KissMeData/107640/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	160804	57	100.00	KONEX			N	N	N	N		N	18470	-420	5	-2.22	6667620	368	91.32	18900	18900	18000	21700	16060	18890	18118.53	0.00	0	0	19630	19260	18630	18260	17630	18945	17945	36	2810	500	11710	10	1	7118113	1315	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-16.05	8710	20230523	112.06	22000	-16.05	20230725	8710	112.06	20230523	22000	-16.05	20230725	8710	112.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20231031	150812	57	100.00	KONEX			N	N	N	N		N	18470	-420	5	-2.22	6667620	368	91.32	18900	18900	18000	21700	16060	18890	18118.53	0.00	0	0	19630	19260	18630	18260	17630	18945	17945	36	2810	500	11710	10	1	7118113	1315	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-16.05	8710	20230523	112.06	22000	-16.05	20230725	8710	112.06	20230523	22000	-16.05	20230725	8710	112.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20231031	140818	57	100.00	KONEX			N	N	N	N		N	18470	-420	5	-2.22	6667620	368	91.32	18900	18900	18000	21700	16060	18890	18118.53	0.00	0	0	19630	19260	18630	18260	17630	18945	17945	36	2810	500	11710	10	1	7118113	1315	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-16.05	8710	20230523	112.06	22000	-16.05	20230725	8710	112.06	20230523	22000	-16.05	20230725	8710	112.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20231031	130811	57	100.00	KONEX			N	N	N	N		N	18480	-410	5	-2.17	6649150	367	91.07	18900	18900	18000	21700	16060	18890	18117.57	0.00	0	0	19630	19260	18630	18260	17630	18945	17945	36	2810	500	11710	10	1	7118113	1315	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20231031	120811	57	100.00	KONEX			N	N	N	N		N	18480	-410	5	-2.17	6649150	367	91.07	18900	18900	18000	21700	16060	18890	18117.57	0.00	0	0	19630	19260	18630	18260	17630	18945	17945	36	2810	500	11710	10	1	7118113	1315	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20231031	110832	57	100.00	KONEX			N	N	N	N		N	18490	-400	5	-2.12	2867290	157	38.96	18900	18900	18000	21700	16060	18890	18262.99	0.00	0	0	19630	19260	18630	18260	17630	18945	17945	36	2810	500	11710	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20231031	100818	57	100.00	KONEX			N	N	N	N		N	18500	-390	5	-2.06	1048800	56	13.90	18900	18900	18500	21700	16060	18890	18728.57	0.00	0	0	19630	19260	18630	18260	17630	18945	17945	36	2810	500	11710	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20231031	090818	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	0	0	0.00	0	0	0	21700	16060	18890	0.00	0.00	0	0	19630	19260	18630	18260	17630	18945	17945	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20231030	160803	57	100.00	KONEX			N	N	N	N		N	18890	-10	5	-0.05	7356490	403	3663.64	19000	19000	18000	21700	16070	18900	18254.32	0.00	0	0	19166	19032	18766	18632	18366	19100	18700	36	2800	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.01	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20231030	150746	57	100.00	KONEX			N	N	N	N		N	18500	-400	5	-2.12	7319100	401	3645.45	19000	19000	18000	21700	16070	18900	18252.12	0.00	0	0	19166	19032	18766	18632	18366	19100	18700	36	2800	500	11710	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20231030	140745	57	100.00	KONEX			N	N	N	N		N	18500	-400	5	-2.12	2588800	141	1281.82	19000	19000	18000	21700	16070	18900	18360.28	0.00	0	0	19166	19032	18766	18632	18366	19100	18700	36	2800	500	11710	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20231030	130747	57	100.00	KONEX			N	N	N	N		N	18500	-400	5	-2.12	2588800	141	1281.82	19000	19000	18000	21700	16070	18900	18360.28	0.00	0	0	19166	19032	18766	18632	18366	19100	18700	36	2800	500	11710	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20231030	120742	57	100.00	KONEX			N	N	N	N		N	18490	-410	5	-2.17	1108990	61	554.55	19000	19000	18000	21700	16070	18900	18180.16	0.00	0	0	19166	19032	18766	18632	18366	19100	18700	36	2800	500	11710	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20231030	110743	57	100.00	KONEX			N	N	N	N		N	18490	-410	5	-2.17	1108990	61	554.55	19000	19000	18000	21700	16070	18900	18180.16	0.00	0	0	19166	19032	18766	18632	18366	19100	18700	36	2800	500	11710	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20231030	100741	57	100.00	KONEX			N	N	N	N		N	19000	100	2	0.53	190000	10	90.91	19000	19000	19000	21700	16070	18900	19000.00	0.00	0	0	19166	19032	18766	18632	18366	19100	18700	36	2800	500	11710	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20231030	090738	57	100.00	KONEX			N	N	N	N		N	18900	0	3	0.00	0	0	0.00	0	0	0	21700	16070	18900	0.00	0.00	0	0	19166	19032	18766	18632	18366	19100	18700	36	2800	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.09	8710	20230523	116.99	22000	-14.09	20230725	8710	116.99	20230523	22000	-14.09	20230725	8710	116.