KissMeData/012210/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	160302	57	100.00	KONEX			N	N	N	N		N	1000	-98	5	-8.93	2679280	2863	80.53	934	1000	934	1262	934	1098	935.83	0.00	0	0	1304	1200	1025	921	746	1253	974	178	164	500	650	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
3	20231031	150305	57	100.00	KONEX			N	N	N	N		N	1000	-98	5	-8.93	2629280	2813	79.13	934	1000	934	1262	934	1098	934.69	0.00	0	0	1304	1200	1025	921	746	1253	974	178	164	500	650	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
4	20231031	140309	57	100.00	KONEX			N	N	N	N		N	1000	-98	5	-8.93	2629280	2813	79.13	934	1000	934	1262	934	1098	934.69	0.00	0	0	1304	1200	1025	921	746	1253	974	178	164	500	650	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
5	20231031	130305	57	100.00	KONEX			N	N	N	N		N	998	-100	5	-9.11	2533780	2712	76.29	934	1000	934	1262	934	1098	934.28	0.00	0	0	1304	1200	1025	921	746	1253	974	178	164	500	650	1	1	35599885	355	-20.37	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.08	845	20231027	18.11	2500	-60.08	20230516	845	18.11	20231027	2500	-60.08	20230516	845	18.11	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
6	20231031	120301	57	100.00	KONEX			N	N	N	N		N	1000	-98	5	-8.93	2523800	2702	76.01	934	1000	934	1262	934	1098	934.05	0.00	0	0	1304	1200	1025	921	746	1253	974	178	164	500	650	1	1	35599885	356	-20.41	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.00	845	20231027	18.34	2500	-60.00	20230516	845	18.34	20231027	2500	-60.00	20230516	845	18.34	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
7	20231031	110311	57	100.00	KONEX			N	N	N	N		N	934	-164	4	-14.94	373600	400	11.25	934	934	934	1262	934	1098	934.00	0.00	0	0	1304	1200	1025	921	746	1253	974	178	164	500	650	1	1	35599885	333	-19.06	0.58	12	0.00	-49.00	1603.00	2500	20230516	-62.64	845	20231027	10.53	2500	-62.64	20230516	845	10.53	20231027	2500	-62.64	20230516	845	10.53	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
8	20231031	100308	57	100.00	KONEX			N	N	N	N		N	934	-164	4	-14.94	186800	200	5.63	934	934	934	1262	934	1098	934.00	0.00	0	0	1304	1200	1025	921	746	1253	974	178	164	500	650	1	1	35599885	333	-19.06	0.58	12	0.00	-49.00	1603.00	2500	20230516	-62.64	845	20231027	10.53	2500	-62.64	20230516	845	10.53	20231027	2500	-62.64	20230516	845	10.53	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
9	20231031	090305	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1304	1200	1025	921	746	1253	974	178	164	500	650	1	1	35599885	391	-22.41	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.08	845	20231027	29.94	2500	-56.08	20230516	845	29.94	20231027	2500	-56.08	20230516	845	29.94	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
10	20231030	160302	57	100.00	KONEX			N	N	N	N		N	1098	108	2	10.91	3078637	3555	110.20	900	1129	850	1138	842	990	866.00	0.00	0	0	1100	1045	945	890	790	1067	912	178	148	500	590	1	1	35599885	391	-22.41	0.68	12	0.01	-49.00	1603.00	2500	20230516	-56.08	845	20231027	29.94	2500	-56.08	20230516	845	29.94	20231027	2500	-56.08	20230516	845	29.94	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
11	20231030	150257	57	100.00	KONEX			N	N	N	N		N	1098	108	2	10.91	3078637	3555	110.20	900	1129	850	1138	842	990	866.00	0.00	0	0	1100	1045	945	890	790	1067	912	178	148	500	590	1	1	35599885	391	-22.41	0.68	12	0.01	-49.00	1603.00	2500	20230516	-56.08	845	20231027	29.94	2500	-56.08	20230516	845	29.94	20231027	2500	-56.08	20230516	845	29.94	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
12	20231030	140258	57	100.00	KONEX			N	N	N	N		N	1098	108	2	10.91	3078637	3555	110.20	900	1129	850	1138	842	990	866.00	0.00	0	0	1100	1045	945	890	790	1067	912	178	148	500	590	1	1	35599885	391	-22.41	0.68	12	0.01	-49.00	1603.00	2500	20230516	-56.08	845	20231027	29.94	2500	-56.08	20230516	845	29.94	20231027	2500	-56.08	20230516	845	29.94	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
13	20231030	130257	57	100.00	KONEX			N	N	N	N		N	1098	108	2	10.91	3078637	3555	110.20	900	1129	850	1138	842	990	866.00	0.00	0	0	1100	1045	945	890	790	1067	912	178	148	500	590	1	1	35599885	391	-22.41	0.68	12	0.01	-49.00	1603.00	2500	20230516	-56.08	845	20231027	29.94	2500	-56.08	20230516	845	29.94	20231027	2500	-56.08	20230516	845	29.94	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
14	20231030	120255	57	100.00	KONEX			N	N	N	N		N	1098	108	2	10.91	584756	649	20.12	900	1129	900	1138	842	990	901.01	0.00	0	0	1100	1045	945	890	790	1067	912	178	148	500	590	1	1	35599885	391	-22.41	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.08	845	20231027	29.94	2500	-56.08	20230516	845	29.94	20231027	2500	-56.08	20230516	845	29.94	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
15	20231030	110255	57	100.00	KONEX			N	N	N	N		N	1129	139	2	14.04	452258	502	15.56	900	1129	900	1138	842	990	900.91	0.00	0	0	1100	1045	945	890	790	1067	912	178	148	500	590	1	1	35599885	402	-23.04	0.70	12	0.00	-49.00	1603.00	2500	20230516	-54.84	845	20231027	33.61	2500	-54.84	20230516	845	33.61	20231027	2500	-54.84	20230516	845	33.61	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
16	20231030	100255	57	100.00	KONEX			N	N	N	N		N	1129	139	2	14.04	452258	502	15.56	900	1129	900	1138	842	990	900.91	0.00	0	0	1100	1045	945	890	790	1067	912	178	148	500	590	1	1	35599885	402	-23.04	0.70	12	0.00	-49.00	1603.00	2500	20230516	-54.84	845	20231027	33.61	2500	-54.84	20230516	845	33.61	20231027	2500	-54.84	20230516	845	33.61	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
17	20231030	090252	57	100.00	KONEX			N	N	N	N		N	1129	139	2	14.04	271129	301	9.33	900	1129	900	1138	842	990	900.76	0.00	0	0	1100	1045	945	890	790	1067	912	178	148	500	590	1	1	35599885	402	-23.04	0.70	12	0.00	-49.00	1603.00	2500	20230516	-54.84	845	20231027	33.61	2500	-54.84	20230516	845	33.61	20231027	2500	-54.84	20230516	845	33.61	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
