KissMeData/208850/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	160947	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	391300	91	4550.00	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	28	645	1000	2580	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
3	20231031	150957	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	391300	91	4550.00	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	28	645	1000	2580	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
4	20231031	141006	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	391300	91	4550.00	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	28	645	1000	2580	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
5	20231031	130957	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	391300	91	4550.00	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	28	645	1000	2580	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
6	20231031	120956	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	391300	91	4550.00	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	28	645	1000	2580	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
7	20231031	111022	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	391300	91	4550.00	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	28	645	1000	2580	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
8	20231031	101004	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	391300	91	4550.00	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	28	645	1000	2580	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
9	20231031	091004	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	28	645	1000	2580	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
10	20231030	160945	57	100.00	KONEX			N	N	N	N		N	4300	-250	5	-5.49	8500	2	66.67	4200	4300	4200	5230	3870	4550	4250.00	0.00	0	0	5283	4916	4683	4316	4083	5100	4500	28	680	1000	2730	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
11	20231030	150925	57	100.00	KONEX			N	N	N	N		N	4300	-250	5	-5.49	8500	2	66.67	4200	4300	4200	5230	3870	4550	4250.00	0.00	0	0	5283	4916	4683	4316	4083	5100	4500	28	680	1000	2730	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
12	20231030	140923	57	100.00	KONEX			N	N	N	N		N	4300	-250	5	-5.49	8500	2	66.67	4200	4300	4200	5230	3870	4550	4250.00	0.00	0	0	5283	4916	4683	4316	4083	5100	4500	28	680	1000	2730	5	1	2820250	121	9.60	0.93	12	0.00	448.00	4599.00	7380	20230807	-41.73	3995	20231010	7.63	7380	-41.73	20230807	3995	7.63	20231010	7380	-41.73	20230807	3995	7.63	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
13	20231030	130926	57	100.00	KONEX			N	N	N	N		N	4200	-350	5	-7.69	4200	1	33.33	4200	4200	4200	5230	3870	4550	4200.00	0.00	0	0	5283	4916	4683	4316	4083	5100	4500	28	680	1000	2730	5	1	2820250	118	9.38	0.91	12	0.00	448.00	4599.00	7380	20230807	-43.09	3995	20231010	5.13	7380	-43.09	20230807	3995	5.13	20231010	7380	-43.09	20230807	3995	5.13	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
14	20231030	120919	57	100.00	KONEX			N	N	N	N		N	4200	-350	5	-7.69	4200	1	33.33	4200	4200	4200	5230	3870	4550	4200.00	0.00	0	0	5283	4916	4683	4316	4083	5100	4500	28	680	1000	2730	5	1	2820250	118	9.38	0.91	12	0.00	448.00	4599.00	7380	20230807	-43.09	3995	20231010	5.13	7380	-43.09	20230807	3995	5.13	20231010	7380	-43.09	20230807	3995	5.13	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
15	20231030	110920	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5283	4916	4683	4316	4083	5100	4500	28	680	1000	2730	5	1	2820250	128	10.16	0.99	12	0.00	448.00	4599.00	7380	20230807	-38.35	3995	20231010	13.89	7380	-38.35	20230807	3995	13.89	20231010	7380	-38.35	20230807	3995	13.89	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
16	20231030	100917	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5283	4916	4683	4316	4083	5100	4500	28	680	1000	2730	5	1	2820250	128	10.16	0.99	12	0.00	448.00	4599.00	7380	20230807	-38.35	3995	20231010	13.89	7380	-38.35	20230807	3995	13.89	20231010	7380	-38.35	20230807	3995	13.89	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
17	20231030	090915	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5283	4916	4683	4316	4083	5100	4500	28	680	1000	2730	5	1	2820250	128	10.16	0.99	12	0.00	448.00	4599.00	7380	20230807	-38.35	3995	20231010	13.89	7380	-38.35	20230807	3995	13.89	20231010	7380	-38.35	20230807	3995	13.89	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