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20231027	160709	57	100.00	KONEX			N	N	N	N		N	18900	450	2	2.44	207500	11	21.15	18500	18900	18500	21200	15690	18450	18863.64	0.00	0	0	19103	18776	18163	17836	17223	18940	18000	36	2750	500	11430	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.09	8710	20230523	116.99	22000	-14.09	20230725	8710	116.99	20230523	22000	-14.09	20230725	8710	116.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20231027	150740	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	1.92	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	19103	18776	18163	17836	17223	18940	18000	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20231027	140738	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	1.92	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	19103	18776	18163	17836	17223	18940	18000	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20231027	130730	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	1.92	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	19103	18776	18163	17836	17223	18940	18000	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20231027	120742	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	1.92	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	19103	18776	18163	17836	17223	18940	18000	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20231027	110748	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	1.92	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	19103	18776	18163	17836	17223	18940	18000	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20231027	100739	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	1.92	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	19103	18776	18163	17836	17223	18940	18000	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20231027	090735	57	100.00	KONEX			N	N	N	N		N	18500	50	2	0.27	18500	1	1.92	18500	18500	18500	21200	15690	18450	18500.00	0.00	0	0	19103	18776	18163	17836	17223	18940	18000	36	2750	500	11430	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20231026	160728	57	100.00	KONEX			N	N	N	N		N	18450	-340	5	-1.81	941840	52	12.41	18110	18490	17550	21600	15980	18790	18112.31	0.00	0	0	18803	18796	18793	18786	18783	18795	18785	36	2810	500	11640	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20231026	150727	57	100.00	KONEX			N	N	N	N		N	18450	-340	5	-1.81	941840	52	12.41	18110	18490	17550	21600	15980	18790	18112.31	0.00	0	0	18803	18796	18793	18786	18783	18795	18785	36	2810	500	11640	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20231026	140730	57	100.00	KONEX			N	N	N	N		N	18450	-340	5	-1.81	941840	52	12.41	18110	18490	17550	21600	15980	18790	18112.31	0.00	0	0	18803	18796	18793	18786	18783	18795	18785	36	2810	500	11640	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20231026	130728	57	100.00	KONEX			N	N	N	N		N	18450	-340	5	-1.81	941840	52	12.41	18110	18490	17550	21600	15980	18790	18112.31	0.00	0	0	18803	18796	18793	18786	18783	18795	18785	36	2810	500	11640	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20231026	120725	57	100.00	KONEX			N	N	N	N		N	18450	-340	5	-1.81	904940	50	11.93	18110	18490	17550	21600	15980	18790	18098.80	0.00	0	0	18803	18796	18793	18786	18783	18795	18785	36	2810	500	11640	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20231026	110733	57	100.00	KONEX			N	N	N	N		N	18450	-340	5	-1.81	904940	50	11.93	18110	18490	17550	21600	15980	18790	18098.80	0.00	0	0	18803	18796	18793	18786	18783	18795	18785	36	2810	500	11640	10	1	7118113	1313	-5.81	5.04	12	0.00	-3176.00	3661.00	22000	20230725	-16.14	8710	20230523	111.83	22000	-16.14	20230725	8710	111.83	20230523	22000	-16.14	20230725	8710	111.83	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20231026	100732	57	100.00	KONEX			N	N	N	N		N	18490	-300	5	-1.60	757340	42	10.02	18110	18490	17550	21600	15980	18790	18031.90	0.00	0	0	18803	18796	18793	18786	18783	18795	18785	36	2810	500	11640	10	1	7118113	1316	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20231026	090728	57	100.00	KONEX			N	N	N	N		N	18000	-790	5	-4.20	721300	40	9.55	18110	18110	18000	21600	15980	18790	18032.50	0.00	0	0	18803	18796	18793	18786	18783	18795	18785	36	2810	500	11640	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20231025	160731	57	100.00	KONEX			N	N	N	N		N	18790	290	2	1.57	7875550	419	171.72	18790	18800	18790	21250	15730	18500	18796.06	0.00	0	0	19353	18926	18463	18036	17573	18695	17805	36	2750	500	11470	10	1	7118113	1337	-5.92	5.13	12	0.01	-3176.00	3661.00	22000	20230725	-14.59	8710	20230523	115.73	22000	-14.59	20230725	8710	115.73	20230523	22000	-14.59	20230725	8710	115.