500	20230119	42.40	30900	-42.39	20230823	12500	42.40	20230119	30900	-42.39	20230823	12500	42.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
31	20231026	111111	57	100.00	KONEX			N	N	N	N		N	17800	510	2	2.95	2861130	163	12.79	17500	17930	17500	19880	14700	17290	17552.94	0.03	0	0	17976	17632	16946	16602	15916	17805	16775	18	2590	500	11060	10	1	3673541	654	-16.26	3.42	12	0.00	-1095.00	5212.00	30900	20230823	-42.39	12500	20230119	42.40	30900	-42.39	20230823	12500	42.40	20230119	30900	-42.39	20230823	12500	42.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
32	20231026	101106	57	100.00	KONEX			N	N	N	N		N	17800	510	2	2.95	2861130	163	12.79	17500	17930	17500	19880	14700	17290	17552.94	0.03	0	0	17976	17632	16946	16602	15916	17805	16775	18	2590	500	11060	10	1	3673541	654	-16.26	3.42	12	0.00	-1095.00	5212.00	30900	20230823	-42.39	12500	20230119	42.40	30900	-42.39	20230823	12500	42.40	20230119	30900	-42.39	20230823	12500	42.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
33	20231026	091104	57	100.00	KONEX			N	N	N	N		N	17500	210	2	1.21	787500	45	3.53	17500	17500	17500	19880	14700	17290	17500.00	0.03	0	0	17976	17632	16946	16602	15916	17805	16775	18	2590	500	11060	10	1	3673541	643	-15.98	3.36	12	0.00	-1095.00	5212.00	30900	20230823	-43.37	12500	20230119	40.00	30900	-43.37	20230823	12500	40.00	20230119	30900	-43.37	20230823	12500	40.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
34	20231025	161105	57	100.00	KONEX			N	N	N	N		N	17290	790	2	4.79	21441390	1274	47.27	16930	17290	16260	18970	14030	16500	16829.98	0.03	0	0	17313	16906	16443	16036	15573	17110	16240	18	2470	500	10560	10	1	3673541	635	-15.79	3.32	12	0.03	-1095.00	5212.00	30900	20230823	-44.05	12500	20230119	38.32	30900	-44.05	20230823	12500	38.32	20230119	30900	-44.05	20230823	12500	38.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
35	20231025	151103	57	100.00	KONEX			N	N	N	N		N	17290	790	2	4.79	19701010	1172	43.49	16930	17290	16260	18970	14030	16500	16809.74	0.03	0	0	17313	16906	16443	16036	15573	17110	16240	18	2470	500	10560	10	1	3673541	635	-15.79	3.32	12	0.03	-1095.00	5212.00	30900	20230823	-44.05	12500	20230119	38.32	30900	-44.05	20230823	12500	38.32	20230119	30900	-44.05	20230823	12500	38.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
36	20231025	141058	57	100.00	KONEX			N	N	N	N		N	16650	150	2	0.91	4455970	265	9.83	16930	16940	16260	18970	14030	16500	16814.98	0.03	0	0	17313	16906	16443	16036	15573	17110	16240	18	2470	500	10560	10	1	3673541	612	-15.21	3.19	12	0.01	-1095.00	5212.00	30900	20230823	-46.12	12500	20230119	33.20	30900	-46.12	20230823	12500	33.20	20230119	30900	-46.12	20230823	12500	33.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
37	20231025	131100	57	100.00	KONEX			N	N	N	N		N	16650	150	2	0.91	4406020	262	9.72	16930	16940	16260	18970	14030	16500	16816.87	0.03	0	0	17313	16906	16443	16036	15573	17110	16240	18	2470	500	10560	10	1	3673541	612	-15.21	3.19	12	0.01	-1095.00	5212.00	30900	20230823	-46.12	12500	20230119	33.20	30900	-46.12	20230823	12500	33.20	20230119	30900	-46.12	20230823	12500	33.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
38	20231025	121103	57	100.00	KONEX			N	N	N	N		N	16650	150	2	0.91	4406020	262	9.72	16930	16940	16260	18970	14030	16500	16816.87	0.03	0	0	17313	16906	16443	16036	15573	17110	16240	18	2470	500	10560	10	1	3673541	612	-15.21	3.19	12	0.01	-1095.00	5212.00	30900	20230823	-46.12	12500	20230119	33.20	30900	-46.12	20230823	12500	33.20	20230119	30900	-46.12	20230823	12500	33.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
39	20231025	111102	57	100.00	KONEX			N	N	N	N		N	16310	-190	5	-1.15	4389370	261	9.68	16930	16940	16260	18970	14030	16500	16817.51	0.03	0	0	17313	16906	16443	16036	15573	17110	16240	18	2470	500	10560	10	1	3673541	599	-14.89	3.13	12	0.01	-1095.00	5212.00	30900	20230823	-47.22	12500	20230119	30.48	30900	-47.22	20230823	12500	30.48	20230119	30900	-47.22	20230823	12500	30.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
40	20231025	101104	57	100.00	KONEX			N	N	N	N		N	16800	300	2	1.82	3375770	200	7.42	16930	16940	16260	18970	14030	16500	16878.85	0.03	0	0	17313	16906	16443	16036	15573	17110	16240	18	2470	500	10560	10	1	3673541	617	-15.34	3.22	12	0.01	-1095.00	5212.00	30900	20230823	-45.63	12500	20230119	34.40	30900	-45.63	20230823	12500	34.40	20230119	30900	-45.63	20230823	12500	34.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
41	20231025	091100	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.03	0	0	17313	16906	16443	16036	15573	17110	16240	18	2470	500	10560	10	1	3673541	606	-15.07	3.17	12	0.00	-1095.00	5212.00	30900	20230823	-46.60	12500	20230119	32.00	30900	-46.60	20230823	12500	32.00	20230119	30900	-46.60	20230823	12500	32.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
42	20231024	161035	57	100.00	KONEX			N	N	N	N		N	16500	300	2	1.85	43481250	2695	73.65	16200	16850	15980	18630	13770	16200	16134.04	0.03	0	0	17933	17066	16523	15656	15113	16795	15385	18	2430	500	10360	10	1	3673541	606	-15.07	3.17	12	0.07	-1095.00	5212.00	30900	20230823	-46.60	12500	20230119	32.00	30900	-46.60	20230823	12500	32.00	20230119	30900	-46.60	20230823	12500	32.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
