KissMeData/270210/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	161058	57	100.00	KONEX			N	N	N	N		N	5180	675	1	14.98	5180	1	2.22	5180	5180	5180	5180	3830	4505	5180.00	0.00	0	0	5261	4882	4206	3827	3151	4545	3490	6	675	500	2700	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
3	20231031	151109	57	100.00	KONEX			N	N	N	N		N	5180	675	1	14.98	5180	1	2.22	5180	5180	5180	5180	3830	4505	5180.00	0.00	0	0	5261	4882	4206	3827	3151	4545	3490	6	675	500	2700	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
4	20231031	141119	57	100.00	KONEX			N	N	N	N		N	5180	675	1	14.98	5180	1	2.22	5180	5180	5180	5180	3830	4505	5180.00	0.00	0	0	5261	4882	4206	3827	3151	4545	3490	6	675	500	2700	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
5	20231031	131109	57	100.00	KONEX			N	N	N	N		N	5180	675	1	14.98	5180	1	2.22	5180	5180	5180	5180	3830	4505	5180.00	0.00	0	0	5261	4882	4206	3827	3151	4545	3490	6	675	500	2700	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
6	20231031	121110	57	100.00	KONEX			N	N	N	N		N	5180	675	1	14.98	5180	1	2.22	5180	5180	5180	5180	3830	4505	5180.00	0.00	0	0	5261	4882	4206	3827	3151	4545	3490	6	675	500	2700	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
7	20231031	111138	57	100.00	KONEX			N	N	N	N		N	5180	675	1	14.98	5180	1	2.22	5180	5180	5180	5180	3830	4505	5180.00	0.00	0	0	5261	4882	4206	3827	3151	4545	3490	6	675	500	2700	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
8	20231031	101118	57	100.00	KONEX			N	N	N	N		N	5180	675	1	14.98	5180	1	2.22	5180	5180	5180	5180	3830	4505	5180.00	0.00	0	0	5261	4882	4206	3827	3151	4545	3490	6	675	500	2700	10	1	1242705	64	-5.87	51.80	12	0.00	-883.00	100.00	6990	20221214	-25.89	2840	20221104	82.39	6770	-23.49	20230126	3475	49.06	20230317	6990	-25.89	20221214	2840	82.39	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
9	20231031	091117	57	100.00	KONEX			N	N	N	N		N	4505	0	3	0.00	0	0	0.00	0	0	0	5180	3830	4505	0.00	0.00	0	0	5261	4882	4206	3827	3151	4545	3490	6	675	500	2700	5	1	1242705	56	-5.10	45.05	12	0.00	-883.00	100.00	6990	20221214	-35.55	2840	20221104	58.63	6770	-33.46	20230126	3475	29.64	20230317	6990	-35.55	20221214	2840	58.63	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
10	20231030	161056	57	100.00	KONEX			N	N	N	N		N	4505	355	2	8.55	168180	45	204.55	4585	4585	3530	4770	3530	4150	3737.33	0.00	0	0	4503	4326	3973	3796	3443	4415	3885	6	620	500	2490	5	1	1242705	56	-5.10	45.05	12	0.00	-883.00	100.00	6990	20221214	-35.55	2840	20221104	58.63	6770	-33.46	20230126	3475	29.64	20230317	6990	-35.55	20221214	2840	58.63	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
11	20231030	151032	57	100.00	KONEX			N	N	N	N		N	3540	-610	5	-14.70	121840	33	150.00	4585	4585	3530	4770	3530	4150	3692.12	0.00	0	0	4503	4326	3973	3796	3443	4415	3885	6	620	500	2490	5	1	1242705	44	-4.01	35.40	12	0.00	-883.00	100.00	6990	20221214	-49.36	2840	20221104	24.65	6770	-47.71	20230126	3475	1.87	20230317	6990	-49.36	20221214	2840	24.65	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
12	20231030	141029	57	100.00	KONEX			N	N	N	N		N	4560	410	2	9.88	12675	3	13.64	4585	4585	3530	4770	3530	4150	4225.00	0.00	0	0	4503	4326	3973	3796	3443	4415	3885	6	620	500	2490	5	1	1242705	57	-5.16	45.60	12	0.00	-883.00	100.00	6990	20221214	-34.76	2840	20221104	60.56	6770	-32.64	20230126	3475	31.22	20230317	6990	-34.76	20221214	2840	60.56	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
13	20231030	131034	57	100.00	KONEX			N	N	N	N		N	3530	-620	4	-14.94	8115	2	9.09	4585	4585	3530	4770	3530	4150	4057.50	0.00	0	0	4503	4326	3973	3796	3443	4415	3885	6	620	500	2490	5	1	1242705	44	-4.00	35.30	12	0.00	-883.00	100.00	6990	20221214	-49.50	2840	20221104	24.30	6770	-47.86	20230126	3475	1.58	20230317	6990	-49.50	20221214	2840	24.30	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
14	20231030	121025	57	100.00	KONEX			N	N	N	N		N	4585	435	2	10.48	4585	1	4.55	4585	4585	4585	4770	3530	4150	4585.00	0.00	0	0	4503	4326	3973	3796	3443	4415	3885	6	620	500	2490	5	1	1242705	57	-5.19	45.85	12	0.00	-883.00	100.00	6990	20221214	-34.41	2840	20221104	61.44	6770	-32.27	20230126	3475	31.94	20230317	6990	-34.41	20221214	2840	61.44	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
15	20231030	111026	57	100.00	KONEX			N	N	N	N		N	4585	435	2	10.48	4585	1	4.55	4585	4585	4585	4770	3530	4150	4585.00	0.00	0	0	4503	4326	3973	3796	3443	4415	3885	6	620	500	2490	5	1	1242705	57	-5.19	45.85	12	0.00	-883.00	100.00	6990	20221214	-34.41	2840	20221104	61.44	6770	-32.27	20230126	3475	31.94	20230317	6990	-34.41	20221214	2840	61.44	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