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20231025	150731	57	100.00	KONEX			N	N	N	N		N	18800	300	2	1.62	7537330	401	164.34	18790	18800	18790	21250	15730	18500	18796.33	0.00	0	0	19353	18926	18463	18036	17573	18695	17805	36	2750	500	11470	10	1	7118113	1338	-5.92	5.14	12	0.01	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20231025	140726	57	100.00	KONEX			N	N	N	N		N	18800	300	2	1.62	6522130	347	142.21	18790	18800	18790	21250	15730	18500	18795.76	0.00	0	0	19353	18926	18463	18036	17573	18695	17805	36	2750	500	11470	10	1	7118113	1338	-5.92	5.14	12	0.00	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20231025	130727	57	100.00	KONEX			N	N	N	N		N	18790	290	2	1.57	18790	1	0.41	18790	18790	18790	21250	15730	18500	18790.00	0.00	0	0	19353	18926	18463	18036	17573	18695	17805	36	2750	500	11470	10	1	7118113	1337	-5.92	5.13	12	0.00	-3176.00	3661.00	22000	20230725	-14.59	8710	20230523	115.73	22000	-14.59	20230725	8710	115.73	20230523	22000	-14.59	20230725	8710	115.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20231025	120726	57	100.00	KONEX			N	N	N	N		N	18790	290	2	1.57	18790	1	0.41	18790	18790	18790	21250	15730	18500	18790.00	0.00	0	0	19353	18926	18463	18036	17573	18695	17805	36	2750	500	11470	10	1	7118113	1337	-5.92	5.13	12	0.00	-3176.00	3661.00	22000	20230725	-14.59	8710	20230523	115.73	22000	-14.59	20230725	8710	115.73	20230523	22000	-14.59	20230725	8710	115.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20231025	110729	57	100.00	KONEX			N	N	N	N		N	18790	290	2	1.57	18790	1	0.41	18790	18790	18790	21250	15730	18500	18790.00	0.00	0	0	19353	18926	18463	18036	17573	18695	17805	36	2750	500	11470	10	1	7118113	1337	-5.92	5.13	12	0.00	-3176.00	3661.00	22000	20230725	-14.59	8710	20230523	115.73	22000	-14.59	20230725	8710	115.73	20230523	22000	-14.59	20230725	8710	115.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20231025	100730	57	100.00	KONEX			N	N	N	N		N	18790	290	2	1.57	18790	1	0.41	18790	18790	18790	21250	15730	18500	18790.00	0.00	0	0	19353	18926	18463	18036	17573	18695	17805	36	2750	500	11470	10	1	7118113	1337	-5.92	5.13	12	0.00	-3176.00	3661.00	22000	20230725	-14.59	8710	20230523	115.73	22000	-14.59	20230725	8710	115.73	20230523	22000	-14.59	20230725	8710	115.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20231025	090725	57	100.00	KONEX			N	N	N	N		N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	19353	18926	18463	18036	17573	18695	17805	36	2750	500	11470	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20231024	160711	57	100.00	KONEX			N	N	N	N		N	18500	-380	5	-2.01	4393390	244	49.09	18890	18890	18000	21700	16050	18880	18005.70	0.00	0	0	19886	19382	18496	17992	17106	19635	18245	36	2820	500	11700	10	1	7118113	1317	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20231024	150723	57	100.00	KONEX			N	N	N	N		N	18000	-880	5	-4.66	2952890	164	33.00	18890	18890	18000	21700	16050	18880	18005.43	0.00	0	0	19886	19382	18496	17992	17106	19635	18245	36	2820	500	11700	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20231024	140709	57	100.00	KONEX			N	N	N	N		N	18000	-880	5	-4.66	2556890	142	28.57	18890	18890	18000	21700	16050	18880	18006.27	0.00	0	0	19886	19382	18496	17992	17106	19635	18245	36	2820	500	11700	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20231024	130715	57	100.00	KONEX			N	N	N	N		N	18000	-880	5	-4.66	1620890	90	18.11	18890	18890	18000	21700	16050	18880	18009.89	0.00	0	0	19886	19382	18496	17992	17106	19635	18245	36	2820	500	11700	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20231024	120723	57	100.00	KONEX			N	N	N	N		N	18880	0	3	0.00	0	0	0.00	0	0	0	21700	16050	18880	0.00	0.00	0	0	19886	19382	18496	17992	17106	19635	18245	36	2820	500	11700	10	1	7118113	1344	-5.94	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20231024	110717	57	100.00	KONEX			N	N	N	N		N	18880	0	3	0.00	0	0	0.00	0	0	0	21700	16050	18880	0.00	0.00	0	0	19886	19382	18496	17992	17106	19635	18245	36	2820	500	11700	10	1	7118113	1344	-5.94	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20231024	100710	57	100.00	KONEX			N	N	N	N		N	18880	0	3	0.00	0	0	0.00	0	0	0	21700	16050	18880	0.00	0.00	0	