18	20231027	150255	57	100.00	KONEX	신저가		N	N	N	N		N	990	0	3	0.00	2817510	3226	2287.94	990	1000	845	1138	842	990	873.38	0.00	0	0	1000	994	992	986	984	994	986	178	148	500	590	1	1	35599885	352	-20.20	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.40	845	20231027	17.16	2500	-60.40	20230516	845	17.16	20231027	2500	-60.40	20230516	845	17.16	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
19	20231027	140255	57	100.00	KONEX	신저가		N	N	N	N		N	999	9	2	0.91	2013420	2275	1613.48	990	1000	850	1138	842	990	885.02	0.00	0	0	1000	994	992	986	984	994	986	178	148	500	590	1	1	35599885	356	-20.39	0.62	12	0.01	-49.00	1603.00	2500	20230516	-60.04	850	20231027	17.53	2500	-60.04	20230516	850	17.53	20231027	2500	-60.04	20230516	850	17.53	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
20	20231027	130253	57	100.00	KONEX	신저가		N	N	N	N		N	905	-85	5	-8.59	1873410	2125	1507.09	990	1000	850	1138	842	990	881.60	0.00	0	0	1000	994	992	986	984	994	986	178	148	500	590	1	1	35599885	322	-18.47	0.56	12	0.01	-49.00	1603.00	2500	20230516	-63.80	850	20231027	6.47	2500	-63.80	20230516	850	6.47	20231027	2500	-63.80	20230516	850	6.47	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
21	20231027	120255	57	100.00	KONEX	신저가		N	N	N	N		N	1000	10	2	1.01	103960	105	74.47	990	1000	990	1138	842	990	990.10	0.00	0	0	1000	994	992	986	984	994	986	178	148	500	590	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	990	20231027	1.01	2500	-60.00	20230516	990	1.01	20231027	2500	-60.00	20230516	990	1.01	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
22	20231027	110257	57	100.00	KONEX	신저가		N	N	N	N		N	1000	10	2	1.01	103960	105	74.47	990	1000	990	1138	842	990	990.10	0.00	0	0	1000	994	992	986	984	994	986	178	148	500	590	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	990	20231027	1.01	2500	-60.00	20230516	990	1.01	20231027	2500	-60.00	20230516	990	1.01	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
23	20231027	100255	57	100.00	KONEX	신저가		N	N	N	N		N	990	0	3	0.00	99000	100	70.92	990	990	990	1138	842	990	990.00	0.00	0	0	1000	994	992	986	984	994	986	178	148	500	590	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	990	20231027	0.00	2500	-60.40	20230516	990	0.00	20231027	2500	-60.40	20230516	990	0.00	20231027	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
24	20231027	090253	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	1000	994	992	986	984	994	986	178	148	500	590	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	990	20231026	0.00	2500	-60.40	20230516	990	0.00	20231026	2500	-60.40	20230516	990	0.00	20231026	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
25	20231026	160250	57	100.00	KONEX	신저가		N	N	N	N		N	990	-10	5	-1.00	140498	141	19.29	998	998	990	1150	850	1000	996.44	0.00	0	0	1000	999	999	998	998	1000	999	178	150	500	600	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	990	20231026	0.00	2500	-60.40	20230516	990	0.00	20231026	2500	-60.40	20230516	990	0.00	20231026	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
26	20231026	150251	57	100.00	KONEX	신저가		N	N	N	N		N	990	-10	5	-1.00	140498	141	19.29	998	998	990	1150	850	1000	996.44	0.00	0	0	1000	999	999	998	998	1000	999	178	150	500	600	1	1	35599885	352	-20.20	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.40	990	20231026	0.00	2500	-60.40	20230516	990	0.00	20231026	2500	-60.40	20230516	990	0.00	20231026	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
27	20231026	140251	57	100.00	KONEX	신저가		N	N	N	N		N	998	-2	5	-0.20	100798	101	13.82	998	998	998	1150	850	1000	998.00	0.00	0	0	1000	999	999	998	998	1000	999	178	150	500	600	1	1	35599885	355	-20.37	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.08	998	20231026	0.00	2500	-60.08	20230516	998	0.00	20231026	2500	-60.08	20230516	998	0.00	20231026	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
28	20231026	130252	57	100.00	KONEX	신저가		N	N	N	N		N	998	-2	5	-0.20	100798	101	13.82	998	998	998	1150	850	1000	998.00	0.00	0	0	1000	999	999	998	998	1000	999	178	150	500	600	1	1	35599885	355	-20.37	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.08	998	20231026	0.00	2500	-60.08	20230516	998	0.00	20231026	2500	-60.08	20230516	998	0.00	20231026	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
29	20231026	120251	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	999	999	998	998	1000	999	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	999	20231025	0.10	2500	-60.00	20230516	999	0.10	20231025	2500	-60.00	20230516	999	0.10	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
30	20231026	110254	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	999	999	998	998	1000	999	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	999	20231025	0.10	2500	-60.00	20230516	999	0.10	20231025	2500	-60.00	20230516	999	0.10	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
31	20231026	100254	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	999	999	998	998	1000	999	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	999	20231025	0.10	2500	-60.00	20230516	999	0.10	20231025	2500	-60.00	20230516	999	0.10	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
32	20231026	090251	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	999	999	998	998	1000	999	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	999	20231025	0.10	2500	-60.00	20230516	999	0.10	20231025	2500	-60.00	20230516	999	0.10	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
33	20231025	160253	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	730503	731	77.27	1000	1000	999	1150	850	1000	999.32	0.00	0	0	1200	1100	1050	950	900	1075	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	999	20231025	0.10	2500	-60.00	20230516	999	0.10	20231025	2500	-60.00	20230516	999	0.10	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
34	20231025	150253	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	730503	731	77.27	1000	1000	999	1150	850	1000	999.32	0.00	0	0	1200	1100	1050	950	900	1075	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	999	20231025	0.10	2500	-60.00	20230516	999	0.10	20231025	2500	-60.00	20230516	999	0.10	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