43	20231024	151053	57	100.00	KONEX			N	N	N	N		N	16580	380	2	2.35	30952880	1916	52.36	16200	16850	15980	18630	13770	16200	16154.95	0.03	0	0	17933	17066	16523	15656	15113	16795	15385	18	2430	500	10360	10	1	3673541	609	-15.14	3.18	12	0.05	-1095.00	5212.00	30900	20230823	-46.34	12500	20230119	32.64	30900	-46.34	20230823	12500	32.64	20230119	30900	-46.34	20230823	12500	32.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
44	20231024	141035	57	100.00	KONEX			N	N	N	N		N	16300	100	2	0.62	17403690	1074	29.35	16200	16850	15980	18630	13770	16200	16204.55	0.03	0	0	17933	17066	16523	15656	15113	16795	15385	18	2430	500	10360	10	1	3673541	599	-14.89	3.13	12	0.03	-1095.00	5212.00	30900	20230823	-47.25	12500	20230119	30.40	30900	-47.25	20230823	12500	30.40	20230119	30900	-47.25	20230823	12500	30.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
45	20231024	131039	57	100.00	KONEX			N	N	N	N		N	16240	40	2	0.25	11718390	725	19.81	16200	16850	15980	18630	13770	16200	16163.30	0.03	0	0	17933	17066	16523	15656	15113	16795	15385	18	2430	500	10360	10	1	3673541	597	-14.83	3.12	12	0.02	-1095.00	5212.00	30900	20230823	-47.44	12500	20230119	29.92	30900	-47.44	20230823	12500	29.92	20230119	30900	-47.44	20230823	12500	29.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
46	20231024	121051	57	100.00	KONEX			N	N	N	N		N	16260	60	2	0.37	11426070	707	19.32	16200	16850	15980	18630	13770	16200	16161.34	0.03	0	0	17933	17066	16523	15656	15113	16795	15385	18	2430	500	10360	10	1	3673541	597	-14.85	3.12	12	0.02	-1095.00	5212.00	30900	20230823	-47.38	12500	20230119	30.08	30900	-47.38	20230823	12500	30.08	20230119	30900	-47.38	20230823	12500	30.08	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
47	20231024	111047	57	100.00	KONEX			N	N	N	N		N	16040	-160	5	-0.99	11230910	695	18.99	16200	16850	15980	18630	13770	16200	16159.58	0.03	0	0	17933	17066	16523	15656	15113	16795	15385	18	2430	500	10360	10	1	3673541	589	-14.65	3.08	12	0.02	-1095.00	5212.00	30900	20230823	-48.09	12500	20230119	28.32	30900	-48.09	20230823	12500	28.32	20230119	30900	-48.09	20230823	12500	28.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
48	20231024	101038	57	100.00	KONEX			N	N	N	N		N	16660	460	2	2.84	7631840	474	12.95	16200	16850	15980	18630	13770	16200	16100.93	0.03	0	0	17933	17066	16523	15656	15113	16795	15385	18	2430	500	10360	10	1	3673541	612	-15.21	3.20	12	0.01	-1095.00	5212.00	30900	20230823	-46.08	12500	20230119	33.28	30900	-46.08	20230823	12500	33.28	20230119	30900	-46.08	20230823	12500	33.28	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
49	20231024	091045	57	100.00	KONEX			N	N	N	N		N	16850	650	2	4.01	1296650	80	2.19	16200	16850	16200	18630	13770	16200	16208.12	0.03	0	0	17933	17066	16523	15656	15113	16795	15385	18	2430	500	10360	10	1	3673541	619	-15.39	3.23	12	0.00	-1095.00	5212.00	30900	20230823	-45.47	12500	20230119	34.80	30900	-45.47	20230823	12500	34.80	20230119	30900	-45.47	20230823	12500	34.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
50	20231023	161029	57	100.00	KONEX			N	N	N	N		N	16200	-610	5	-3.63	59928300	3659	25.33	17000	17390	15980	19330	14290	16810	16378.33	0.03	0	0	19296	18052	17226	15982	15156	17640	15570	18	2520	500	10750	10	1	3673541	595	-14.79	3.11	12	0.10	-1095.00	5212.00	30900	20230823	-47.57	12500	20230119	29.60	30900	-47.57	20230823	12500	29.60	20230119	30900	-47.57	20230823	12500	29.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
51	20231023	151035	57	100.00	KONEX			N	N	N	N		N	16400	-410	5	-2.44	56212580	3429	23.74	17000	17390	15980	19330	14290	16810	16393.29	0.03	0	0	19296	18052	17226	15982	15156	17640	15570	18	2520	500	10750	10	1	3673541	602	-14.98	3.15	12	0.09	-1095.00	5212.00	30900	20230823	-46.93	12500	20230119	31.20	30900	-46.93	20230823	12500	31.20	20230119	30900	-46.93	20230823	12500	31.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
52	20231023	141033	57	100.00	KONEX			N	N	N	N		N	16400	-410	5	-2.44	43649080	2654	18.37	17000	17390	16300	19330	14290	16810	16446.53	0.03	0	0	19296	18052	17226	15982	15156	17640	15570	18	2520	500	10750	10	1	3673541	602	-14.98	3.15	12	0.07	-1095.00	5212.00	30900	20230823	-46.93	12500	20230119	31.20	30900	-46.93	20230823	12500	31.20	20230119	30900	-46.93	20230823	12500	31.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
53	20231023	131040	57	100.00	KONEX			N	N	N	N		N	16800	-10	5	-0.06	37849200	2300	15.92	17000	17390	16300	19330	14290	16810	16456.17	0.03	0	0	19296	18052	17226	15982	15156	17640	15570	18	2520	500	10750	10	1	3673541	617	-15.34	3.22	12	0.06	-1095.00	5212.00	30900	20230823	-45.63	12500	20230119	34.40	30900	-45.63	20230823	12500	34.40	20230119	30900	-45.63	20230823	12500	34.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
54	20231023	121029	57	100.00	KONEX			N	N	N	N		N	16870	60	2	0.36	18853650	1143	7.91	17000	17390	16300	19330	14290	16810	16494.88	0.03	0	0	19296	18052	17226	15982	15156	17640	15570	18	2520	500	10750	10	1	3673541	620	-15.41	3.24	12	0.03	-1095.00	5212.00	30900	20230823	-45.40	12500	20230119	34.96	30900	-45.40	20230823	12500	34.96	20230119	30900	-45.40	20230823	12500	34.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