16	20231030	101022	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4503	4326	3973	3796	3443	4415	3885	6	620	500	2490	5	1	1242705	52	-4.70	41.50	12	0.00	-883.00	100.00	6990	20221214	-40.63	2840	20221104	46.13	6770	-38.70	20230126	3475	19.42	20230317	6990	-40.63	20221214	2840	46.13	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
17	20231030	091021	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4503	4326	3973	3796	3443	4415	3885	6	620	500	2490	5	1	1242705	52	-4.70	41.50	12	0.00	-883.00	100.00	6990	20221214	-40.63	2840	20221104	46.13	6770	-38.70	20230126	3475	19.42	20230317	6990	-40.63	20221214	2840	46.13	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
18	20231027	151024	57	100.00	KONEX			N	N	N	N		N	4150	-30	5	-0.72	80700	22	200.00	3620	4150	3620	4805	3555	4180	3668.18	0.00	0	0	4390	4285	4075	3970	3760	4337	4022	6	625	500	2500	5	1	1242705	52	-4.70	41.50	12	0.00	-883.00	100.00	6990	20221214	-40.63	2840	20221104	46.13	6770	-38.70	20230126	3475	19.42	20230317	6990	-40.63	20221214	2840	46.13	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
19	20231027	141021	57	100.00	KONEX			N	N	N	N		N	4150	-30	5	-0.72	76550	21	190.91	3620	4150	3620	4805	3555	4180	3645.24	0.00	0	0	4390	4285	4075	3970	3760	4337	4022	6	625	500	2500	5	1	1242705	52	-4.70	41.50	12	0.00	-883.00	100.00	6990	20221214	-40.63	2840	20221104	46.13	6770	-38.70	20230126	3475	19.42	20230317	6990	-40.63	20221214	2840	46.13	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
20	20231027	131012	57	100.00	KONEX			N	N	N	N		N	3620	-560	5	-13.40	72400	20	181.82	3620	3620	3620	4805	3555	4180	3620.00	0.00	0	0	4390	4285	4075	3970	3760	4337	4022	6	625	500	2500	5	1	1242705	45	-4.10	36.20	12	0.00	-883.00	100.00	6990	20221214	-48.21	2840	20221104	27.46	6770	-46.53	20230126	3475	4.17	20230317	6990	-48.21	20221214	2840	27.46	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
21	20231027	121024	57	100.00	KONEX			N	N	N	N		N	3620	-560	5	-13.40	72400	20	181.82	3620	3620	3620	4805	3555	4180	3620.00	0.00	0	0	4390	4285	4075	3970	3760	4337	4022	6	625	500	2500	5	1	1242705	45	-4.10	36.20	12	0.00	-883.00	100.00	6990	20221214	-48.21	2840	20221104	27.46	6770	-46.53	20230126	3475	4.17	20230317	6990	-48.21	20221214	2840	27.46	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
22	20231027	111031	57	100.00	KONEX			N	N	N	N		N	3620	-560	5	-13.40	72400	20	181.82	3620	3620	3620	4805	3555	4180	3620.00	0.00	0	0	4390	4285	4075	3970	3760	4337	4022	6	625	500	2500	5	1	1242705	45	-4.10	36.20	12	0.00	-883.00	100.00	6990	20221214	-48.21	2840	20221104	27.46	6770	-46.53	20230126	3475	4.17	20230317	6990	-48.21	20221214	2840	27.46	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
23	20231027	101020	57	100.00	KONEX			N	N	N	N		N	3620	-560	5	-13.40	72400	20	181.82	3620	3620	3620	4805	3555	4180	3620.00	0.00	0	0	4390	4285	4075	3970	3760	4337	4022	6	625	500	2500	5	1	1242705	45	-4.10	36.20	12	0.00	-883.00	100.00	6990	20221214	-48.21	2840	20221104	27.46	6770	-46.53	20230126	3475	4.17	20230317	6990	-48.21	20221214	2840	27.46	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
24	20231027	091022	57	100.00	KONEX			N	N	N	N		N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4390	4285	4075	3970	3760	4337	4022	6	625	500	2500	5	1	1242705	52	-4.73	41.80	12	0.00	-883.00	100.00	6990	20221214	-40.20	2840	20221104	47.18	6770	-38.26	20230126	3475	20.29	20230317	6990	-40.20	20221214	2840	47.18	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
25	20231026	161007	57	100.00	KONEX			N	N	N	N		N	4180	-365	5	-8.03	42830	11	0.00	3865	4180	3865	5220	3865	4545	3893.64	0.00	0	0	4545	4545	4545	4545	4545	4545	4545	6	675	500	2720	5	1	1242705	52	-4.73	41.80	12	0.00	-883.00	100.00	6990	20221214	-40.20	2840	20221104	47.18	6770	-38.26	20230126	3475	20.29	20230317	6990	-40.20	20221214	2840	47.18	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
26	20231026	151006	57	100.00	KONEX			N	N	N	N		N	4180	-365	5	-8.03	42830	11	0.00	3865	4180	3865	5220	3865	4545	3893.64	0.00	0	0	4545	4545	4545	4545	4545	4545	4545	6	675	500	2720	5	1	1242705	52	-4.73	41.80	12	0.00	-883.00	100.00	6990	20221214	-40.20	2840	20221104	47.18	6770	-38.26	20230126	3475	20.29	20230317	6990	-40.20	20221214	2840	47.18	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
27	20231026	141008	57	100.00	KONEX			N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	0.00	0	0	4545	4545	4545	4545	4545	4545	4545	6	675	500	2720	5	1	1242705	56	-5.15	45.45	12	0.00	-883.00	100.00	6990	20221214	-34.98	2840	20221104	60.04	6770	-32.87	20230126	3475	30.79	20230317	6990	-34.98	20221214	2840	60.04	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