0	19886	19382	18496	17992	17106	19635	18245	36	2820	500	11700	10	1	7118113	1344	-5.94	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20231024	090716	57	100.00	KONEX			N	N	N	N		N	18880	0	3	0.00	0	0	0.00	0	0	0	21700	16050	18880	0.00	0.00	0	0	19886	19382	18496	17992	17106	19635	18245	36	2820	500	11700	10	1	7118113	1344	-5.94	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20231023	160706	57	100.00	KONEX			N	N	N	N		N	18880	10	2	0.05	9036760	497	443.75	18010	19000	17610	21700	16040	18870	18182.62	0.00	0	0	19463	19166	18583	18286	17703	19315	18435	36	2830	500	11690	10	1	7118113	1344	-5.94	5.16	12	0.01	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20231023	150711	57	100.00	KONEX			N	N	N	N		N	18020	-850	5	-4.50	5543610	303	270.54	18010	19000	18010	21700	16040	18870	18295.74	0.00	0	0	19463	19166	18583	18286	17703	19315	18435	36	2830	500	11690	10	1	7118113	1283	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.09	8710	20230523	106.89	22000	-18.09	20230725	8710	106.89	20230523	22000	-18.09	20230725	8710	106.89	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20231023	140709	57	100.00	KONEX			N	N	N	N		N	18890	20	2	0.11	5271220	288	257.14	18010	19000	18010	21700	16040	18870	18302.85	0.00	0	0	19463	19166	18583	18286	17703	19315	18435	36	2830	500	11690	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20231023	130715	57	100.00	KONEX			N	N	N	N		N	18890	20	2	0.11	5271220	288	257.14	18010	19000	18010	21700	16040	18870	18302.85	0.00	0	0	19463	19166	18583	18286	17703	19315	18435	36	2830	500	11690	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20231023	120706	57	100.00	KONEX			N	N	N	N		N	18890	20	2	0.11	5271220	288	257.14	18010	19000	18010	21700	16040	18870	18302.85	0.00	0	0	19463	19166	18583	18286	17703	19315	18435	36	2830	500	11690	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20231023	110705	57	100.00	KONEX			N	N	N	N		N	19000	130	2	0.69	5138990	281	250.89	18010	19000	18010	21700	16040	18870	18288.22	0.00	0	0	19463	19166	18583	18286	17703	19315	18435	36	2830	500	11690	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20231023	100659	57	100.00	KONEX			N	N	N	N		N	18980	110	2	0.58	3638990	202	180.36	18010	18980	18010	21700	16040	18870	18014.80	0.00	0	0	19463	19166	18583	18286	17703	19315	18435	36	2830	500	11690	10	1	7118113	1351	-5.98	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.73	8710	20230523	117.91	22000	-13.73	20230725	8710	117.91	20230523	22000	-13.73	20230725	8710	117.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20231023	090715	57	100.00	KONEX			N	N	N	N		N	18870	0	3	0.00	0	0	0.00	0	0	0	21700	16040	18870	0.00	0.00	0	0	19463	19166	18583	18286	17703	19315	18435	36	2830	500	11690	10	1	7118113	1343	-5.94	5.15	12	0.00	-3176.00	3661.00	22000	20230725	-14.23	8710	20230523	116.65	22000	-14.23	20230725	8710	116.65	20230523	22000	-14.23	20230725	8710	116.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20231020	160704	57	100.00	KONEX			N	N	N	N		N	18870	-20	5	-0.11	2059680	112	2240.00	18300	18880	18000	21700	16060	18890	18390.00	0.00	0	0	19483	19186	18593	18296	17703	19335	18445	36	2810	500	11710	10	1	7118113	1343	-5.94	5.15	12	0.00	-3176.00	3661.00	22000	20230725	-14.23	8710	20230523	116.65	22000	-14.23	20230725	8710	116.65	20230523	22000	-14.23	20230725	8710	116.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20231020	150703	57	100.00	KONEX			N	N	N	N		N	18870	-20	5	-0.11	2059680	112	2240.00	18300	18880	18000	21700	16060	18890	18390.00	0.00	0	0	19483	19186	18593	18296	17703	19335	18445	36	2810	500	11710	10	1	7118113	1343	-5.94	5.15	12	0.00	-3176.00	3661.00	22000	20230725	-14.23	8710	20230523	116.65	22000	-14.23	20230725	8710	116.65	20230523	22000	-14.23	20230725	8710	116.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20231020	140708	57	100.00	KONEX			N	N	N	N		N	18880	-10	5	-0.05	1682280	92	1840.00	18300	18880	18000	21700	16060	18890	18285.65	0.00	0	0	19483	19186	18593	18296	17703	19335	18445	36	2810	500	11710	10	1	7118113	1344	-5.94	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20231020	130649	57	100.00	KONEX			N	N	N	N		N	18880	-10	5	-0.05	1682280	92	1840.00	18300	18880	18000	21700	16060	18890	18285.65	0.00	0	0	19483	19186	18593	18296	17703	19335	18445	36	2810	500	11710	10	1	7118113	1344	-5.94	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20231020	120701	57	100.00	KONEX			N	N	N	N		N	18880	-10	5	-0.05	1682280	92	1840.00	18300	18880	18000	21700	16060	18890	18285.65	0.00	0	0	19483	19186	18593	18296	17703	19335	18445	36	2810	500	11710	10	1	7118113	1344	-5.94	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20231020	110708	57	100.00	KONEX			N	N	N	N		N	18880	-10	5	-0.05	1682280	92	1840.00	18300	18880	18000	21700	16060	18890	18285.65	0.00	0	0	19483	19186	18593	18296	17703	19335	18445	36	2810	500	11710	10	1	7118113	1344	-5.94	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.18	8710	20230523	116.76	22000	-14.18	20230725	8710	116.76	20230523	22000	-14.18	20230725	8710	116.