55	20231023	111027	57	100.00	KONEX			N	N	N	N		N	16870	60	2	0.36	9465240	571	3.95	17000	17390	16300	19330	14290	16810	16576.60	0.03	0	0	19296	18052	17226	15982	15156	17640	15570	18	2520	500	10750	10	1	3673541	620	-15.41	3.24	12	0.02	-1095.00	5212.00	30900	20230823	-45.40	12500	20230119	34.96	30900	-45.40	20230823	12500	34.96	20230119	30900	-45.40	20230823	12500	34.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
56	20231023	101019	57	100.00	KONEX			N	N	N	N		N	16600	-210	5	-1.25	6387260	385	2.67	17000	17390	16300	19330	14290	16810	16590.29	0.03	0	0	19296	18052	17226	15982	15156	17640	15570	18	2520	500	10750	10	1	3673541	610	-15.16	3.18	12	0.01	-1095.00	5212.00	30900	20230823	-46.28	12500	20230119	32.80	30900	-46.28	20230823	12500	32.80	20230119	30900	-46.28	20230823	12500	32.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
57	20231023	091040	57	100.00	KONEX			N	N	N	N		N	17390	580	2	3.45	153390	9	0.06	17000	17390	17000	19330	14290	16810	17043.33	0.03	0	0	19296	18052	17226	15982	15156	17640	15570	18	2520	500	10750	10	1	3673541	639	-15.88	3.34	12	0.00	-1095.00	5212.00	30900	20230823	-43.72	12500	20230119	39.12	30900	-43.72	20230823	12500	39.12	20230119	30900	-43.72	20230823	12500	39.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
58	20231020	161023	57	100.00	KONEX			N	N	N	N		N	16810	-370	5	-2.15	241435710	14444	386.51	18000	18470	16400	19750	14610	17180	16715.29	0.03	0	0	18193	17686	17393	16886	16593	17540	16740	18	2570	500	10990	10	1	3673541	618	-15.35	3.23	12	0.39	-1095.00	5212.00	30900	20230823	-45.60	12500	20230119	34.48	30900	-45.60	20230823	12500	34.48	20230119	30900	-45.60	20230823	12500	34.48	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
59	20231020	151022	57	100.00	KONEX			N	N	N	N		N	16500	-680	5	-3.96	240923370	14413	385.68	18000	18470	16400	19750	14610	17180	16715.70	0.03	0	0	18193	17686	17393	16886	16593	17540	16740	18	2570	500	10990	10	1	3673541	606	-15.07	3.17	12	0.39	-1095.00	5212.00	30900	20230823	-46.60	12500	20230119	32.00	30900	-46.60	20230823	12500	32.00	20230119	30900	-46.60	20230823	12500	32.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
60	20231020	141034	57	100.00	KONEX			N	N	N	N		N	16500	-680	5	-3.96	233717770	13977	374.02	18000	18470	16400	19750	14610	17180	16721.60	0.03	0	0	18193	17686	17393	16886	16593	17540	16740	18	2570	500	10990	10	1	3673541	606	-15.07	3.17	12	0.38	-1095.00	5212.00	30900	20230823	-46.60	12500	20230119	32.00	30900	-46.60	20230823	12500	32.00	20230119	30900	-46.60	20230823	12500	32.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
61	20231020	131006	57	100.00	KONEX			N	N	N	N		N	16880	-300	5	-1.75	218961440	13081	350.04	18000	18470	16400	19750	14610	17180	16738.89	0.03	0	0	18193	17686	17393	16886	16593	17540	16740	18	2570	500	10990	10	1	3673541	620	-15.42	3.24	12	0.36	-1095.00	5212.00	30900	20230823	-45.37	12500	20230119	35.04	30900	-45.37	20230823	12500	35.04	20230119	30900	-45.37	20230823	12500	35.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
62	20231020	121016	57	100.00	KONEX			N	N	N	N		N	16880	-300	5	-1.75	208770930	12464	333.53	18000	18470	16400	19750	14610	17180	16749.91	0.03	0	0	18193	17686	17393	16886	16593	17540	16740	18	2570	500	10990	10	1	3673541	620	-15.42	3.24	12	0.34	-1095.00	5212.00	30900	20230823	-45.37	12500	20230119	35.04	30900	-45.37	20230823	12500	35.04	20230119	30900	-45.37	20230823	12500	35.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
63	20231020	111027	57	100.00	KONEX			N	N	N	N		N	16600	-580	5	-3.38	163732110	9737	260.56	18000	18470	16500	19750	14610	17180	16815.46	0.03	0	0	18193	17686	17393	16886	16593	17540	16740	18	2570	500	10990	10	1	3673541	610	-15.16	3.18	12	0.27	-1095.00	5212.00	30900	20230823	-46.28	12500	20230119	32.80	30900	-46.28	20230823	12500	32.80	20230119	30900	-46.28	20230823	12500	32.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
64	20231020	101018	57	100.00	KONEX			N	N	N	N		N	17180	0	3	0.00	39027510	2294	61.39	18000	18470	16800	19750	14610	17180	17012.86	0.03	0	0	18193	17686	17393	16886	16593	17540	16740	18	2570	500	10990	10	1	3673541	631	-15.69	3.30	12	0.06	-1095.00	5212.00	30900	20230823	-44.40	12500	20230119	37.44	30900	-44.40	20230823	12500	37.44	20230119	30900	-44.40	20230823	12500	37.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
65	20231020	091016	57	100.00	KONEX			N	N	N	N		N	17890	710	2	4.13	6369540	368	9.85	18000	18470	17000	19750	14610	17180	17308.53	0.03	0	0	18193	17686	17393	16886	16593	17540	16740	18	2570	500	10990	10	1	3673541	657	-16.34	3.43	12	0.01	-1095.00	5212.00	30900	20230823	-42.10	12500	20230119	43.12	30900	-42.10	20230823	12500	43.12	20230119	30900	-42.10	20230823	12500	43.12	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
66	20231019	161015	57	100.00	KONEX			N	N	N	N		N	17180	-750	5	-4.18	64359900	3737	86.11	17510	17900	17100	20600	15250	17930	17222.34	0.03	0	0	20750	19340	18530	17120	16310	18935	16715	18	2670	500	11470	10	1	3673541	631	-15.69	3.30	12	0.10	-1095.00	5212.00	30900	20230823	-44.40	12500	20230119	37.44	30900	-44.40	20230823	12500	37.44	20230119	30900	-44.40	20230823	12500	37.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