28	20231026	131007	57	100.00	KONEX			N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	0.00	0	0	4545	4545	4545	4545	4545	4545	4545	6	675	500	2720	5	1	1242705	56	-5.15	45.45	12	0.00	-883.00	100.00	6990	20221214	-34.98	2840	20221104	60.04	6770	-32.87	20230126	3475	30.79	20230317	6990	-34.98	20221214	2840	60.04	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
29	20231026	120959	57	100.00	KONEX			N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	0.00	0	0	4545	4545	4545	4545	4545	4545	4545	6	675	500	2720	5	1	1242705	56	-5.15	45.45	12	0.00	-883.00	100.00	6990	20221214	-34.98	2840	20221104	60.04	6770	-32.87	20230126	3475	30.79	20230317	6990	-34.98	20221214	2840	60.04	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
30	20231026	111015	57	100.00	KONEX			N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	0.00	0	0	4545	4545	4545	4545	4545	4545	4545	6	675	500	2720	5	1	1242705	56	-5.15	45.45	12	0.00	-883.00	100.00	6990	20221214	-34.98	2840	20221104	60.04	6770	-32.87	20230126	3475	30.79	20230317	6990	-34.98	20221214	2840	60.04	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
31	20231026	101010	57	100.00	KONEX			N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	0.00	0	0	4545	4545	4545	4545	4545	4545	4545	6	675	500	2720	5	1	1242705	56	-5.15	45.45	12	0.00	-883.00	100.00	6990	20221214	-34.98	2840	20221104	60.04	6770	-32.87	20230126	3475	30.79	20230317	6990	-34.98	20221214	2840	60.04	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
32	20231026	091008	57	100.00	KONEX			N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5220	3865	4545	0.00	0.00	0	0	4545	4545	4545	4545	4545	4545	4545	6	675	500	2720	5	1	1242705	56	-5.15	45.45	12	0.00	-883.00	100.00	6990	20221214	-34.98	2840	20221104	60.04	6770	-32.87	20230126	3475	30.79	20230317	6990	-34.98	20221214	2840	60.04	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
33	20231025	161010	57	100.00	KONEX			N	N	N	N		N	4545	-60	5	-1.30	0	0	0.00	0	0	0	5290	3915	4605	0.00	0.00	0	0	5125	4865	4345	4085	3565	4995	4215	6	685	500	2760	5	1	1242705	56	-5.15	45.45	12	0.00	-883.00	100.00	6990	20221214	-34.98	2840	20221104	60.04	6770	-32.87	20230126	3475	30.79	20230317	6990	-34.98	20221214	2840	60.04	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
34	20231025	151009	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	0.00	0	0	5125	4865	4345	4085	3565	4995	4215	6	685	500	2760	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
35	20231025	141003	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	0.00	0	0	5125	4865	4345	4085	3565	4995	4215	6	685	500	2760	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
36	20231025	131005	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	0.00	0	0	5125	4865	4345	4085	3565	4995	4215	6	685	500	2760	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
37	20231025	121008	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	0.00	0	0	5125	4865	4345	4085	3565	4995	4215	6	685	500	2760	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
38	20231025	111007	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	0.00	0	0	5125	4865	4345	4085	3565	4995	4215	6	685	500	2760	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
39	20231025	101008	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	0.00	0	0	5125	4865	4345	4085	3565	4995	4215	6	685	500	2760	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
40	20231025	091004	57	100.00	KONEX			N	N	N	N		N	4605	0	3	0.00	0	0	0.00	0	0	0	5290	3915	4605	0.00	0.00	0	0	5125	4865	4345	4085	3565	4995	4215	6	685	500	2760	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
41	20231024	160943	57	100.00	KONEX			N	N	N	N		N	4605	110	2	2.45	93550	24	0.00	3825	4605	3825	5160	3825	4495	3897.92	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	6	665	500	2690	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
42	20231024	150958	57	100.00	KONEX			N	N	N	N		N	4605	110	2	2.45	12255	3	0.00	3825	4605	3825	5160	3825	4495	4085.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	6	665	500	2690	5	1	1242705	57	-5.22	46.05	12	0.00	-883.00	100.00	6990	20221214	-34.12	2840	20221104	62.15	6770	-31.98	20230126	3475	32.52	20230317	6990	-34.12	20221214	2840	62.15	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
43	20231024	140942	57	100.00	KONEX			N	N	N	N		N	3825	-670	4	-14.91	7650	2	0.00	3825	3825	3825	5160	3825	4495	3825.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	6	665	500	2690	5	1	1242705	48	-4.33	38.25	12	0.00	-883.00	100.00	6990	20221214	-45.28	2840	20221104	34.68	6770	-43.50	20230126	3475	10.07	20230317	6990	-45.28	20221214	2840	34.68	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