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20231020	100659	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	0	0	0.00	0	0	0	21700	16060	18890	0.00	0.00	0	0	19483	19186	18593	18296	17703	19335	18445	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20231020	090702	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	0	0	0.00	0	0	0	21700	16060	18890	0.00	0.00	0	0	19483	19186	18593	18296	17703	19335	18445	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20231019	160656	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	91770	5	1.52	18000	18890	18000	21700	16060	18890	18354.00	0.00	0	0	19323	19106	18803	18586	18283	18955	18435	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20231019	150653	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	91770	5	1.52	18000	18890	18000	21700	16060	18890	18354.00	0.00	0	0	19323	19106	18803	18586	18283	18955	18435	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20231019	140701	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	91770	5	1.52	18000	18890	18000	21700	16060	18890	18354.00	0.00	0	0	19323	19106	18803	18586	18283	18955	18435	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20231019	130653	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	91770	5	1.52	18000	18890	18000	21700	16060	18890	18354.00	0.00	0	0	19323	19106	18803	18586	18283	18955	18435	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20231019	120659	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	91770	5	1.52	18000	18890	18000	21700	16060	18890	18354.00	0.00	0	0	19323	19106	18803	18586	18283	18955	18435	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20231019	110656	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	91770	5	1.52	18000	18890	18000	21700	16060	18890	18354.00	0.00	0	0	19323	19106	18803	18586	18283	18955	18435	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20231019	100651	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	91770	5	1.52	18000	18890	18000	21700	16060	18890	18354.00	0.00	0	0	19323	19106	18803	18586	18283	18955	18435	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20231019	090659	57	100.00	KONEX			N	N	N	N		N	18890	0	3	0.00	91770	5	1.52	18000	18890	18000	21700	16060	18890	18354.00	0.00	0	0	19323	19106	18803	18586	18283	18955	18435	36	2810	500	11710	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20231018	160701	57	100.00	KONEX			N	N	N	N		N	18890	-100	5	-0.53	6081040	328	10933.33	19020	19020	18500	21800	16150	18990	18539.76	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20231018	150653	57	100.00	KONEX			N	N	N	N		N	18890	-100	5	-0.53	6081040	328	10933.33	19020	19020	18500	21800	16150	18990	18539.76	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.14	8710	20230523	116.88	22000	-14.14	20230725	8710	116.88	20230523	22000	-14.14	20230725	8710	116.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20231018	140645	57	100.00	KONEX			N	N	N	N		N	18900	-90	5	-0.47	4193650	226	7533.33	19020	19020	18500	21800	16150	18990	18555.97	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.09	8710	20230523	116.99	22000	-14.09	20230725	8710	116.99	20230523	22000	-14.09	20230725	8710	116.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20231018	130643	57	100.00	KONEX			N	N	N	N		N	18900	-90	5	-0.47	4193650	226	7533.33	19020	19020	18500	21800	16150	18990	18555.97	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.09	8710	20230523	116.99	22000	-14.09	20230725	8710	116.99	20230523	22000	-14.09	20230725	8710	116.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20231018	120655	57	100.00	KONEX			N	N	N	N		N	18900	-90	5	-0.47	4193650	226	7533.33	19020	19020	18500	21800	16150	18990	18555.97	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1345	-5.95	5.16	12	0.00	-3176.00	3661.00	22000	20230725	-14.09	8710	20230523	116.99	22000	-14.09	20230725	8710	116.99	20230523	22000	-14.09	20230725	8710	116.