67	20231019	151003	57	100.00	KONEX			N	N	N	N		N	17280	-650	5	-3.63	61370180	3563	82.10	17510	17900	17100	20600	15250	17930	17224.30	0.03	0	0	20750	19340	18530	17120	16310	18935	16715	18	2670	500	11470	10	1	3673541	635	-15.78	3.32	12	0.10	-1095.00	5212.00	30900	20230823	-44.08	12500	20230119	38.24	30900	-44.08	20230823	12500	38.24	20230119	30900	-44.08	20230823	12500	38.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
68	20231019	141019	57	100.00	KONEX			N	N	N	N		N	17220	-710	5	-3.96	44462110	2580	59.45	17510	17900	17100	20600	15250	17930	17233.38	0.03	0	0	20750	19340	18530	17120	16310	18935	16715	18	2670	500	11470	10	1	3673541	633	-15.73	3.30	12	0.07	-1095.00	5212.00	30900	20230823	-44.27	12500	20230119	37.76	30900	-44.27	20230823	12500	37.76	20230119	30900	-44.27	20230823	12500	37.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
69	20231019	131009	57	100.00	KONEX			N	N	N	N		N	17300	-630	5	-3.51	31433750	1825	42.05	17510	17900	17100	20600	15250	17930	17223.97	0.03	0	0	20750	19340	18530	17120	16310	18935	16715	18	2670	500	11470	10	1	3673541	636	-15.80	3.32	12	0.05	-1095.00	5212.00	30900	20230823	-44.01	12500	20230119	38.40	30900	-44.01	20230823	12500	38.40	20230119	30900	-44.01	20230823	12500	38.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
70	20231019	121016	57	100.00	KONEX			N	N	N	N		N	17540	-390	5	-2.18	30394040	1765	40.67	17510	17900	17100	20600	15250	17930	17220.42	0.03	0	0	20750	19340	18530	17120	16310	18935	16715	18	2670	500	11470	10	1	3673541	644	-16.02	3.37	12	0.05	-1095.00	5212.00	30900	20230823	-43.24	12500	20230119	40.32	30900	-43.24	20230823	12500	40.32	20230119	30900	-43.24	20230823	12500	40.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
71	20231019	111010	57	100.00	KONEX			N	N	N	N		N	17480	-450	5	-2.51	28645070	1665	38.36	17510	17900	17100	20600	15250	17930	17204.25	0.03	0	0	20750	19340	18530	17120	16310	18935	16715	18	2670	500	11470	10	1	3673541	642	-15.96	3.35	12	0.05	-1095.00	5212.00	30900	20230823	-43.43	12500	20230119	39.84	30900	-43.43	20230823	12500	39.84	20230119	30900	-43.43	20230823	12500	39.84	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
72	20231019	101004	57	100.00	KONEX			N	N	N	N		N	17490	-440	5	-2.45	27631230	1607	37.03	17510	17900	17100	20600	15250	17930	17194.29	0.03	0	0	20750	19340	18530	17120	16310	18935	16715	18	2670	500	11470	10	1	3673541	643	-15.97	3.36	12	0.04	-1095.00	5212.00	30900	20230823	-43.40	12500	20230119	39.92	30900	-43.40	20230823	12500	39.92	20230119	30900	-43.40	20230823	12500	39.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
73	20231019	091013	57	100.00	KONEX			N	N	N	N		N	17110	-820	5	-4.57	16314950	951	21.91	17510	17900	17100	20600	15250	17930	17155.57	0.03	0	0	20750	19340	18530	17120	16310	18935	16715	18	2670	500	11470	10	1	3673541	629	-15.63	3.28	12	0.03	-1095.00	5212.00	30900	20230823	-44.63	12500	20230119	36.88	30900	-44.63	20230823	12500	36.88	20230119	30900	-44.63	20230823	12500	36.88	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
74	20231018	161017	57	100.00	KONEX			N	N	N	N		N	17930	-850	5	-4.53	78003520	4340	62.95	19000	19940	17720	21550	15970	18780	17973.16	0.03	0	0	20860	19820	18910	17870	16960	19365	17415	18	2770	500	12010	10	1	3673541	659	-16.37	3.44	12	0.12	-1095.00	5212.00	30900	20230823	-41.97	12500	20230119	43.44	30900	-41.97	20230823	12500	43.44	20230119	30900	-41.97	20230823	12500	43.44	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
75	20231018	151009	57	100.00	KONEX			N	N	N	N		N	17970	-810	5	-4.31	72824610	4051	58.76	19000	19940	17720	21550	15970	18780	17976.95	0.03	0	0	20860	19820	18910	17870	16960	19365	17415	18	2770	500	12010	10	1	3673541	660	-16.41	3.45	12	0.11	-1095.00	5212.00	30900	20230823	-41.84	12500	20230119	43.76	30900	-41.84	20230823	12500	43.76	20230119	30900	-41.84	20230823	12500	43.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
76	20231018	140954	57	100.00	KONEX			N	N	N	N		N	17920	-860	5	-4.58	69996350	3893	56.47	19000	19940	17720	21550	15970	18780	17980.05	0.03	0	0	20860	19820	18910	17870	16960	19365	17415	18	2770	500	12010	10	1	3673541	658	-16.37	3.44	12	0.11	-1095.00	5212.00	30900	20230823	-42.01	12500	20230119	43.36	30900	-42.01	20230823	12500	43.36	20230119	30900	-42.01	20230823	12500	43.36	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
77	20231018	130951	57	100.00	KONEX			N	N	N	N		N	17970	-810	5	-4.31	66842400	3717	53.92	19000	19940	17720	21550	15970	18780	17982.89	0.03	0	0	20860	19820	18910	17870	16960	19365	17415	18	2770	500	12010	10	1	3673541	660	-16.41	3.45	12	0.10	-1095.00	5212.00	30900	20230823	-41.84	12500	20230119	43.76	30900	-41.84	20230823	12500	43.76	20230119	30900	-41.84	20230823	12500	43.76	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
78	20231018	121009	57	100.00	KONEX			N	N	N	N		N	17750	-1030	5	-5.48	52492620	2908	42.18	19000	19940	17720	21550	15970	18780	18051.11	0.03	0	0	20860	19820	18910	17870	16960	19365	17415	18	2770	500	12010	10	1	3673541	652	-16.21	3.41	12	0.08	-1095.00	5212.00	30900	20230823	-42.56	12500	20230119	42.00	30900	-42.56	20230823	12500	42.00	20230119	30900	-42.56	20230823	12500	42.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