44	20231024	130947	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
45	20231024	120957	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
46	20231024	110953	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
47	20231024	100943	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
48	20231024	090952	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
49	20231023	160936	57	100.00	KONEX			N	N	N	N		N	4495	-170	5	-3.64	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5368	5016	4358	4006	3348	5192	4182	6	695	500	2790	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
50	20231023	150942	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5368	5016	4358	4006	3348	5192	4182	6	695	500	2790	5	1	1242705	58	-5.28	46.65	12	0.00	-883.00	100.00	6990	20221214	-33.26	2840	20221104	64.26	6770	-31.09	20230126	3475	34.24	20230317	6990	-33.26	20221214	2840	64.26	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
51	20231023	140940	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5368	5016	4358	4006	3348	5192	4182	6	695	500	2790	5	1	1242705	58	-5.28	46.65	12	0.00	-883.00	100.00	6990	20221214	-33.26	2840	20221104	64.26	6770	-31.09	20230126	3475	34.24	20230317	6990	-33.26	20221214	2840	64.26	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
52	20231023	130947	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5368	5016	4358	4006	3348	5192	4182	6	695	500	2790	5	1	1242705	58	-5.28	46.65	12	0.00	-883.00	100.00	6990	20221214	-33.26	2840	20221104	64.26	6770	-31.09	20230126	3475	34.24	20230317	6990	-33.26	20221214	2840	64.26	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
53	20231023	120936	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5368	5016	4358	4006	3348	5192	4182	6	695	500	2790	5	1	1242705	58	-5.28	46.65	12	0.00	-883.00	100.00	6990	20221214	-33.26	2840	20221104	64.26	6770	-31.09	20230126	3475	34.24	20230317	6990	-33.26	20221214	2840	64.26	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
54	20231023	110934	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5368	5016	4358	4006	3348	5192	4182	6	695	500	2790	5	1	1242705	58	-5.28	46.65	12	0.00	-883.00	100.00	6990	20221214	-33.26	2840	20221104	64.26	6770	-31.09	20230126	3475	34.24	20230317	6990	-33.26	20221214	2840	64.26	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
55	20231023	100928	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5368	5016	4358	4006	3348	5192	4182	6	695	500	2790	5	1	1242705	58	-5.28	46.65	12	0.00	-883.00	100.00	6990	20221214	-33.26	2840	20221104	64.26	6770	-31.09	20230126	3475	34.24	20230317	6990	-33.26	20221214	2840	64.26	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
56	20231023	090948	57	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5368	5016	4358	4006	3348	5192	4182	6	695	500	2790	5	1	1242705	58	-5.28	46.65	12	0.00	-883.00	100.00	6990	20221214	-33.26	2840	20221104	64.26	6770	-31.09	20230126	3475	34.24	20230317	6990	-33.26	20221214	2840	64.26	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
57	20231020	160932	57	100.00	KONEX			N	N	N	N		N	4665	315	2	7.24	153000	40	0.00	3700	4710	3700	5000	3700	4350	3825.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	6	650	500	2610	5	1	1242705	58	-5.28	46.65	12	0.00	-883.00	100.00	6990	20221214	-33.26	2840	20221104	64.26	6770	-31.09	20230126	3475	34.24	20230317	6990	-33.26	20221214	2840	64.26	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
58	20231020	150932	57	100.00	KONEX			N	N	N	N		N	3730	-620	5	-14.25	148335	39	0.00	3700	4710	3700	5000	3700	4350	3803.46	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	6	650	500	2610	5	1	1242705	46	-4.22	37.30	12	0.00	-883.00	100.00	6990	20221214	-46.64	2840	20221104	31.34	6770	-44.90	20230126	3475	7.34	20230317	6990	-46.64	20221214	2840	31.34	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
59	20231020	140941	57	100.00	KONEX			N	N	N	N		N	3730	-620	5	-14.25	148335	39	0.00	3700	4710	3700	5000	3700	4350	3803.46	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	6	650	500	2610	5	1	1242705	46	-4.22	37.30	12	0.00	-883.00	100.00	6990	20221214	-46.64	2840	20221104	31.34	6770	-44.90	20230126	3475	7.34	20230317	6990	-46.64	20221214	2840	31.34	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
60	20231020	130915	57	100.00	KONEX			N	N	N	N		N	3705	-645	5	-14.83	139930	37	0.00	3700	4710	3700	5000	3700	4350	3781.89	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	6	650	500	2610	5	1	1242705	46	-4.20	37.05	12	0.00	-883.00	100.00	6990	20221214	-47.00	2840	20221104	30.46	6770	-45.27	20230126	3475	6.62	20230317	6990	-47.00	20221214	2840	30.46	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