35	20231025	140250	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	730503	731	77.27	1000	1000	999	1150	850	1000	999.32	0.00	0	0	1200	1100	1050	950	900	1075	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	999	20231025	0.10	2500	-60.00	20230516	999	0.10	20231025	2500	-60.00	20230516	999	0.10	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
36	20231025	130252	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	730503	731	77.27	1000	1000	999	1150	850	1000	999.32	0.00	0	0	1200	1100	1050	950	900	1075	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	999	20231025	0.10	2500	-60.00	20230516	999	0.10	20231025	2500	-60.00	20230516	999	0.10	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
37	20231025	120251	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	231000	231	24.42	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1200	1100	1050	950	900	1075	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231025	0.00	2500	-60.00	20230516	1000	0.00	20231025	2500	-60.00	20230516	1000	0.00	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
38	20231025	110250	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	231000	231	24.42	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1200	1100	1050	950	900	1075	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231025	0.00	2500	-60.00	20230516	1000	0.00	20231025	2500	-60.00	20230516	1000	0.00	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
39	20231025	100251	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	1000	1	0.11	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1200	1100	1050	950	900	1075	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231025	0.00	2500	-60.00	20230516	1000	0.00	20231025	2500	-60.00	20230516	1000	0.00	20231025	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
40	20231025	090251	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1200	1100	1050	950	900	1075	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231019	0.00	2500	-60.00	20230516	1000	0.00	20231019	2500	-60.00	20230516	1000	0.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
41	20231024	160247	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	946150	946	815.52	1150	1150	1000	1150	850	1000	1000.16	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231024	0.00	2500	-60.00	20230516	1000	0.00	20231024	2500	-60.00	20230516	1000	0.00	20231024	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
42	20231024	150250	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	444150	444	382.76	1150	1150	1000	1150	850	1000	1000.34	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231024	0.00	2500	-60.00	20230516	1000	0.00	20231024	2500	-60.00	20230516	1000	0.00	20231024	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
43	20231024	140246	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	364150	364	313.79	1150	1150	1000	1150	850	1000	1000.41	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231024	0.00	2500	-60.00	20230516	1000	0.00	20231024	2500	-60.00	20230516	1000	0.00	20231024	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
44	20231024	130250	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	1150	1	0.86	1150	1150	1150	1150	850	1000	1150.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	409	-23.47	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.00	1000	20231019	15.00	2500	-54.00	20230516	1000	15.00	20231019	2500	-54.00	20230516	1000	15.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
45	20231024	120249	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	1150	1	0.86	1150	1150	1150	1150	850	1000	1150.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	409	-23.47	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.00	1000	20231019	15.00	2500	-54.00	20230516	1000	15.00	20231019	2500	-54.00	20230516	1000	15.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
46	20231024	110249	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	1150	1	0.86	1150	1150	1150	1150	850	1000	1150.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	409	-23.47	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.00	1000	20231019	15.00	2500	-54.00	20230516	1000	15.00	20231019	2500	-54.00	20230516	1000	15.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
47	20231024	100247	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	1150	1	0.86	1150	1150	1150	1150	850	1000	1150.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	409	-23.47	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.00	1000	20231019	15.00	2500	-54.00	20230516	1000	15.00	20231019	2500	-54.00	20230516	1000	15.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
48	20231024	090248	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1198	1098	1049	949	900	1074	925	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231019	0.00	2500	-60.00	20230516	1000	0.00	20231019	2500	-60.00	20230516	1000	0.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
49	20231023	160246	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	116149	116	20.32	1149	1149	1000	1150	850	1000	1001.28	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231023	0.00	2500	-60.00	20230516	1000	0.00	20231023	2500	-60.00	20230516	1000	0.00	20231023	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
50	20231023	150244	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	116149	116	20.32	1149	1149	1000	1150	850	1000	1001.28	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231023	0.00	2500	-60.00	20230516	1000	0.00	20231023	2500	-60.00	20230516	1000	0.00	20231023	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
51	20231023	140247	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	116149	116	20.32	1149	1149	1000	1150	850	1000	1001.28	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231023	0.00	2500	-60.00	20230516	1000	0.00	20231023	2500	-60.00	20230516	1000	0.00	20231023	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