18	20231027	160845	57	100.00	KONEX			N	N	N	N		N	4550	-510	5	-10.08	14050	3	2.70	4450	5050	4450	5810	4310	5060	4683.33	0.00	0	0	5433	5246	4873	4686	4313	5340	4780	28	750	1000	3030	5	1	2820250	128	10.16	0.99	12	0.00	448.00	4599.00	7380	20230807	-38.35	3995	20231010	13.89	7380	-38.35	20230807	3995	13.89	20231010	7380	-38.35	20230807	3995	13.89	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
19	20231027	150917	57	100.00	KONEX			N	N	N	N		N	4550	-510	5	-10.08	14050	3	2.70	4450	5050	4450	5810	4310	5060	4683.33	0.00	0	0	5433	5246	4873	4686	4313	5340	4780	28	750	1000	3030	5	1	2820250	128	10.16	0.99	12	0.00	448.00	4599.00	7380	20230807	-38.35	3995	20231010	13.89	7380	-38.35	20230807	3995	13.89	20231010	7380	-38.35	20230807	3995	13.89	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
20	20231027	140915	57	100.00	KONEX			N	N	N	N		N	5050	-10	5	-0.20	9500	2	1.80	4450	5050	4450	5810	4310	5060	4750.00	0.00	0	0	5433	5246	4873	4686	4313	5340	4780	28	750	1000	3030	10	1	2820250	142	11.27	1.10	12	0.00	448.00	4599.00	7380	20230807	-31.57	3995	20231010	26.41	7380	-31.57	20230807	3995	26.41	20231010	7380	-31.57	20230807	3995	26.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
21	20231027	130905	57	100.00	KONEX			N	N	N	N		N	5050	-10	5	-0.20	9500	2	1.80	4450	5050	4450	5810	4310	5060	4750.00	0.00	0	0	5433	5246	4873	4686	4313	5340	4780	28	750	1000	3030	10	1	2820250	142	11.27	1.10	12	0.00	448.00	4599.00	7380	20230807	-31.57	3995	20231010	26.41	7380	-31.57	20230807	3995	26.41	20231010	7380	-31.57	20230807	3995	26.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
22	20231027	120920	57	100.00	KONEX			N	N	N	N		N	5050	-10	5	-0.20	9500	2	1.80	4450	5050	4450	5810	4310	5060	4750.00	0.00	0	0	5433	5246	4873	4686	4313	5340	4780	28	750	1000	3030	10	1	2820250	142	11.27	1.10	12	0.00	448.00	4599.00	7380	20230807	-31.57	3995	20231010	26.41	7380	-31.57	20230807	3995	26.41	20231010	7380	-31.57	20230807	3995	26.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
23	20231027	110925	57	100.00	KONEX			N	N	N	N		N	5050	-10	5	-0.20	9500	2	1.80	4450	5050	4450	5810	4310	5060	4750.00	0.00	0	0	5433	5246	4873	4686	4313	5340	4780	28	750	1000	3030	10	1	2820250	142	11.27	1.10	12	0.00	448.00	4599.00	7380	20230807	-31.57	3995	20231010	26.41	7380	-31.57	20230807	3995	26.41	20231010	7380	-31.57	20230807	3995	26.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
24	20231027	100914	57	100.00	KONEX			N	N	N	N		N	4450	-610	5	-12.06	4450	1	0.90	4450	4450	4450	5810	4310	5060	4450.00	0.00	0	0	5433	5246	4873	4686	4313	5340	4780	28	750	1000	3030	5	1	2820250	126	9.93	0.97	12	0.00	448.00	4599.00	7380	20230807	-39.70	3995	20231010	11.39	7380	-39.70	20230807	3995	11.39	20231010	7380	-39.70	20230807	3995	11.39	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
25	20231027	090914	57	100.00	KONEX			N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	5810	4310	5060	0.00	0.00	0	0	5433	5246	4873	4686	4313	5340	4780	28	750	1000	3030	10	1	2820250	143	11.29	1.10	12	0.00	448.00	4599.00	7380	20230807	-31.44	3995	20231010	26.66	7380	-31.44	20230807	3995	26.66	20231010	7380	-31.44	20230807	3995	26.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
26	20231026	160902	57	100.00	KONEX			N	N	N	N		N	5060	-110	5	-2.13	500160	111	5550.00	4510	5060	4500	5940	4400	5170	4505.95	0.00	0	0	5583	5376	4963	4756	4343	5480	4860	28	770	1000	3100	10	1	2820250	143	11.29	1.10	12	0.00	448.00	4599.00	7380	20230807	-31.44	3995	20231010	26.66	7380	-31.44	20230807	3995	26.66	20231010	7380	-31.44	20230807	3995	26.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
27	20231026	150902	57	100.00	KONEX			N	N	N	N		N	4500	-670	5	-12.96	495100	110	5500.00	4510	4510	4500	5940	4400	5170	4500.91	0.00	0	0	5583	5376	4963	4756	4343	5480	4860	28	770	1000	3100	5	1	2820250	127	10.04	0.98	12	0.00	448.00	4599.00	7380	20230807	-39.02	3995	20231010	12.64	7380	-39.02	20230807	3995	12.64	20231010	7380	-39.02	20230807	3995	12.64	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
28	20231026	140904	57	100.00	KONEX			N	N	N	N		N	4500	-670	5	-12.96	495100	110	5500.00	4510	4510	4500	5940	4400	5170	4500.91	0.00	0	0	5583	5376	4963	4756	4343	5480	4860	28	770	1000	3100	5	1	2820250	127	10.04	0.98	12	0.00	448.00	4599.00	7380	20230807	-39.02	3995	20231010	12.64	7380	-39.02	20230807	3995	12.64	20231010	7380	-39.02	20230807	3995	12.64	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
29	20231026	130902	57	100.00	KONEX			N	N	N	N		N	4500	-670	5	-12.96	495100	110	5500.00	4510	4510	4500	5940	4400	5170	4500.91	0.00	0	0	5583	5376	4963	4756	4343	5480	4860	28	770	1000	3100	5	1	2820250	127	10.04	0.98	12	0.00	448.00	4599.00	7380	20230807	-39.02	3995	20231010	12.64	7380	-39.02	20230807	3995	12.64	20231010	7380	-39.02	20230807	3995	12.64	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