61	20231020	120925	57	100.00	KONEX			N	N	N	N		N	4705	355	2	8.16	127815	34	0.00	3700	4710	3700	5000	3700	4350	3759.26	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	6	650	500	2610	5	1	1242705	58	-5.33	47.05	12	0.00	-883.00	100.00	6990	20221214	-32.69	2840	20221104	65.67	6770	-30.50	20230126	3475	35.40	20230317	6990	-32.69	20221214	2840	65.67	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
62	20231020	110936	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	6	650	500	2610	5	1	1242705	54	-4.93	43.50	12	0.00	-883.00	100.00	6990	20221214	-37.77	2840	20221104	53.17	6770	-35.75	20230126	3475	25.18	20230317	6990	-37.77	20221214	2840	53.17	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
63	20231020	100926	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	6	650	500	2610	5	1	1242705	54	-4.93	43.50	12	0.00	-883.00	100.00	6990	20221214	-37.77	2840	20221104	53.17	6770	-35.75	20230126	3475	25.18	20230317	6990	-37.77	20221214	2840	53.17	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
64	20231020	090925	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	6	650	500	2610	5	1	1242705	54	-4.93	43.50	12	0.00	-883.00	100.00	6990	20221214	-37.77	2840	20221104	53.17	6770	-35.75	20230126	3475	25.18	20230317	6990	-37.77	20221214	2840	53.17	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
65	20231019	160924	57	100.00	KONEX			N	N	N	N		N	4350	-760	4	-14.87	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.00	0	0	5110	5110	5110	5110	5110	5110	5110	6	760	500	3060	5	1	1242705	54	-4.93	43.50	12	0.00	-883.00	100.00	6990	20221214	-37.77	2840	20221104	53.17	6770	-35.75	20230126	3475	25.18	20230317	6990	-37.77	20221214	2840	53.17	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
66	20231019	150914	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.00	0	0	5110	5110	5110	5110	5110	5110	5110	6	760	500	3060	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
67	20231019	140928	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.00	0	0	5110	5110	5110	5110	5110	5110	5110	6	760	500	3060	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
68	20231019	130918	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.00	0	0	5110	5110	5110	5110	5110	5110	5110	6	760	500	3060	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
69	20231019	120926	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.00	0	0	5110	5110	5110	5110	5110	5110	5110	6	760	500	3060	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
70	20231019	110919	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.00	0	0	5110	5110	5110	5110	5110	5110	5110	6	760	500	3060	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
71	20231019	100914	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.00	0	0	5110	5110	5110	5110	5110	5110	5110	6	760	500	3060	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
72	20231019	090924	57	100.00	KONEX			N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	5870	4350	5110	0.00	0.00	0	0	5110	5110	5110	5110	5110	5110	5110	6	760	500	3060	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
73	20231018	160927	57	100.00	KONEX			N	N	N	N		N	5110	205	2	4.18	5110	1	3.23	5110	5110	5110	5640	4170	4905	5110.00	0.00	0	0	5515	5210	4600	4295	3685	5362	4447	6	735	500	2940	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
74	20231018	150917	57	100.00	KONEX			N	N	N	N		N	5110	205	2	4.18	5110	1	3.23	5110	5110	5110	5640	4170	4905	5110.00	0.00	0	0	5515	5210	4600	4295	3685	5362	4447	6	735	500	2940	10	1	1242705	64	-5.79	51.10	12	0.00	-883.00	100.00	6990	20221214	-26.90	2840	20221104	79.93	6770	-24.52	20230126	3475	47.05	20230317	6990	-26.90	20221214	2840	79.93	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
75	20231018	140905	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	5515	5210	4600	4295	3685	5362	4447	6	735	500	2940	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
76	20231018	130902	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	5515	5210	4600	4295	3685	5362	4447	6	735	500	2940	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
77	20231018	120919	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	5515	5210	4600	4295	3685	5362	4447	6	735	500	2940	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
78	20231018	110912	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	5515	5210	4600	4295	3685	5362	4447	6	735	500	2940	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