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20231018	110649	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	361350	19	633.33	19020	19020	18990	21800	16150	18990	19018.42	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20231018	100654	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	361350	19	633.33	19020	19020	18990	21800	16150	18990	19018.42	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20231018	090646	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20231017	160649	57	100.00	KONEX			N	N	N	N		N	18990	490	2	2.65	56490	3	0.31	18500	19000	18500	21250	15730	18500	18830.00	0.00	0	0	19166	18832	18666	18332	18166	18750	18250	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20231017	150653	57	100.00	KONEX			N	N	N	N		N	18990	490	2	2.65	56490	3	0.31	18500	19000	18500	21250	15730	18500	18830.00	0.00	0	0	19166	18832	18666	18332	18166	18750	18250	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20231017	140655	57	100.00	KONEX			N	N	N	N		N	18990	490	2	2.65	56490	3	0.31	18500	19000	18500	21250	15730	18500	18830.00	0.00	0	0	19166	18832	18666	18332	18166	18750	18250	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20231017	130649	57	100.00	KONEX			N	N	N	N		N	18990	490	2	2.65	56490	3	0.31	18500	19000	18500	21250	15730	18500	18830.00	0.00	0	0	19166	18832	18666	18332	18166	18750	18250	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20231017	120652	57	100.00	KONEX			N	N	N	N		N	18990	490	2	2.65	56490	3	0.31	18500	19000	18500	21250	15730	18500	18830.00	0.00	0	0	19166	18832	18666	18332	18166	18750	18250	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20231017	110645	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	37500	2	0.20	18500	19000	18500	21250	15730	18500	18750.00	0.00	0	0	19166	18832	18666	18332	18166	18750	18250	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20231017	100640	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	37500	2	0.20	18500	19000	18500	21250	15730	18500	18750.00	0.00	0	0	19166	18832	18666	18332	18166	18750	18250	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20231017	090646	57	100.00	KONEX			N	N	N	N		N	19000	500	2	2.70	37500	2	0.20	18500	19000	18500	21250	15730	18500	18750.00	0.00	0	0	19166	18832	18666	18332	18166	18750	18250	36	2750	500	11470	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20231016	160646	57	100.00	KONEX			N	N	N	N		N	18500	-300	5	-1.60	18204600	981	309.46	18800	19000	18500	21600	15980	18800	18557.19	0.00	0	0	19053	18926	18863	18736	18673	18895	18705	36	2800	500	11650	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20231016	150647	57	100.00	KONEX			N	N	N	N		N	18500	-300	5	-1.60	18204600	981	309.46	18800	19000	18500	21600	15980	18800	18557.19	0.00	0	0	19053	18926	18863	18736	18673	18895	18705	36	2800	500	11650	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20231016	140647	57	100.00	KONEX			N	N	N	N		N	18500	-300	5	-1.60	18204600	981	309.46	18800	19000	18500	21600	15980	18800	18557.19	0.00	0	0	19053	18926	18863	18736	18673	18895	18705	36	2800	500	11650	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20231016	130642	57	100.00	KONEX			N	N	N	N		N	19000	200	2	1.06	17779100	958	302.21	18800	19000	18500	21600	15980	18800	18558.56	0.00	0	0	19053	18926	18863	18736	18673	18895	18705	36	2800	500	11650	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20231016	120642	57	100.00	KONEX			N	N	N	N		N	19000	200	2	1.06	17779100	958	302.21	18800	19000	18500	21600	15980	18800	18558.56	0.00	0	0	19053	18926	18863	18736	18673	18895	18705	36	2800	500	11650	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20231016	110639	57	100.00	KONEX			N	N	N	N		N	18800	0	3	0.00	37600	2	0.63	18800	18800	18800	21600	15980	18800	18800.00	0.00	0	0	19053	18926	18863	18736	18673	18895	18705	36	2800	500	11650	10	1	7118113	1338	-5.92	5.14	12	0.00	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20231016	100636	57	100.00	KONEX			N	N	N	N		N	18800	0	3	0.00	0	0	0.00	0	0	0	21600	15980	18800	0.00	0.00	0	0	19053	18926	18863	18736	18673	18895	18705	36	2800	500	11650	10	1	7118113	1338	-5.92	5.14	12	0.00	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20231016	090639	57	100.00	KONEX			N	N	N	N		N	18800	0	3	0.00	0	0	0.00	0	0	0	21600	15980	18800	0.00	0.00	0	0	19053	18926	18863	18736	18673	18895	18705	36	2800	500	11650	10	1	7118113	1338	-5.92	5.14	12	0.00	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20231012	160657	57	100.00	KONEX			N	N	N	N		N	19000	50	2	0.26	5206200	274	73.07	19200	19200	19000	21750	16110	18950	19000.73	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	36	