79	20231018	111001	57	100.00	KONEX			N	N	N	N		N	17840	-940	5	-5.01	36441260	2008	29.13	19000	19940	17720	21550	15970	18780	18148.04	0.03	0	0	20860	19820	18910	17870	16960	19365	17415	18	2770	500	12010	10	1	3673541	655	-16.29	3.42	12	0.05	-1095.00	5212.00	30900	20230823	-42.27	12500	20230119	42.72	30900	-42.27	20230823	12500	42.72	20230119	30900	-42.27	20230823	12500	42.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
80	20231018	101013	57	100.00	KONEX			N	N	N	N		N	18870	90	2	0.48	7254090	388	5.63	19000	19940	18400	21550	15970	18780	18696.11	0.03	0	0	20860	19820	18910	17870	16960	19365	17415	18	2770	500	12010	10	1	3673541	693	-17.23	3.62	12	0.01	-1095.00	5212.00	30900	20230823	-38.93	12500	20230119	50.96	30900	-38.93	20230823	12500	50.96	20230119	30900	-38.93	20230823	12500	50.96	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
81	20231018	090956	57	100.00	KONEX			N	N	N	N		N	19500	720	2	3.83	755900	38	0.55	19000	19940	19000	21550	15970	18780	19892.11	0.03	0	0	20860	19820	18910	17870	16960	19365	17415	18	2770	500	12010	10	1	3673541	716	-17.81	3.74	12	0.00	-1095.00	5212.00	30900	20230823	-36.89	12500	20230119	56.00	30900	-36.89	20230823	12500	56.00	20230119	30900	-36.89	20230823	12500	56.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
82	20231017	160959	57	100.00	KONEX			N	N	N	N		N	18780	-310	5	-1.62	126547040	6894	245.86	19950	19950	18000	21950	16230	19090	18356.11	0.03	0	0	20916	20002	19386	18472	17856	19695	18165	18	2860	500	12210	10	1	3673541	690	-17.15	3.60	12	0.19	-1095.00	5212.00	30900	20230823	-39.22	12500	20230119	50.24	30900	-39.22	20230823	12500	50.24	20230119	30900	-39.22	20230823	12500	50.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
83	20231017	151008	57	100.00	KONEX			N	N	N	N		N	18500	-590	5	-3.09	122014500	6650	237.16	19950	19950	18000	21950	16230	19090	18348.05	0.03	0	0	20916	20002	19386	18472	17856	19695	18165	18	2860	500	12210	10	1	3673541	680	-16.89	3.55	12	0.18	-1095.00	5212.00	30900	20230823	-40.13	12500	20230119	48.00	30900	-40.13	20230823	12500	48.00	20230119	30900	-40.13	20230823	12500	48.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
84	20231017	141009	57	100.00	KONEX			N	N	N	N		N	18290	-800	5	-4.19	96140560	5224	186.31	19950	19950	18000	21950	16230	19090	18403.63	0.03	0	0	20916	20002	19386	18472	17856	19695	18165	18	2860	500	12210	10	1	3673541	672	-16.70	3.51	12	0.14	-1095.00	5212.00	30900	20230823	-40.81	12500	20230119	46.32	30900	-40.81	20230823	12500	46.32	20230119	30900	-40.81	20230823	12500	46.32	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
85	20231017	131000	57	100.00	KONEX			N	N	N	N		N	19050	-40	5	-0.21	45112390	2418	86.23	19950	19950	18050	21950	16230	19090	18656.90	0.03	0	0	20916	20002	19386	18472	17856	19695	18165	18	2860	500	12210	10	1	3673541	700	-17.40	3.66	12	0.07	-1095.00	5212.00	30900	20230823	-38.35	12500	20230119	52.40	30900	-38.35	20230823	12500	52.40	20230119	30900	-38.35	20230823	12500	52.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
86	20231017	121005	57	100.00	KONEX			N	N	N	N		N	19270	180	2	0.94	32235220	1725	61.52	19950	19950	18050	21950	16230	19090	18687.08	0.03	0	0	20916	20002	19386	18472	17856	19695	18165	18	2860	500	12210	10	1	3673541	708	-17.60	3.70	12	0.05	-1095.00	5212.00	30900	20230823	-37.64	12500	20230119	54.16	30900	-37.64	20230823	12500	54.16	20230119	30900	-37.64	20230823	12500	54.16	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
87	20231017	110955	57	100.00	KONEX			N	N	N	N		N	18880	-210	5	-1.10	30667400	1642	58.56	19950	19950	18050	21950	16230	19090	18676.86	0.03	0	0	20916	20002	19386	18472	17856	19695	18165	18	2860	500	12210	10	1	3673541	694	-17.24	3.62	12	0.04	-1095.00	5212.00	30900	20230823	-38.90	12500	20230119	51.04	30900	-38.90	20230823	12500	51.04	20230119	30900	-38.90	20230823	12500	51.04	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
88	20231017	100947	57	100.00	KONEX			N	N	N	N		N	19000	-90	5	-0.47	16516770	881	31.42	19950	19950	18050	21950	16230	19090	18747.75	0.03	0	0	20916	20002	19386	18472	17856	19695	18165	18	2860	500	12210	10	1	3673541	698	-17.35	3.65	12	0.02	-1095.00	5212.00	30900	20230823	-38.51	12500	20230119	52.00	30900	-38.51	20230823	12500	52.00	20230119	30900	-38.51	20230823	12500	52.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
89	20231017	090959	57	100.00	KONEX			N	N	N	N		N	19830	740	2	3.88	5763890	310	11.06	19950	19950	18500	21950	16230	19090	18593.19	0.03	0	0	20916	20002	19386	18472	17856	19695	18165	18	2860	500	12210	10	1	3673541	728	-18.11	3.80	12	0.01	-1095.00	5212.00	30900	20230823	-35.83	12500	20230119	58.64	30900	-35.83	20230823	12500	58.64	20230119	30900	-35.83	20230823	12500	58.64	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
90	20231016	160956	57	100.00	KONEX			N	N	N	N		N	19090	-650	5	-3.29	53411720	2804	92.33	20000	20300	18770	22700	16780	19740	19048.40	0.03	0	0	21046	20392	19796	19142	18546	20095	18845	18	2960	500	12630	10	1	3673541	701	-17.43	3.66	12	0.08	-1095.00	5212.00	30900	20230823	-38.22	12500	20230119	52.72	30900	-38.22	20230823	12500	52.72	20230119	30900	-38.22	20230823	12500	52.72	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