30	20231026	120856	57	100.00	KONEX			N	N	N	N		N	4500	-670	5	-12.96	270100	60	3000.00	4510	4510	4500	5940	4400	5170	4501.67	0.00	0	0	5583	5376	4963	4756	4343	5480	4860	28	770	1000	3100	5	1	2820250	127	10.04	0.98	12	0.00	448.00	4599.00	7380	20230807	-39.02	3995	20231010	12.64	7380	-39.02	20230807	3995	12.64	20231010	7380	-39.02	20230807	3995	12.64	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
31	20231026	110909	57	100.00	KONEX			N	N	N	N		N	4500	-670	5	-12.96	270100	60	3000.00	4510	4510	4500	5940	4400	5170	4501.67	0.00	0	0	5583	5376	4963	4756	4343	5480	4860	28	770	1000	3100	5	1	2820250	127	10.04	0.98	12	0.00	448.00	4599.00	7380	20230807	-39.02	3995	20231010	12.64	7380	-39.02	20230807	3995	12.64	20231010	7380	-39.02	20230807	3995	12.64	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
32	20231026	100906	57	100.00	KONEX			N	N	N	N		N	5170	0	3	0.00	0	0	0.00	0	0	0	5940	4400	5170	0.00	0.00	0	0	5583	5376	4963	4756	4343	5480	4860	28	770	1000	3100	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
33	20231026	090903	57	100.00	KONEX			N	N	N	N		N	5170	0	3	0.00	0	0	0.00	0	0	0	5940	4400	5170	0.00	0.00	0	0	5583	5376	4963	4756	4343	5480	4860	28	770	1000	3100	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
34	20231025	160905	57	100.00	KONEX			N	N	N	N		N	5170	-130	5	-2.45	9720	2	3.28	4550	5170	4550	6090	4510	5300	4860.00	0.00	0	0	5666	5482	5116	4932	4566	5575	5025	28	790	1000	3180	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
35	20231025	150904	57	100.00	KONEX			N	N	N	N		N	5170	-130	5	-2.45	9720	2	3.28	4550	5170	4550	6090	4510	5300	4860.00	0.00	0	0	5666	5482	5116	4932	4566	5575	5025	28	790	1000	3180	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
36	20231025	140858	57	100.00	KONEX			N	N	N	N		N	5170	-130	5	-2.45	9720	2	3.28	4550	5170	4550	6090	4510	5300	4860.00	0.00	0	0	5666	5482	5116	4932	4566	5575	5025	28	790	1000	3180	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
37	20231025	130900	57	100.00	KONEX			N	N	N	N		N	5170	-130	5	-2.45	9720	2	3.28	4550	5170	4550	6090	4510	5300	4860.00	0.00	0	0	5666	5482	5116	4932	4566	5575	5025	28	790	1000	3180	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
38	20231025	120901	57	100.00	KONEX			N	N	N	N		N	5170	-130	5	-2.45	9720	2	3.28	4550	5170	4550	6090	4510	5300	4860.00	0.00	0	0	5666	5482	5116	4932	4566	5575	5025	28	790	1000	3180	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
39	20231025	110903	57	100.00	KONEX			N	N	N	N		N	5170	-130	5	-2.45	9720	2	3.28	4550	5170	4550	6090	4510	5300	4860.00	0.00	0	0	5666	5482	5116	4932	4566	5575	5025	28	790	1000	3180	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
40	20231025	100904	57	100.00	KONEX			N	N	N	N		N	5170	-130	5	-2.45	9720	2	3.28	4550	5170	4550	6090	4510	5300	4860.00	0.00	0	0	5666	5482	5116	4932	4566	5575	5025	28	790	1000	3180	10	1	2820250	146	11.54	1.12	12	0.00	448.00	4599.00	7380	20230807	-29.95	3995	20231010	29.41	7380	-29.95	20230807	3995	29.41	20231010	7380	-29.95	20230807	3995	29.41	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
41	20231025	090859	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5666	5482	5116	4932	4566	5575	5025	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
42	20231024	160841	57	100.00	KONEX			N	N	N	N		N	5300	-240	5	-4.33	291200	61	6100.00	4780	5300	4750	6370	4710	5540	4773.77	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	28	830	1000	3320	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
43	20231024	150854	57	100.00	KONEX			N	N	N	N		N	5300	-240	5	-4.33	291200	61	6100.00	4780	5300	4750	6370	4710	5540	4773.77	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	28	830	1000	3320	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
44	20231024	140838	57	100.00	KONEX			N	N	N	N		N	4750	-790	5	-14.26	285900	60	6000.00	4780	4780	4750	6370	4710	5540	4765.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	28	830	1000	3320	5	1	2820250	134	10.60	1.03	12	0.00	448.00	4599.00	7380	20230807	-35.64	3995	20231010	18.90	7380	-35.64	20230807	3995	18.90	20231010	7380	-35.64	20230807	3995	18.90	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
45	20231024	130845	57	100.00	KONEX			N	N	N	N		N	4750	-790	5	-14.26	285900	60	6000.00	4780	4780	4750	6370	4710	5540	4765.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	28	830	1000	3320	5	1	2820250	134	10.60	1.03	12	0.00	448.00	4599.00	7380	20230807	-35.64	3995	20231010	18.90	7380	-35.64	20230807	3995	18.90	20231010	7380	-35.64	20230807	3995	18.90	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