79	20231018	100923	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	5515	5210	4600	4295	3685	5362	4447	6	735	500	2940	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
80	20231018	090907	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	0.00	0	0	5515	5210	4600	4295	3685	5362	4447	6	735	500	2940	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
81	20231017	160909	57	100.00	KONEX			N	N	N	N		N	4905	215	2	4.58	124605	31	1033.33	3990	4905	3990	5390	3990	4690	4019.52	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	6	700	500	2810	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
82	20231017	150918	57	100.00	KONEX			N	N	N	N		N	4905	215	2	4.58	124605	31	1033.33	3990	4905	3990	5390	3990	4690	4019.52	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	6	700	500	2810	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
83	20231017	140920	57	100.00	KONEX			N	N	N	N		N	4905	215	2	4.58	124605	31	1033.33	3990	4905	3990	5390	3990	4690	4019.52	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	6	700	500	2810	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
84	20231017	130912	57	100.00	KONEX			N	N	N	N		N	4905	215	2	4.58	124605	31	1033.33	3990	4905	3990	5390	3990	4690	4019.52	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	6	700	500	2810	5	1	1242705	61	-5.55	49.05	12	0.00	-883.00	100.00	6990	20221214	-29.83	2840	20221104	72.71	6770	-27.55	20230126	3475	41.15	20230317	6990	-29.83	20221214	2840	72.71	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
85	20231017	120915	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	6	700	500	2810	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
86	20231017	110905	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	6	700	500	2810	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
87	20231017	100858	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	6	700	500	2810	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
88	20231017	090909	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	6	700	500	2810	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
89	20231016	160907	57	100.00	KONEX			N	N	N	N		N	4690	205	2	4.57	14070	3	0.00	4690	4690	4690	5150	3815	4485	4690.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	6	665	500	2690	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
90	20231016	150907	57	100.00	KONEX			N	N	N	N		N	4690	205	2	4.57	14070	3	0.00	4690	4690	4690	5150	3815	4485	4690.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	6	665	500	2690	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
91	20231016	140909	57	100.00	KONEX			N	N	N	N		N	4690	205	2	4.57	14070	3	0.00	4690	4690	4690	5150	3815	4485	4690.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	6	665	500	2690	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
92	20231016	130903	57	100.00	KONEX			N	N	N	N		N	4690	205	2	4.57	14070	3	0.00	4690	4690	4690	5150	3815	4485	4690.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	6	665	500	2690	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
93	20231016	120903	57	100.00	KONEX			N	N	N	N		N	4690	205	2	4.57	14070	3	0.00	4690	4690	4690	5150	3815	4485	4690.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	6	665	500	2690	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
94	20231016	110857	57	100.00	KONEX			N	N	N	N		N	4690	205	2	4.57	14070	3	0.00	4690	4690	4690	5150	3815	4485	4690.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	6	665	500	2690	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
95	20231016	100853	57	100.00	KONEX			N	N	N	N		N	4690	205	2	4.57	14070	3	0.00	4690	4690	4690	5150	3815	4485	4690.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	6	665	500	2690	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
96	20231016	090855	57	100.00	KONEX			N	N	N	N		N	4690	205	2	4.57	4690	1	0.00	4690	4690	4690	5150	3815	4485	4690.00	0.00	0	0	4485	4485	4485	4485	4485	4485	4485	6	665	500	2690	5	1	1242705	58	-5.31	46.90	12	0.00	-883.00	100.00	6990	20221214	-32.90	2840	20221104	65.14	6770	-30.72	20230126	3475	34.96	20230317	6990	-32.90	20221214	2840	65.14	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
97	20231012	160922	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	22475	5	250.00	4495	4495	4495	5160	3825	4495	4495.00	0.00	0	0	4958	4726	4263	4031	3568	4842	4147	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
98	20231012	150900	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	22475	5	250.00	4495	4495	4495	5160	3825	4495	4495.00	0.00	0	0	4958	4726	4263	4031	3568	4842	4147	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