91	20231016	150956	57	100.00	KONEX			N	N	N	N		N	19010	-730	5	-3.70	48454370	2543	83.73	20000	20300	18770	22700	16780	19740	19054.02	0.03	0	0	21046	20392	19796	19142	18546	20095	18845	18	2960	500	12630	10	1	3673541	698	-17.36	3.65	12	0.07	-1095.00	5212.00	30900	20230823	-38.48	12500	20230119	52.08	30900	-38.48	20230823	12500	52.08	20230119	30900	-38.48	20230823	12500	52.08	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
92	20231016	140958	57	100.00	KONEX			N	N	N	N		N	18850	-890	5	-4.51	44051070	2310	76.06	20000	20300	18850	22700	16780	19740	19069.73	0.03	0	0	21046	20392	19796	19142	18546	20095	18845	18	2960	500	12630	10	1	3673541	692	-17.21	3.62	12	0.06	-1095.00	5212.00	30900	20230823	-39.00	12500	20230119	50.80	30900	-39.00	20230823	12500	50.80	20230119	30900	-39.00	20230823	12500	50.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
93	20231016	130951	57	100.00	KONEX			N	N	N	N		N	19030	-710	5	-3.60	36884390	1931	63.58	20000	20300	18950	22700	16780	19740	19101.19	0.03	0	0	21046	20392	19796	19142	18546	20095	18845	18	2960	500	12630	10	1	3673541	699	-17.38	3.65	12	0.05	-1095.00	5212.00	30900	20230823	-38.41	12500	20230119	52.24	30900	-38.41	20230823	12500	52.24	20230119	30900	-38.41	20230823	12500	52.24	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
94	20231016	120952	57	100.00	KONEX			N	N	N	N		N	19100	-640	5	-3.24	33524110	1754	57.75	20000	20300	18950	22700	16780	19740	19112.95	0.03	0	0	21046	20392	19796	19142	18546	20095	18845	18	2960	500	12630	10	1	3673541	702	-17.44	3.66	12	0.05	-1095.00	5212.00	30900	20230823	-38.19	12500	20230119	52.80	30900	-38.19	20230823	12500	52.80	20230119	30900	-38.19	20230823	12500	52.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
95	20231016	110945	57	100.00	KONEX			N	N	N	N		N	19100	-640	5	-3.24	13064740	680	22.39	20000	20300	19010	22700	16780	19740	19212.85	0.03	0	0	21046	20392	19796	19142	18546	20095	18845	18	2960	500	12630	10	1	3673541	702	-17.44	3.66	12	0.02	-1095.00	5212.00	30900	20230823	-38.19	12500	20230119	52.80	30900	-38.19	20230823	12500	52.80	20230119	30900	-38.19	20230823	12500	52.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
96	20231016	100940	57	100.00	KONEX			N	N	N	N		N	19200	-540	5	-2.74	6269630	326	10.73	20000	20300	19010	22700	16780	19740	19231.99	0.03	0	0	21046	20392	19796	19142	18546	20095	18845	18	2960	500	12630	10	1	3673541	705	-17.53	3.68	12	0.01	-1095.00	5212.00	30900	20230823	-37.86	12500	20230119	53.60	30900	-37.86	20230823	12500	53.60	20230119	30900	-37.86	20230823	12500	53.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
97	20231016	090942	57	100.00	KONEX			N	N	N	N		N	19820	80	2	0.41	3891080	203	6.68	20000	20300	19010	22700	16780	19740	19167.88	0.03	0	0	21046	20392	19796	19142	18546	20095	18845	18	2960	500	12630	10	1	3673541	728	-18.10	3.80	12	0.01	-1095.00	5212.00	30900	20230823	-35.86	12500	20230119	58.56	30900	-35.86	20230823	12500	58.56	20230119	30900	-35.86	20230823	12500	58.56	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
98	20231012	161014	57	100.00	KONEX			N	N	N	N		N	20000	-450	5	-2.20	48469030	2438	109.72	20450	20900	19700	23500	17400	20450	19880.65	0.03	0	0	21016	20732	20216	19932	19416	20875	20075	18	3050	500	13080	50	1	3673541	735	-18.26	3.84	12	0.07	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
99	20231012	150949	57	100.00	KONEX			N	N	N	N		N	20000	-450	5	-2.20	48469030	2438	109.72	20450	20900	19700	23500	17400	20450	19880.65	0.03	0	0	21016	20732	20216	19932	19416	20875	20075	18	3050	500	13080	50	1	3673541	735	-18.26	3.84	12	0.07	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
100	20231012	140951	57	100.00	KONEX			N	N	N	N		N	20000	-450	5	-2.20	44018540	2213	99.59	20450	20900	19700	23500	17400	20450	19890.89	0.03	0	0	21016	20732	20216	19932	19416	20875	20075	18	3050	500	13080	50	1	3673541	735	-18.26	3.84	12	0.06	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
101	20231012	130952	57	100.00	KONEX			N	N	N	N		N	20000	-450	5	-2.20	27021280	1352	60.85	20450	20900	19700	23500	17400	20450	19986.15	0.03	0	0	21016	20732	20216	19932	19416	20875	20075	18	3050	500	13080	50	1	3673541	735	-18.26	3.84	12	0.04	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
102	20231012	121002	57	100.00	KONEX			N	N	N	N		N	20000	-450	5	-2.20	25021280	1252	56.35	20450	20900	19700	23500	17400	20450	19985.05	0.03	0	0	21016	20732	20216	19932	19416	20875	20075	18	3050	500	13080	50	1	3673541	735	-18.26	3.84	12	0.03	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
103	20231012	111001	57	100.00	KONEX			N	N	N	N		N	19990	-460	5	-2.25	11925680	597	26.87	20450	20900	19700	23500	17400	20450	19976.01	0.03	0	0	21016	20732	20216	19932	19416	20875	20075	18	3050	500	13080	10	1	3673541	734	-18.26	3.84	12	0.02	-1095.00	5212.00	30900	20230823	-35.31	12500	20230119	59.92	30900	-35.31	20230823	12500	59.92	20230119	30900	-35.31	20230823	12500	59.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
104	20231012	100952	57	100.00	KONEX			N	N	N	N		N	20000	-450	5	-2.20	3526280	177	7.97	20450	20900	19700	23500	17400	20450	19922.49	0.03	0	0	21016	20732	20216	19932	19416	20875	20075	18	3050	500	13080	50	1	3673541	735	-18.26	3.84	12	0.00	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