2800	500	11740	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20231012	150643	57	100.00	KONEX			N	N	N	N		N	19000	50	2	0.26	5206200	274	73.07	19200	19200	19000	21750	16110	18950	19000.73	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	36	2800	500	11740	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20231012	140642	57	100.00	KONEX			N	N	N	N		N	19000	50	2	0.26	5206200	274	73.07	19200	19200	19000	21750	16110	18950	19000.73	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	36	2800	500	11740	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20231012	130642	57	100.00	KONEX			N	N	N	N		N	19000	50	2	0.26	4693200	247	65.87	19200	19200	19000	21750	16110	18950	19000.81	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	36	2800	500	11740	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20231012	120650	57	100.00	KONEX			N	N	N	N		N	19000	50	2	0.26	4693200	247	65.87	19200	19200	19000	21750	16110	18950	19000.81	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	36	2800	500	11740	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20231012	110651	57	100.00	KONEX			N	N	N	N		N	19000	50	2	0.26	57200	3	0.80	19200	19200	19000	21750	16110	18950	19066.67	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	36	2800	500	11740	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20231012	100646	57	100.00	KONEX			N	N	N	N		N	19000	50	2	0.26	57200	3	0.80	19200	19200	19000	21750	16110	18950	19066.67	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	36	2800	500	11740	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20231012	090650	57	100.00	KONEX			N	N	N	N		N	18950	0	3	0.00	0	0	0.00	0	0	0	21750	16110	18950	0.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	36	2800	500	11740	10	1	7118113	1349	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.86	8710	20230523	117.57	22000	-13.86	20230725	8710	117.57	20230523	22000	-13.86	20230725	8710	117.57	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20231011	160642	57	100.00	KONEX			N	N	N	N		N	18950	-40	5	-0.21	7106250	375	72.96	18950	18950	18950	21800	16150	18990	18950.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1349	-5.97	5.18	12	0.01	-3176.00	3661.00	22000	20230725	-13.86	8710	20230523	117.57	22000	-13.86	20230725	8710	117.57	20230523	22000	-13.86	20230725	8710	117.57	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20231011	150645	57	100.00	KONEX			N	N	N	N		N	18950	-40	5	-0.21	5211250	275	53.50	18950	18950	18950	21800	16150	18990	18950.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1349	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.86	8710	20230523	117.57	22000	-13.86	20230725	8710	117.57	20230523	22000	-13.86	20230725	8710	117.57	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20231011	140648	57	100.00	KONEX			N	N	N	N		N	18950	-40	5	-0.21	1421250	75	14.59	18950	18950	18950	21800	16150	18990	18950.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1349	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.86	8710	20230523	117.57	22000	-13.86	20230725	8710	117.57	20230523	22000	-13.86	20230725	8710	117.57	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20231011	130639	57	100.00	KONEX			N	N	N	N		N	18950	-40	5	-0.21	1421250	75	14.59	18950	18950	18950	21800	16150	18990	18950.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1349	-5.97	5.18	12	0.00	-3176.00	3661.00	22000	20230725	-13.86	8710	20230523	117.57	22000	-13.86	20230725	8710	117.57	20230523	22000	-13.86	20230725	8710	117.57	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20231011	120653	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20231011	110647	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20231011	100642	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20231011	090648	57	100.00	KONEX			N	N	N	N		N	18990	0	3	0.00	0	0	0.00	0	0	0	21800	16150	18990	0.00	0.00	0	0	19330	19160	18830	18660	18330	19245	18745	36	2810	500	11770	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20231010	160638	57	100.00	KONEX			N	N	N	N		N	18990	-210	5	-1.09	9512030	514	177.85	18500	19000	18500	22050	16320	19200	18505.89	0.00	0	0	19733	19466	19233	18966	18733	19350	18850	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20231010	150637	57	100.00	KONEX			N	N	N	N		N	18990	-210	5	-1.09	9512030	514	177.85	18500	19000	18500	22050	16320	19200	18505.89	0.00	0	0	19733	19466	19233	18966	18733	19350	18850	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20231010	140641	57	100.00	KONEX			N	N	N	N		N	18990	