52	20231023	130246	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	6149	6	1.05	1149	1149	1000	1150	850	1000	1024.83	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231023	0.00	2500	-60.00	20230516	1000	0.00	20231023	2500	-60.00	20230516	1000	0.00	20231023	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
53	20231023	120245	57	100.00	KONEX			N	N	N	N		N	1149	149	2	14.90	1149	1	0.18	1149	1149	1149	1150	850	1000	1149.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	409	-23.45	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.04	1000	20231019	14.90	2500	-54.04	20230516	1000	14.90	20231019	2500	-54.04	20230516	1000	14.90	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
54	20231023	110246	57	100.00	KONEX			N	N	N	N		N	1149	149	2	14.90	1149	1	0.18	1149	1149	1149	1150	850	1000	1149.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	409	-23.45	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.04	1000	20231019	14.90	2500	-54.04	20230516	1000	14.90	20231019	2500	-54.04	20230516	1000	14.90	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
55	20231023	100244	57	100.00	KONEX			N	N	N	N		N	1149	149	2	14.90	1149	1	0.18	1149	1149	1149	1150	850	1000	1149.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	409	-23.45	0.72	12	0.00	-49.00	1603.00	2500	20230516	-54.04	1000	20231019	14.90	2500	-54.04	20230516	1000	14.90	20231019	2500	-54.04	20230516	1000	14.90	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
56	20231023	090248	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	178	150	500	600	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231019	0.00	2500	-60.00	20230516	1000	0.00	20231019	2500	-60.00	20230516	1000	0.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
57	20231020	160245	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-90	5	-8.26	571000	571	57.04	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1150	1120	1060	1030	970	1135	1045	178	163	500	650	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231020	0.00	2500	-60.00	20230516	1000	0.00	20231020	2500	-60.00	20230516	1000	0.00	20231020	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
58	20231020	150245	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-90	5	-8.26	571000	571	57.04	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1150	1120	1060	1030	970	1135	1045	178	163	500	650	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231020	0.00	2500	-60.00	20230516	1000	0.00	20231020	2500	-60.00	20230516	1000	0.00	20231020	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
59	20231020	140246	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-90	5	-8.26	571000	571	57.04	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1150	1120	1060	1030	970	1135	1045	178	163	500	650	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231020	0.00	2500	-60.00	20230516	1000	0.00	20231020	2500	-60.00	20230516	1000	0.00	20231020	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
60	20231020	130239	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-90	5	-8.26	1000	1	0.10	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1150	1120	1060	1030	970	1135	1045	178	163	500	650	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231020	0.00	2500	-60.00	20230516	1000	0.00	20231020	2500	-60.00	20230516	1000	0.00	20231020	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
61	20231020	120243	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1150	1120	1060	1030	970	1135	1045	178	163	500	650	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1000	20231019	9.00	2500	-56.40	20230516	1000	9.00	20231019	2500	-56.40	20230516	1000	9.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
62	20231020	110245	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1150	1120	1060	1030	970	1135	1045	178	163	500	650	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1000	20231019	9.00	2500	-56.40	20230516	1000	9.00	20231019	2500	-56.40	20230516	1000	9.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
63	20231020	100244	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1150	1120	1060	1030	970	1135	1045	178	163	500	650	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1000	20231019	9.00	2500	-56.40	20230516	1000	9.00	20231019	2500	-56.40	20230516	1000	9.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
64	20231020	090245	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1150	1120	1060	1030	970	1135	1045	178	163	500	650	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1000	20231019	9.00	2500	-56.40	20230516	1000	9.00	20231019	2500	-56.40	20230516	1000	9.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
65	20231019	160243	57	100.00	KONEX	신저가		N	N	N	N		N	1090	0	3	0.00	1001090	1001	893.75	1000	1090	1000	1253	927	1090	1000.09	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	178	163	500	650	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1000	20231019	9.00	2500	-56.40	20230516	1000	9.00	20231019	2500	-56.40	20230516	1000	9.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
66	20231019	150243	57	100.00	KONEX	신저가		N	N	N	N		N	1090	0	3	0.00	1001090	1001	893.75	1000	1090	1000	1253	927	1090	1000.09	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	178	163	500	650	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1000	20231019	9.00	2500	-56.40	20230516	1000	9.00	20231019	2500	-56.40	20230516	1000	9.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
67	20231019	140243	57	100.00	KONEX	신저가		N	N	N	N		N	1090	0	3	0.00	1001090	1001	893.75	1000	1090	1000	1253	927	1090	1000.09	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	178	163	500	650	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1000	20231019	9.00	2500	-56.40	20230516	1000	9.00	20231019	2500	-56.40	20230516	1000	9.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