99	20231012	140902	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4958	4726	4263	4031	3568	4842	4147	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
100	20231012	130902	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4958	4726	4263	4031	3568	4842	4147	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
101	20231012	120912	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4958	4726	4263	4031	3568	4842	4147	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
102	20231012	110911	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4958	4726	4263	4031	3568	4842	4147	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
103	20231012	100905	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4958	4726	4263	4031	3568	4842	4147	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
104	20231012	090911	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4958	4726	4263	4031	3568	4842	4147	6	665	500	2690	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
105	20231011	160859	57	100.00	KONEX			N	N	N	N		N	4495	390	2	9.50	8295	2	28.57	3800	4495	3800	4720	3490	4105	4147.50	0.00	0	0	4511	4307	3906	3702	3301	4107	3502	6	615	500	2460	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
106	20231011	150904	57	100.00	KONEX			N	N	N	N		N	4495	390	2	9.50	8295	2	28.57	3800	4495	3800	4720	3490	4105	4147.50	0.00	0	0	4511	4307	3906	3702	3301	4107	3502	6	615	500	2460	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
107	20231011	140908	57	100.00	KONEX			N	N	N	N		N	4495	390	2	9.50	8295	2	28.57	3800	4495	3800	4720	3490	4105	4147.50	0.00	0	0	4511	4307	3906	3702	3301	4107	3502	6	615	500	2460	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
108	20231011	130857	57	100.00	KONEX			N	N	N	N		N	4495	390	2	9.50	8295	2	28.57	3800	4495	3800	4720	3490	4105	4147.50	0.00	0	0	4511	4307	3906	3702	3301	4107	3502	6	615	500	2460	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
109	20231011	120914	57	100.00	KONEX			N	N	N	N		N	4495	390	2	9.50	8295	2	28.57	3800	4495	3800	4720	3490	4105	4147.50	0.00	0	0	4511	4307	3906	3702	3301	4107	3502	6	615	500	2460	5	1	1242705	56	-5.09	44.95	12	0.00	-883.00	100.00	6990	20221214	-35.69	2840	20221104	58.27	6770	-33.60	20230126	3475	29.35	20230317	6990	-35.69	20221214	2840	58.27	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
110	20231011	110908	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	4720	3490	4105	0.00	0.00	0	0	4511	4307	3906	3702	3301	4107	3502	6	615	500	2460	5	1	1242705	51	-4.65	41.05	12	0.00	-883.00	100.00	6990	20221214	-41.27	2840	20221104	44.54	6770	-39.36	20230126	3475	18.13	20230317	6990	-41.27	20221214	2840	44.54	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
111	20231011	100901	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	4720	3490	4105	0.00	0.00	0	0	4511	4307	3906	3702	3301	4107	3502	6	615	500	2460	5	1	1242705	51	-4.65	41.05	12	0.00	-883.00	100.00	6990	20221214	-41.27	2840	20221104	44.54	6770	-39.36	20230126	3475	18.13	20230317	6990	-41.27	20221214	2840	44.54	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
112	20231011	090905	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	4720	3490	4105	0.00	0.00	0	0	4511	4307	3906	3702	3301	4107	3502	6	615	500	2460	5	1	1242705	51	-4.65	41.05	12	0.00	-883.00	100.00	6990	20221214	-41.27	2840	20221104	44.54	6770	-39.36	20230126	3475	18.13	20230317	6990	-41.27	20221214	2840	44.54	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
113	20231010	161511	57	100.00	KONEX			N	N	N	N		N	4105	-10	5	-0.24	28160	7	1.43	4110	4110	3505	4730	3500	4115	4022.86	0.00	0	0	4115	4115	4115	4115	4115	4115	4115	6	615	500	2460	5	1	1242705	51	-4.65	41.05	12	0.00	-883.00	100.00	6990	20221214	-41.27	2835	20221005	44.80	6770	-39.36	20230126	3475	18.13	20230317	6990	-41.27	20221214	2840	44.54	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
114	20231010	150853	57	100.00	KONEX			N	N	N	N		N	4110	-5	5	-0.12	20550	5	1.02	4110	4110	4110	4730	3500	4115	4110.00	0.00	0	0	4115	4115	4115	4115	4115	4115	4115	6	615	500	2460	5	1	1242705	51	-4.65	41.10	12	0.00	-883.00	100.00	6990	20221214	-41.20	2835	20221005	44.97	6770	-39.29	20230126	3475	18.27	20230317	6990	-41.20	20221214	2840	44.72	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
115	20231010	140858	57	100.00	KONEX			N	N	N	N		N	4110	-5	5	-0.12	20550	5	1.02	4110	4110	4110	4730	3500	4115	4110.00	0.00	0	0	4115	4115	4115	4115	4115	4115	4115	6	615	500	2460	5	1	1242705	51	-4.65	41.10	12	0.00	-883.00	100.00	6990	20221214	-41.20	2835	20221005	44.97	6770	-39.29	20230126	3475	18.27	20230317	6990	-41.20	20221214	2840	44.72	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