105	20231012	091000	57	100.00	KONEX			N	N	N	N		N	20900	450	2	2.20	41350	2	0.09	20450	20900	20450	23500	17400	20450	20675.00	0.03	0	0	21016	20732	20216	19932	19416	20875	20075	18	3050	500	13080	50	1	3673541	768	-19.09	4.01	12	0.00	-1095.00	5212.00	30900	20230823	-32.36	12500	20230119	67.20	30900	-32.36	20230823	12500	67.20	20230119	30900	-32.36	20230823	12500	67.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
106	20231011	160948	57	100.00	KONEX			N	N	N	N		N	20450	450	2	2.25	45108500	2222	36.75	19800	20500	19700	23000	17000	20000	20300.86	0.03	0	0	22886	21442	20706	19262	18526	21075	18895	18	3000	500	12800	50	1	3673541	751	-18.68	3.92	12	0.06	-1095.00	5212.00	30900	20230823	-33.82	12500	20230119	63.60	30900	-33.82	20230823	12500	63.60	20230119	30900	-33.82	20230823	12500	63.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
107	20231011	150954	57	100.00	KONEX			N	N	N	N		N	20450	450	2	2.25	45108500	2222	36.75	19800	20500	19700	23000	17000	20000	20300.86	0.03	0	0	22886	21442	20706	19262	18526	21075	18895	18	3000	500	12800	50	1	3673541	751	-18.68	3.92	12	0.06	-1095.00	5212.00	30900	20230823	-33.82	12500	20230119	63.60	30900	-33.82	20230823	12500	63.60	20230119	30900	-33.82	20230823	12500	63.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
108	20231011	140957	57	100.00	KONEX			N	N	N	N		N	20500	500	2	2.50	41474600	2044	33.81	19800	20500	19700	23000	17000	20000	20290.90	0.03	0	0	22886	21442	20706	19262	18526	21075	18895	18	3000	500	12800	50	1	3673541	753	-18.72	3.93	12	0.06	-1095.00	5212.00	30900	20230823	-33.66	12500	20230119	64.00	30900	-33.66	20230823	12500	64.00	20230119	30900	-33.66	20230823	12500	64.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
109	20231011	130944	57	100.00	KONEX			N	N	N	N		N	20500	500	2	2.50	40371600	1990	32.91	19800	20500	19700	23000	17000	20000	20287.24	0.03	0	0	22886	21442	20706	19262	18526	21075	18895	18	3000	500	12800	50	1	3673541	753	-18.72	3.93	12	0.05	-1095.00	5212.00	30900	20230823	-33.66	12500	20230119	64.00	30900	-33.66	20230823	12500	64.00	20230119	30900	-33.66	20230823	12500	64.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
110	20231011	121003	57	100.00	KONEX			N	N	N	N		N	20400	400	2	2.00	31809800	1572	26.00	19800	20400	19700	23000	17000	20000	20235.24	0.03	0	0	22886	21442	20706	19262	18526	21075	18895	18	3000	500	12800	50	1	3673541	749	-18.63	3.91	12	0.04	-1095.00	5212.00	30900	20230823	-33.98	12500	20230119	63.20	30900	-33.98	20230823	12500	63.20	20230119	30900	-33.98	20230823	12500	63.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
111	20231011	110958	57	100.00	KONEX			N	N	N	N		N	20400	400	2	2.00	18237200	903	14.94	19800	20400	19700	23000	17000	20000	20196.23	0.03	0	0	22886	21442	20706	19262	18526	21075	18895	18	3000	500	12800	50	1	3673541	749	-18.63	3.91	12	0.02	-1095.00	5212.00	30900	20230823	-33.98	12500	20230119	63.20	30900	-33.98	20230823	12500	63.20	20230119	30900	-33.98	20230823	12500	63.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
112	20231011	100951	57	100.00	KONEX			N	N	N	N		N	20300	300	2	1.50	10244350	507	8.39	19800	20400	19700	23000	17000	20000	20205.82	0.03	0	0	22886	21442	20706	19262	18526	21075	18895	18	3000	500	12800	50	1	3673541	746	-18.54	3.89	12	0.01	-1095.00	5212.00	30900	20230823	-34.30	12500	20230119	62.40	30900	-34.30	20230823	12500	62.40	20230119	30900	-34.30	20230823	12500	62.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
113	20231011	090953	57	100.00	KONEX			N	N	N	N		N	20400	400	2	2.00	2235100	112	1.85	19800	20400	19700	23000	17000	20000	19956.25	0.03	0	0	22886	21442	20706	19262	18526	21075	18895	18	3000	500	12800	50	1	3673541	749	-18.63	3.91	12	0.00	-1095.00	5212.00	30900	20230823	-33.98	12500	20230119	63.20	30900	-33.98	20230823	12500	63.20	20230119	30900	-33.98	20230823	12500	63.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
114	20231010	161558	57	100.00	KONEX			N	N	N	N		N	20000	-1850	5	-8.47	122141400	6046	195.28	22000	22150	19970	25100	18600	21850	20202.02	0.03	0	0	23616	22732	21016	20132	18416	23175	20575	18	3250	500	13980	50	1	3673541	735	-18.26	3.84	12	0.16	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
115	20231010	150940	57	100.00	KONEX			N	N	N	N		N	20000	-1850	5	-8.47	109759400	5427	175.29	22000	22150	19970	25100	18600	21850	20224.69	0.03	0	0	23616	22732	21016	20132	18416	23175	20575	18	3250	500	13980	50	1	3673541	735	-18.26	3.84	12	0.15	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
116	20231010	140947	57	100.00	KONEX			N	N	N	N		N	20000	-1850	5	-8.47	101829150	5031	162.50	22000	22150	19970	25100	18600	21850	20240.34	0.03	0	0	23616	22732	21016	20132	18416	23175	20575	18	3250	500	13980	50	1	3673541	735	-18.26	3.84	12	0.14	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
117	20231010	130940	57	100.00	KONEX			N	N	N	N		N	20000	-1850	5	-8.47	88069150	4343	140.28	22000	22150	20000	25100	18600	21850	20278.41	0.03	0	0	23616	22732	21016	20132	18416	23175	20575	18	3250	500	13980	50	1	3673541	735	-18.26	3.84	12	0.12	-1095.00	5212.00	30900	20230823	-35.28	12500	20230119	60.00	30900	-35.28	20230823	12500	60.00	20230119	30900	-35.28	20230823	12500	60.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