68	20231019	130241	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-90	5	-8.26	22000	22	19.64	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	178	163	500	650	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231019	0.00	2500	-60.00	20230516	1000	0.00	20231019	2500	-60.00	20230516	1000	0.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
69	20231019	120242	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-90	5	-8.26	21000	21	18.75	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	178	163	500	650	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231019	0.00	2500	-60.00	20230516	1000	0.00	20231019	2500	-60.00	20230516	1000	0.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
70	20231019	110243	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-90	5	-8.26	21000	21	18.75	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	178	163	500	650	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231019	0.00	2500	-60.00	20230516	1000	0.00	20231019	2500	-60.00	20230516	1000	0.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
71	20231019	100241	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-90	5	-8.26	20000	20	17.86	1000	1000	1000	1253	927	1090	1000.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	178	163	500	650	1	1	35599885	356	-20.41	0.62	12	0.00	-49.00	1603.00	2500	20230516	-60.00	1000	20231019	0.00	2500	-60.00	20230516	1000	0.00	20231019	2500	-60.00	20230516	1000	0.00	20231019	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
72	20231019	090244	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	178	163	500	650	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1030	20231013	5.83	2500	-56.40	20230516	1030	5.83	20231013	2500	-56.40	20230516	1030	5.83	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
73	20231018	160243	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	122080	112	5.36	1090	1090	1090	1265	935	1100	1090.00	0.00	0	0	1266	1182	1116	1032	966	1225	1075	178	165	500	660	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1030	20231013	5.83	2500	-56.40	20230516	1030	5.83	20231013	2500	-56.40	20230516	1030	5.83	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
74	20231018	150241	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	122080	112	5.36	1090	1090	1090	1265	935	1100	1090.00	0.00	0	0	1266	1182	1116	1032	966	1225	1075	178	165	500	660	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1030	20231013	5.83	2500	-56.40	20230516	1030	5.83	20231013	2500	-56.40	20230516	1030	5.83	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
75	20231018	140240	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	122080	112	5.36	1090	1090	1090	1265	935	1100	1090.00	0.00	0	0	1266	1182	1116	1032	966	1225	1075	178	165	500	660	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1030	20231013	5.83	2500	-56.40	20230516	1030	5.83	20231013	2500	-56.40	20230516	1030	5.83	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
76	20231018	130238	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	122080	112	5.36	1090	1090	1090	1265	935	1100	1090.00	0.00	0	0	1266	1182	1116	1032	966	1225	1075	178	165	500	660	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1030	20231013	5.83	2500	-56.40	20230516	1030	5.83	20231013	2500	-56.40	20230516	1030	5.83	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
77	20231018	120242	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	120990	111	5.31	1090	1090	1090	1265	935	1100	1090.00	0.00	0	0	1266	1182	1116	1032	966	1225	1075	178	165	500	660	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1030	20231013	5.83	2500	-56.40	20230516	1030	5.83	20231013	2500	-56.40	20230516	1030	5.83	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
78	20231018	110242	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	120990	111	5.31	1090	1090	1090	1265	935	1100	1090.00	0.00	0	0	1266	1182	1116	1032	966	1225	1075	178	165	500	660	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1030	20231013	5.83	2500	-56.40	20230516	1030	5.83	20231013	2500	-56.40	20230516	1030	5.83	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
79	20231018	100241	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	120990	111	5.31	1090	1090	1090	1265	935	1100	1090.00	0.00	0	0	1266	1182	1116	1032	966	1225	1075	178	165	500	660	1	1	35599885	388	-22.24	0.68	12	0.00	-49.00	1603.00	2500	20230516	-56.40	1030	20231013	5.83	2500	-56.40	20230516	1030	5.83	20231013	2500	-56.40	20230516	1030	5.83	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
80	20231018	090240	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1266	1182	1116	1032	966	1225	1075	178	165	500	660	1	1	35599885	392	-22.45	0.69	12	0.00	-49.00	1603.00	2500	20230516	-56.00	1030	20231013	6.80	2500	-56.00	20230516	1030	6.80	20231013	2500	-56.00	20230516	1030	6.80	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
81	20231017	160243	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	2253558	2091	340.00	1050	1200	1050	1380	1020	1200	1077.74	0.00	0	0	1438	1319	1176	1057	914	1247	985	178	180	500	720	1	1	35599885	392	-22.45	0.69	12	0.01	-49.00	1603.00	2500	20230516	-56.00	1030	20231013	6.80	2500	-56.00	20230516	1030	6.80	20231013	2500	-56.00	20230516	1030	6.80	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
82	20231017	150241	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	2220558	2061	335.12	1050	1200	1050	1380	1020	1200	1077.42	0.00	0	0	1438	1319	1176	1057	914	1247	985	178	180	500	720	1	1	35599885	392	-22.45	0.69	12	0.01	-49.00	1603.00	2500	20230516	-56.00	1030	20231013	6.80	2500	-56.00	20230516	1030	6.80	20231013	2500	-56.00	20230516	1030	6.80	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
83	20231017	140241	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	2220558	2061	335.12	1050	1200	1050	1380	1020	1200	1077.42	0.00	0	0	1438	1319	1176	1057	914	1247	985	178	180	500	720	1	1	35599885	392	-22.45	0.69	12	0.01	-49.00	1603.00	2500	20230516	-56.00	1030	20231013	6.80	2500	-56.00	20230516	1030	6.80	20231013	2500	-56.00	20230516	1030	6.80	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