116	20231010	130851	57	100.00	KONEX			N	N	N	N		N	4110	-5	5	-0.12	20550	5	1.02	4110	4110	4110	4730	3500	4115	4110.00	0.00	0	0	4115	4115	4115	4115	4115	4115	4115	6	615	500	2460	5	1	1242705	51	-4.65	41.10	12	0.00	-883.00	100.00	6990	20221214	-41.20	2835	20221005	44.97	6770	-39.29	20230126	3475	18.27	20230317	6990	-41.20	20221214	2840	44.72	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
117	20231010	120850	57	100.00	KONEX			N	N	N	N		N	4115	0	3	0.00	0	0	0.00	0	0	0	4730	3500	4115	0.00	0.00	0	0	4115	4115	4115	4115	4115	4115	4115	6	615	500	2460	5	1	1242705	51	-4.66	41.15	12	0.00	-883.00	100.00	6990	20221214	-41.13	2835	20221005	45.15	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
118	20231010	110833	57	100.00	KONEX			N	N	N	N		N	4115	0	3	0.00	0	0	0.00	0	0	0	4730	3500	4115	0.00	0.00	0	0	4115	4115	4115	4115	4115	4115	4115	6	615	500	2460	5	1	1242705	51	-4.66	41.15	12	0.00	-883.00	100.00	6990	20221214	-41.13	2835	20221005	45.15	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
119	20231010	100843	57	100.00	KONEX			N	N	N	N		N	4115	0	3	0.00	0	0	0.00	0	0	0	4730	3500	4115	0.00	0.00	0	0	4115	4115	4115	4115	4115	4115	4115	6	615	500	2460	5	1	1242705	51	-4.66	41.15	12	0.00	-883.00	100.00	6990	20221214	-41.13	2835	20221005	45.15	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
120	20231010	090838	57	100.00	KONEX			N	N	N	N		N	4115	0	3	0.00	0	0	0.00	0	0	0	4730	3500	4115	0.00	0.00	0	0	4115	4115	4115	4115	4115	4115	4115	6	615	500	2460	5	1	1242705	51	-4.66	41.15	12	0.00	-883.00	100.00	6990	20221214	-41.13	2835	20221005	45.15	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
121	20231006	160845	57	100.00	KONEX			N	N	N	N		N	4115	-725	4	-14.98	2012235	489	48900.00	4115	4115	4115	5560	4115	4840	4115.00	0.00	0	0	4840	4840	4840	4840	4840	4840	4840	6	720	500	2900	5	1	1242705	51	-4.66	41.15	12	0.04	-883.00	100.00	6990	20221214	-41.13	2655	20221004	54.99	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
122	20231006	150833	57	100.00	KONEX			N	N	N	N		N	4115	-725	4	-14.98	2012235	489	48900.00	4115	4115	4115	5560	4115	4840	4115.00	0.00	0	0	4840	4840	4840	4840	4840	4840	4840	6	720	500	2900	5	1	1242705	51	-4.66	41.15	12	0.04	-883.00	100.00	6990	20221214	-41.13	2655	20221004	54.99	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
123	20231006	140835	57	100.00	KONEX			N	N	N	N		N	4115	-725	4	-14.98	242785	59	5900.00	4115	4115	4115	5560	4115	4840	4115.00	0.00	0	0	4840	4840	4840	4840	4840	4840	4840	6	720	500	2900	5	1	1242705	51	-4.66	41.15	12	0.00	-883.00	100.00	6990	20221214	-41.13	2655	20221004	54.99	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
124	20231006	130825	57	100.00	KONEX			N	N	N	N		N	4115	-725	4	-14.98	242785	59	5900.00	4115	4115	4115	5560	4115	4840	4115.00	0.00	0	0	4840	4840	4840	4840	4840	4840	4840	6	720	500	2900	5	1	1242705	51	-4.66	41.15	12	0.00	-883.00	100.00	6990	20221214	-41.13	2655	20221004	54.99	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
125	20231006	120823	57	100.00	KONEX			N	N	N	N		N	4115	-725	4	-14.98	242785	59	5900.00	4115	4115	4115	5560	4115	4840	4115.00	0.00	0	0	4840	4840	4840	4840	4840	4840	4840	6	720	500	2900	5	1	1242705	51	-4.66	41.15	12	0.00	-883.00	100.00	6990	20221214	-41.13	2655	20221004	54.99	6770	-39.22	20230126	3475	18.42	20230317	6990	-41.13	20221214	2840	44.89	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
126	20231006	110817	57	100.00	KONEX			N	N	N	N		N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	0.00	0	0	4840	4840	4840	4840	4840	4840	4840	6	720	500	2900	5	1	1242705	60	-5.48	48.40	12	0.00	-883.00	100.00	6990	20221214	-30.76	2655	20221004	82.30	6770	-28.51	20230126	3475	39.28	20230317	6990	-30.76	20221214	2840	70.42	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
127	20231006	100822	57	100.00	KONEX			N	N	N	N		N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	0.00	0	0	4840	4840	4840	4840	4840	4840	4840	6	720	500	2900	5	1	1242705	60	-5.48	48.40	12	0.00	-883.00	100.00	6990	20221214	-30.76	2655	20221004	82.30	6770	-28.51	20230126	3475	39.28	20230317	6990	-30.76	20221214	2840	70.42	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
128	20231006	090816	57	100.00	KONEX			N	N	N	N		N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	0.00	0	0	4840	4840	4840	4840	4840	4840	4840	6	720	500	2900	5	1	1242705	60	-5.48	48.40	12	0.00	-883.00	100.00	6990	20221214	-30.76	2655	20221004	82.30	6770	-28.51	20230126	3475	39.28	20230317	6990	-30.76	20221214	2840	70.42	20221104	0.00	N	270210	500	6 억		0	N	N	0	N	00	N