-210	5	-1.09	9512030	514	177.85	18500	19000	18500	22050	16320	19200	18505.89	0.00	0	0	19733	19466	19233	18966	18733	19350	18850	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20231010	130634	57	100.00	KONEX			N	N	N	N		N	18990	-210	5	-1.09	9512030	514	177.85	18500	19000	18500	22050	16320	19200	18505.89	0.00	0	0	19733	19466	19233	18966	18733	19350	18850	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20231010	120633	57	100.00	KONEX			N	N	N	N		N	18990	-210	5	-1.09	9512030	514	177.85	18500	19000	18500	22050	16320	19200	18505.89	0.00	0	0	19733	19466	19233	18966	18733	19350	18850	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20231010	110624	57	100.00	KONEX			N	N	N	N		N	19000	-200	5	-1.04	9269000	501	173.36	18500	19000	18500	22050	16320	19200	18501.00	0.00	0	0	19733	19466	19233	18966	18733	19350	18850	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20231010	100629	57	100.00	KONEX			N	N	N	N		N	19000	-200	5	-1.04	9269000	501	173.36	18500	19000	18500	22050	16320	19200	18501.00	0.00	0	0	19733	19466	19233	18966	18733	19350	18850	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20231010	090624	57	100.00	KONEX			N	N	N	N		N	19200	0	3	0.00	0	0	0.00	0	0	0	22050	16320	19200	0.00	0.00	0	0	19733	19466	19233	18966	18733	19350	18850	36	2850	500	11900	10	1	7118113	1367	-6.05	5.24	12	0.00	-3176.00	3661.00	22000	20230725	-12.73	8710	20230523	120.44	22000	-12.73	20230725	8710	120.44	20230523	22000	-12.73	20230725	8710	120.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20231006	160631	57	100.00	KONEX			N	N	N	N		N	19200	0	3	0.00	5574800	289	760.53	19500	19500	19000	22050	16320	19200	19289.97	0.00	0	0	19333	19266	19133	19066	18933	19300	19100	36	2850	500	11900	10	1	7118113	1367	-6.05	5.24	12	0.00	-3176.00	3661.00	22000	20230725	-12.73	8710	20230523	120.44	22000	-12.73	20230725	8710	120.44	20230523	22000	-12.73	20230725	8710	120.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20231006	150621	57	100.00	KONEX			N	N	N	N		N	19200	0	3	0.00	5574800	289	760.53	19500	19500	19000	22050	16320	19200	19289.97	0.00	0	0	19333	19266	19133	19066	18933	19300	19100	36	2850	500	11900	10	1	7118113	1367	-6.05	5.24	12	0.00	-3176.00	3661.00	22000	20230725	-12.73	8710	20230523	120.44	22000	-12.73	20230725	8710	120.44	20230523	22000	-12.73	20230725	8710	120.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20231006	140623	57	100.00	KONEX			N	N	N	N		N	19000	-200	5	-1.04	5555600	288	757.89	19500	19500	19000	22050	16320	19200	19290.28	0.00	0	0	19333	19266	19133	19066	18933	19300	19100	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20231006	130615	57	100.00	KONEX			N	N	N	N		N	19000	-200	5	-1.04	1314200	69	181.58	19500	19500	19000	22050	16320	19200	19046.38	0.00	0	0	19333	19266	19133	19066	18933	19300	19100	36	2850	500	11900	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20231006	120615	57	100.00	KONEX			N	N	N	N		N	19500	300	2	1.56	19500	1	2.63	19500	19500	19500	22050	16320	19200	19500.00	0.00	0	0	19333	19266	19133	19066	18933	19300	19100	36	2850	500	11900	10	1	7118113	1388	-6.14	5.33	12	0.00	-3176.00	3661.00	22000	20230725	-11.36	8710	20230523	123.88	22000	-11.36	20230725	8710	123.88	20230523	22000	-11.36	20230725	8710	123.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20231006	110610	57	100.00	KONEX			N	N	N	N		N	19500	300	2	1.56	19500	1	2.63	19500	19500	19500	22050	16320	19200	19500.00	0.00	0	0	19333	19266	19133	19066	18933	19300	19100	36	2850	500	11900	10	1	7118113	1388	-6.14	5.33	12	0.00	-3176.00	3661.00	22000	20230725	-11.36	8710	20230523	123.88	22000	-11.36	20230725	8710	123.88	20230523	22000	-11.36	20230725	8710	123.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20231006	100614	57	100.00	KONEX			N	N	N	N		N	19500	300	2	1.56	19500	1	2.63	19500	19500	19500	22050	16320	19200	19500.00	0.00	0	0	19333	19266	19133	19066	18933	19300	19100	36	2850	500	11900	10	1	7118113	1388	-6.14	5.33	12	0.00	-3176.00	3661.00	22000	20230725	-11.36	8710	20230523	123.88	22000	-11.36	20230725	8710	123.88	20230523	22000	-11.36	20230725	8710	123.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20231006	090610	57	100.00	KONEX			N	N	N	N		N	19200	0	3	0.00	0	0	0.00	0	0	0	22050	16320	19200	0.00	0.00	0	0	19333	19266	19133	19066	18933	19300	19100	36	2850	500	11900	10	1	7118113	1367	-6.05	5.24	12	0.00	-3176.00	3661.00	22000	20230725	-12.73	8710	20230523	120.44	22000	-12.73	20230725	8710	120.44	20230523	22000	-12.73	20230725	8710	120.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N