84	20231017	130240	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	2210658	2052	333.66	1050	1200	1050	1380	1020	1200	1077.32	0.00	0	0	1438	1319	1176	1057	914	1247	985	178	180	500	720	1	1	35599885	392	-22.45	0.69	12	0.01	-49.00	1603.00	2500	20230516	-56.00	1030	20231013	6.80	2500	-56.00	20230516	1030	6.80	20231013	2500	-56.00	20230516	1030	6.80	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
85	20231017	120241	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	2210658	2052	333.66	1050	1200	1050	1380	1020	1200	1077.32	0.00	0	0	1438	1319	1176	1057	914	1247	985	178	180	500	720	1	1	35599885	392	-22.45	0.69	12	0.01	-49.00	1603.00	2500	20230516	-56.00	1030	20231013	6.80	2500	-56.00	20230516	1030	6.80	20231013	2500	-56.00	20230516	1030	6.80	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
86	20231017	110239	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	2210658	2052	333.66	1050	1200	1050	1380	1020	1200	1077.32	0.00	0	0	1438	1319	1176	1057	914	1247	985	178	180	500	720	1	1	35599885	392	-22.45	0.69	12	0.01	-49.00	1603.00	2500	20230516	-56.00	1030	20231013	6.80	2500	-56.00	20230516	1030	6.80	20231013	2500	-56.00	20230516	1030	6.80	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
87	20231017	100238	57	100.00	KONEX			N	N	N	N		N	1199	-1	5	-0.08	2095459	1946	316.42	1050	1200	1050	1380	1020	1200	1076.80	0.00	0	0	1438	1319	1176	1057	914	1247	985	178	180	500	720	1	1	35599885	427	-24.47	0.75	12	0.01	-49.00	1603.00	2500	20230516	-52.04	1030	20231013	16.41	2500	-52.04	20230516	1030	16.41	20231013	2500	-52.04	20230516	1030	16.41	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
88	20231017	090240	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1438	1319	1176	1057	914	1247	985	178	180	500	720	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1030	20231013	16.50	2500	-52.00	20230516	1030	16.50	20231013	2500	-52.00	20230516	1030	16.50	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
89	20231016	160239	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	737687	615	45.96	1295	1295	1033	1380	1020	1200	1199.49	0.00	0	0	1313	1256	1143	1086	973	1285	1115	178	180	500	720	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1030	20231013	16.50	2500	-52.00	20230516	1030	16.50	20231013	2500	-52.00	20230516	1030	16.50	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
90	20231016	150239	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	737687	615	45.96	1295	1295	1033	1380	1020	1200	1199.49	0.00	0	0	1313	1256	1143	1086	973	1285	1115	178	180	500	720	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1030	20231013	16.50	2500	-52.00	20230516	1030	16.50	20231013	2500	-52.00	20230516	1030	16.50	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
91	20231016	140239	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	17687	15	1.12	1295	1295	1033	1380	1020	1200	1179.13	0.00	0	0	1313	1256	1143	1086	973	1285	1115	178	180	500	720	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1030	20231013	16.50	2500	-52.00	20230516	1030	16.50	20231013	2500	-52.00	20230516	1030	16.50	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
92	20231016	130238	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	17687	15	1.12	1295	1295	1033	1380	1020	1200	1179.13	0.00	0	0	1313	1256	1143	1086	973	1285	1115	178	180	500	720	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1030	20231013	16.50	2500	-52.00	20230516	1030	16.50	20231013	2500	-52.00	20230516	1030	16.50	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
93	20231016	120240	57	100.00	KONEX			N	N	N	N		N	1293	93	2	7.75	5687	5	0.37	1295	1295	1033	1380	1020	1200	1137.40	0.00	0	0	1313	1256	1143	1086	973	1285	1115	178	180	500	720	1	1	35599885	460	-26.39	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.28	1030	20231013	25.53	2500	-48.28	20230516	1030	25.53	20231013	2500	-48.28	20230516	1030	25.53	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
94	20231016	110238	57	100.00	KONEX			N	N	N	N		N	1293	93	2	7.75	5687	5	0.37	1295	1295	1033	1380	1020	1200	1137.40	0.00	0	0	1313	1256	1143	1086	973	1285	1115	178	180	500	720	1	1	35599885	460	-26.39	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.28	1030	20231013	25.53	2500	-48.28	20230516	1030	25.53	20231013	2500	-48.28	20230516	1030	25.53	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
95	20231016	100236	57	100.00	KONEX			N	N	N	N		N	1295	95	2	7.92	1295	1	0.07	1295	1295	1295	1380	1020	1200	1295.00	0.00	0	0	1313	1256	1143	1086	973	1285	1115	178	180	500	720	1	1	35599885	461	-26.43	0.81	12	0.00	-49.00	1603.00	2500	20230516	-48.20	1030	20231013	25.73	2500	-48.20	20230516	1030	25.73	20231013	2500	-48.20	20230516	1030	25.73	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
96	20231016	090238	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1313	1256	1143	1086	973	1285	1115	178	180	500	720	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1030	20231013	16.50	2500	-52.00	20230516	1030	16.50	20231013	2500	-52.00	20230516	1030	16.50	20231013	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
97	20231012	160241	57	100.00	KONEX			N	N	N	N		N	1200	-20	5	-1.64	13200	11	220.00	1200	1200	1200	1403	1037	1220	1200.00	0.00	0	0	1220	1220	1220	1220	1220	1220	1220	178	183	500	730	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1095	20230605	9.59	2500	-52.00	20230516	1095	9.59	20230605	2500	-52.00	20230516	1095	9.59	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
98	20231012	150238	57	100.00	KONEX			N	N	N	N		N	1200	-20	5	-1.64	13200	11	220.00	1200	1200	1200	1403	1037	1220	1200.00	0.00	0	0	1220	1220	1220	1220	1220	1220	1220	178	183	500	730	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1095	20230605	9.59	2500	-52.00	20230516	1095	9.59	20230605	2500	-52.00	20230516	1095	9.59	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