118	20231010	120937	57	100.00	KONEX			N	N	N	N		N	21450	-400	5	-1.83	7542100	355	11.47	22000	22150	21000	25100	18600	21850	21245.35	0.03	0	0	23616	22732	21016	20132	18416	23175	20575	18	3250	500	13980	50	1	3673541	788	-19.59	4.12	12	0.01	-1095.00	5212.00	30900	20230823	-30.58	12500	20230119	71.60	30900	-30.58	20230823	12500	71.60	20230119	30900	-30.58	20230823	12500	71.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
119	20231010	110919	57	100.00	KONEX			N	N	N	N		N	21500	-350	5	-1.60	3222900	150	4.84	22000	22150	21200	25100	18600	21850	21486.00	0.03	0	0	23616	22732	21016	20132	18416	23175	20575	18	3250	500	13980	50	1	3673541	790	-19.63	4.13	12	0.00	-1095.00	5212.00	30900	20230823	-30.42	12500	20230119	72.00	30900	-30.42	20230823	12500	72.00	20230119	30900	-30.42	20230823	12500	72.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
120	20231010	100930	57	100.00	KONEX			N	N	N	N		N	22000	150	2	0.69	418150	19	0.61	22000	22150	22000	25100	18600	21850	22007.89	0.03	0	0	23616	22732	21016	20132	18416	23175	20575	18	3250	500	13980	50	1	3673541	808	-20.09	4.22	12	0.00	-1095.00	5212.00	30900	20230823	-28.80	12500	20230119	76.00	30900	-28.80	20230823	12500	76.00	20230119	30900	-28.80	20230823	12500	76.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
121	20231010	090924	57	100.00	KONEX			N	N	N	N		N	22150	300	2	1.37	374150	17	0.55	22000	22150	22000	25100	18600	21850	22008.82	0.03	0	0	23616	22732	21016	20132	18416	23175	20575	18	3250	500	13980	50	1	3673541	814	-20.23	4.25	12	0.00	-1095.00	5212.00	30900	20230823	-28.32	12500	20230119	77.20	30900	-28.32	20230823	12500	77.20	20230119	30900	-28.32	20230823	12500	77.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
122	20231006	160932	57	100.00	KONEX			N	N	N	N		N	21850	2350	2	12.05	62785500	3096	88.36	20000	21900	19300	22400	16580	19500	20279.55	0.03	0	0	20666	20082	19406	18822	18146	19745	18485	18	2900	500	12480	50	1	3673541	803	-19.95	4.19	12	0.08	-1095.00	5212.00	30900	20230823	-29.29	12500	20230119	74.80	30900	-29.29	20230823	12500	74.80	20230119	30900	-29.29	20230823	12500	74.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
123	20231006	150917	57	100.00	KONEX			N	N	N	N		N	21850	2350	2	12.05	62785500	3096	88.36	20000	21900	19300	22400	16580	19500	20279.55	0.03	0	0	20666	20082	19406	18822	18146	19745	18485	18	2900	500	12480	50	1	3673541	803	-19.95	4.19	12	0.08	-1095.00	5212.00	30900	20230823	-29.29	12500	20230119	74.80	30900	-29.29	20230823	12500	74.80	20230119	30900	-29.29	20230823	12500	74.80	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
124	20231006	140921	57	100.00	KONEX			N	N	N	N		N	21900	2400	2	12.31	57314650	2845	81.19	20000	21900	19300	22400	16580	19500	20145.75	0.03	0	0	20666	20082	19406	18822	18146	19745	18485	18	2900	500	12480	50	1	3673541	805	-20.00	4.20	12	0.08	-1095.00	5212.00	30900	20230823	-29.13	12500	20230119	75.20	30900	-29.13	20230823	12500	75.20	20230119	30900	-29.13	20230823	12500	75.20	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
125	20231006	130910	57	100.00	KONEX			N	N	N	N		N	20450	950	2	4.87	41988650	2124	60.62	20000	20450	19300	22400	16580	19500	19768.67	0.03	0	0	20666	20082	19406	18822	18146	19745	18485	18	2900	500	12480	50	1	3673541	751	-18.68	3.92	12	0.06	-1095.00	5212.00	30900	20230823	-33.82	12500	20230119	63.60	30900	-33.82	20230823	12500	63.60	20230119	30900	-33.82	20230823	12500	63.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
126	20231006	120909	57	100.00	KONEX			N	N	N	N		N	20450	950	2	4.87	41988650	2124	60.62	20000	20450	19300	22400	16580	19500	19768.67	0.03	0	0	20666	20082	19406	18822	18146	19745	18485	18	2900	500	12480	50	1	3673541	751	-18.68	3.92	12	0.06	-1095.00	5212.00	30900	20230823	-33.82	12500	20230119	63.60	30900	-33.82	20230823	12500	63.60	20230119	30900	-33.82	20230823	12500	63.60	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
127	20231006	110901	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	11860400	609	17.38	20000	20000	19300	22400	16580	19500	19475.21	0.03	0	0	20666	20082	19406	18822	18146	19745	18485	18	2900	500	12480	10	1	3673541	716	-17.81	3.74	12	0.02	-1095.00	5212.00	30900	20230823	-36.89	12500	20230119	56.00	30900	-36.89	20230823	12500	56.00	20230119	30900	-36.89	20230823	12500	56.00	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
128	20231006	100908	57	100.00	KONEX			N	N	N	N		N	19800	300	2	1.54	277790	14	0.40	20000	20000	19800	22400	16580	19500	19842.14	0.03	0	0	20666	20082	19406	18822	18146	19745	18485	18	2900	500	12480	10	1	3673541	727	-18.08	3.80	12	0.00	-1095.00	5212.00	30900	20230823	-35.92	12500	20230119	58.40	30900	-35.92	20230823	12500	58.40	20230119	30900	-35.92	20230823	12500	58.40	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N
129	20231006	090900	57	100.00	KONEX			N	N	N	N		N	19990	490	2	2.51	238190	12	0.34	20000	20000	19800	22400	16580	19500	19849.17	0.03	0	0	20666	20082	19406	18822	18146	19745	18485	18	2900	500	12480	10	1	3673541	734	-18.26	3.84	12	0.00	-1095.00	5212.00	30900	20230823	-35.31	12500	20230119	59.92	30900	-35.31	20230823	12500	59.92	20230119	30900	-35.31	20230823	12500	59.92	20230119	0.00	N	337840	500	18 억		1183	N	N	0	N	00	N