99	20231012	140238	57	100.00	KONEX			N	N	N	N		N	1200	-20	5	-1.64	13200	11	220.00	1200	1200	1200	1403	1037	1220	1200.00	0.00	0	0	1220	1220	1220	1220	1220	1220	1220	178	183	500	730	1	1	35599885	427	-24.49	0.75	12	0.00	-49.00	1603.00	2500	20230516	-52.00	1095	20230605	9.59	2500	-52.00	20230516	1095	9.59	20230605	2500	-52.00	20230516	1095	9.59	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
100	20231012	130239	57	100.00	KONEX			N	N	N	N		N	1220	0	3	0.00	0	0	0.00	0	0	0	1403	1037	1220	0.00	0.00	0	0	1220	1220	1220	1220	1220	1220	1220	178	183	500	730	1	1	35599885	434	-24.90	0.76	12	0.00	-49.00	1603.00	2500	20230516	-51.20	1095	20230605	11.42	2500	-51.20	20230516	1095	11.42	20230605	2500	-51.20	20230516	1095	11.42	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
101	20231012	120243	57	100.00	KONEX			N	N	N	N		N	1220	0	3	0.00	0	0	0.00	0	0	0	1403	1037	1220	0.00	0.00	0	0	1220	1220	1220	1220	1220	1220	1220	178	183	500	730	1	1	35599885	434	-24.90	0.76	12	0.00	-49.00	1603.00	2500	20230516	-51.20	1095	20230605	11.42	2500	-51.20	20230516	1095	11.42	20230605	2500	-51.20	20230516	1095	11.42	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
102	20231012	110241	57	100.00	KONEX			N	N	N	N		N	1220	0	3	0.00	0	0	0.00	0	0	0	1403	1037	1220	0.00	0.00	0	0	1220	1220	1220	1220	1220	1220	1220	178	183	500	730	1	1	35599885	434	-24.90	0.76	12	0.00	-49.00	1603.00	2500	20230516	-51.20	1095	20230605	11.42	2500	-51.20	20230516	1095	11.42	20230605	2500	-51.20	20230516	1095	11.42	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
103	20231012	100241	57	100.00	KONEX			N	N	N	N		N	1220	0	3	0.00	0	0	0.00	0	0	0	1403	1037	1220	0.00	0.00	0	0	1220	1220	1220	1220	1220	1220	1220	178	183	500	730	1	1	35599885	434	-24.90	0.76	12	0.00	-49.00	1603.00	2500	20230516	-51.20	1095	20230605	11.42	2500	-51.20	20230516	1095	11.42	20230605	2500	-51.20	20230516	1095	11.42	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
104	20231012	090243	57	100.00	KONEX			N	N	N	N		N	1220	0	3	0.00	0	0	0.00	0	0	0	1403	1037	1220	0.00	0.00	0	0	1220	1220	1220	1220	1220	1220	1220	178	183	500	730	1	1	35599885	434	-24.90	0.76	12	0.00	-49.00	1603.00	2500	20230516	-51.20	1095	20230605	11.42	2500	-51.20	20230516	1095	11.42	20230605	2500	-51.20	20230516	1095	11.42	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
105	20231011	160240	57	100.00	KONEX			N	N	N	N		N	1220	-9	5	-0.73	6100	5	0.89	1220	1220	1220	1413	1045	1229	1220.00	0.00	0	0	1309	1268	1209	1168	1109	1239	1139	178	184	500	730	1	1	35599885	434	-24.90	0.76	12	0.00	-49.00	1603.00	2500	20230516	-51.20	1095	20230605	11.42	2500	-51.20	20230516	1095	11.42	20230605	2500	-51.20	20230516	1095	11.42	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
106	20231011	150239	57	100.00	KONEX			N	N	N	N		N	1220	-9	5	-0.73	6100	5	0.89	1220	1220	1220	1413	1045	1229	1220.00	0.00	0	0	1309	1268	1209	1168	1109	1239	1139	178	184	500	730	1	1	35599885	434	-24.90	0.76	12	0.00	-49.00	1603.00	2500	20230516	-51.20	1095	20230605	11.42	2500	-51.20	20230516	1095	11.42	20230605	2500	-51.20	20230516	1095	11.42	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
107	20231011	140241	57	100.00	KONEX			N	N	N	N		N	1220	-9	5	-0.73	6100	5	0.89	1220	1220	1220	1413	1045	1229	1220.00	0.00	0	0	1309	1268	1209	1168	1109	1239	1139	178	184	500	730	1	1	35599885	434	-24.90	0.76	12	0.00	-49.00	1603.00	2500	20230516	-51.20	1095	20230605	11.42	2500	-51.20	20230516	1095	11.42	20230605	2500	-51.20	20230516	1095	11.42	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
108	20231011	130237	57	100.00	KONEX			N	N	N	N		N	1229	0	3	0.00	0	0	0.00	0	0	0	1413	1045	1229	0.00	0.00	0	0	1309	1268	1209	1168	1109	1239	1139	178	184	500	730	1	1	35599885	438	-25.08	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.84	1095	20230605	12.24	2500	-50.84	20230516	1095	12.24	20230605	2500	-50.84	20230516	1095	12.24	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
109	20231011	120242	57	100.00	KONEX			N	N	N	N		N	1229	0	3	0.00	0	0	0.00	0	0	0	1413	1045	1229	0.00	0.00	0	0	1309	1268	1209	1168	1109	1239	1139	178	184	500	730	1	1	35599885	438	-25.08	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.84	1095	20230605	12.24	2500	-50.84	20230516	1095	12.24	20230605	2500	-50.84	20230516	1095	12.24	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
110	20231011	110239	57	100.00	KONEX			N	N	N	N		N	1229	0	3	0.00	0	0	0.00	0	0	0	1413	1045	1229	0.00	0.00	0	0	1309	1268	1209	1168	1109	1239	1139	178	184	500	730	1	1	35599885	438	-25.08	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.84	1095	20230605	12.24	2500	-50.84	20230516	1095	12.24	20230605	2500	-50.84	20230516	1095	12.24	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
111	20231011	100239	57	100.00	KONEX			N	N	N	N		N	1229	0	3	0.00	0	0	0.00	0	0	0	1413	1045	1229	0.00	0.00	0	0	1309	1268	1209	1168	1109	1239	1139	178	184	500	730	1	1	35599885	438	-25.08	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.84	1095	20230605	12.24	2500	-50.84	20230516	1095	12.24	20230605	2500	-50.84	20230516	1095	12.24	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
112	20231011	090239	57	100.00	KONEX			N	N	N	N		N	1229	0	3	0.00	0	0	0.00	0	0	0	1413	1045	1229	0.00	0.00	0	0	1309	1268	1209	1168	1109	1239	1139	178	184	500	730	1	1	35599885	438	-25.08	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.84	1095	20230605	12.24	2500	-50.84	20230516	1095	12.24	20230605	2500	-50.84	20230516	1095	12.24	20230605	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
113	20231010	160237	57	100.00	KONEX			N	N	N	N		N	1229	-21	5	-1.68	664959	560	459.02	1250	1250	1150	1437	1063	1250	1187.43	0.00	0	0	1388	1319	1211	1142	1034	1265	1088	158	187	500	750	1	1	31599885	388	-25.08	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.84	1095	20230605	12.24	2500	-50.84	20230516	1095	12.24	20230605	2500	-50.84	20230516	1095	12.24	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
114	20231010	150238	57	100.00	KONEX			N	N	N	N		N	1229	-21	5	-1.68	664959	560	459.02	1250	1250	1150	1437	1063	1250	1187.43	0.00	0	0	1388	1319	1211	1142	1034	1265	1088	158	187	500	750	1	1	31599885	388	-25.08	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.84	1095	20230605	12.24	2500	-50.84	20230516	1095	12.24	20230605	2500	-50.84	20230516	1095	12.24	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
115	20231010	140236	57	100.00	KONEX			N	N	N	N		N	1230	-20	5	-1.60	263530	211	172.95	1250	1250	1230	1437	1063	1250	1248.96	0.00	0	0	1388	1319	1211	1142	1034	1265	1088	158	187	500	750	1	1	31599885	389	-25.10	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.80	1095	20230605	12.33	2500	-50.80	20230516	1095	12.33	20230605	2500	-50.80	20230516	1095	12.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
116	20231010	130236	57	100.00	KONEX			N	N	N	N		N	1230	-20	5	-1.60	263530	211	172.95	1250	1250	1230	1437	1063	1250	1248.96	0.00	0	0	1388	1319	1211	1142	1034	1265	1088	158	187	500	750	1	1	31599885	389	-25.10	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.80	1095	20230605	12.33	2500	-50.80	20230516	1095	12.33	20230605	2500	-50.80	20230516	1095	12.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
117	20231010	120236	57	100.00	KONEX			N	N	N	N		N	1230	-20	5	-1.60	262300	210	172.13	1250	1250	1230	1437	1063	1250	1249.05	0.00	0	0	1388	1319	1211	1142	1034	1265	1088	158	187	500	750	1	1	31599885	389	-25.10	0.77	12	0.00	-49.00	1603.00	2500	20230516	-50.80	1095	20230605	12.33	2500	-50.80	20230516	1095	12.33	20230605	2500	-50.80	20230516	1095	12.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
118	20231010	110232	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	250000	200	163.93	1250	1250	1250	1437	1063	1250	1250.00	0.00	0	0	1388	1319	1211	1142	1034	1265	1088	158	187	500	750	1	1	31599885	395	-25.51	0.78	12	0.00	-49.00	1603.00	2500	20230516	-50.00	1095	20230605	14.16	2500	-50.00	20230516	1095	14.16	20230605	2500	-50.00	20230516	1095	14.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
119	20231010	100234	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1388	1319	1211	1142	1034	1265	1088	158	187	500	750	1	1	31599885	395	-25.51	0.78	12	0.00	-49.00	1603.00	2500	20230516	-50.00	1095	20230605	14.16	2500	-50.00	20230516	1095	14.16	20230605	2500	-50.00	20230516	1095	14.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
120	20231010	090235	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1388	1319	1211	1142	1034	1265	1088	158	187	500	750	1	1	31599885	395	-25.51	0.78	12	0.00	-49.00	1603.00	2500	20230516	-50.00	1095	20230605	14.16	2500	-50.00	20230516	1095	14.16	20230605	2500	-50.00	20230516	1095	14.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
121	20231006	160236	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	138130	122	20.96	1280	1280	1103	1483	1097	1290	1132.21	0.00	0	0	1410	1350	1240	1180	1070	1380	1210	158	193	500	770	1	1	31599885	395	-25.51	0.78	12	0.00	-49.00	1603.00	2500	20230516	-50.00	1095	20230605	14.16	2500	-50.00	20230516	1095	14.16	20230605	2500	-50.00	20230516	1095	14.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
122	20231006	150232	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	125630	112	19.24	1280	1280	1103	1483	1097	1290	1121.70	0.00	0	0	1410	1350	1240	1180	1070	1380	1210	158	193	500	770	1	1	31599885	395	-25.51	0.78	12	0.00	-49.00	1603.00	2500	20230516	-50.00	1095	20230605	14.16	2500	-50.00	20230516	1095	14.16	20230605	2500	-50.00	20230516	1095	14.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
123	20231006	140234	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	125630	112	19.24	1280	1280	1103	1483	1097	1290	1121.70	0.00	0	0	1410	1350	1240	1180	1070	1380	1210	158	193	500	770	1	1	31599885	395	-25.51	0.78	12	0.00	-49.00	1603.00	2500	20230516	-50.00	1095	20230605	14.16	2500	-50.00	20230516	1095	14.16	20230605	2500	-50.00	20230516	1095	14.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
124	20231006	130232	57	100.00	KONEX			N	N	N	N		N	1280	-10	5	-0.78	14080	11	1.89	1280	1280	1280	1483	1097	1290	1280.00	0.00	0	0	1410	1350	1240	1180	1070	1380	1210	158	193	500	770	1	1	31599885	404	-26.12	0.80	12	0.00	-49.00	1603.00	2500	20230516	-48.80	1095	20230605	16.89	2500	-48.80	20230516	1095	16.89	20230605	2500	-48.80	20230516	1095	16.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
125	20231006	120231	57	100.00	KONEX			N	N	N	N		N	1280	-10	5	-0.78	14080	11	1.89	1280	1280	1280	1483	1097	1290	1280.00	0.00	0	0	1410	1350	1240	1180	1070	1380	1210	158	193	500	770	1	1	31599885	404	-26.12	0.80	12	0.00	-49.00	1603.00	2500	20230516	-48.80	1095	20230605	16.89	2500	-48.80	20230516	1095	16.89	20230605	2500	-48.80	20230516	1095	16.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
126	20231006	110230	57	100.00	KONEX			N	N	N	N		N	1280	-10	5	-0.78	14080	11	1.89	1280	1280	1280	1483	1097	1290	1280.00	0.00	0	0	1410	1350	1240	1180	1070	1380	1210	158	193	500	770	1	1	31599885	404	-26.12	0.80	12	0.00	-49.00	1603.00	2500	20230516	-48.80	1095	20230605	16.89	2500	-48.80	20230516	1095	16.89	20230605	2500	-48.80	20230516	1095	16.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
127	20231006	100231	57	100.00	KONEX			N	N	N	N		N	1280	-10	5	-0.78	14080	11	1.89	1280	1280	1280	1483	1097	1290	1280.00	0.00	0	0	1410	1350	1240	1180	1070	1380	1210	158	193	500	770	1	1	31599885	404	-26.12	0.80	12	0.00	-49.00	1603.00	2500	20230516	-48.80	1095	20230605	16.89	2500	-48.80	20230516	1095	16.89	20230605	2500	-48.80	20230516	1095	16.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
128	20231006	090228	57	100.00	KONEX			N	N	N	N		N	1290	0	3	0.00	0	0	0.00	0	0	0	1483	1097	1290	0.00	0.00	0	0	1410	1350	1240	1180	1070	1380	1210	158	193	500	770	1	1	31599885	408	-26.33	0.80	12	0.00	-49.00	1603.00	2500	20230516	-48.40	1095	20230605	17.81	2500	-48.40	20230516	1095	17.81	20230605	2500	-48.40	20230516	1095	17.81	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N