46	20231024	120854	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	28	830	1000	3320	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
47	20231024	110849	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	28	830	1000	3320	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
48	20231024	100840	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	28	830	1000	3320	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
49	20231024	090848	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	28	830	1000	3320	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
50	20231023	160835	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	100.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	28	830	1000	3330	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
51	20231023	150841	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	100.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	28	830	1000	3330	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
52	20231023	140838	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	100.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	28	830	1000	3330	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
53	20231023	130845	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	100.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	28	830	1000	3330	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
54	20231023	120836	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	100.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	28	830	1000	3330	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
55	20231023	110833	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	100.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	28	830	1000	3330	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
56	20231023	100827	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	100.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	28	830	1000	3330	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
57	20231023	090846	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	100.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5550	5550	5550	5550	5550	5550	5550	28	830	1000	3330	10	1	2820250	156	12.37	1.20	12	0.00	448.00	4599.00	7380	20230807	-24.93	3995	20231010	38.67	7380	-24.93	20230807	3995	38.67	20231010	7380	-24.93	20230807	3995	38.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
58	20231020	160832	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	5550	1	100.00	5550	5550	5550	6440	4760	5600	5550.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	28	840	1000	3360	10	1	2820250	157	12.39	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.80	3995	20231010	38.92	7380	-24.80	20230807	3995	38.92	20231010	7380	-24.80	20230807	3995	38.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
59	20231020	150831	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	5550	1	100.00	5550	5550	5550	6440	4760	5600	5550.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	28	840	1000	3360	10	1	2820250	157	12.39	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.80	3995	20231010	38.92	7380	-24.80	20230807	3995	38.92	20231010	7380	-24.80	20230807	3995	38.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
60	20231020	140839	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	5550	1	100.00	5550	5550	5550	6440	4760	5600	5550.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	28	840	1000	3360	10	1	2820250	157	12.39	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.80	3995	20231010	38.92	7380	-24.80	20230807	3995	38.92	20231010	7380	-24.80	20230807	3995	38.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
61	20231020	130816	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	5550	1	100.00	5550	5550	5550	6440	4760	5600	5550.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	28	840	1000	3360	10	1	2820250	157	12.39	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.80	3995	20231010	38.92	7380	-24.80	20230807	3995	38.92	20231010	7380	-24.80	20230807	3995	38.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
62	20231020	120826	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	5550	1	100.00	5550	5550	5550	6440	4760	5600	5550.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	28	840	1000	3360	10	1	2820250	157	12.39	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.80	3995	20231010	38.92	7380	-24.80	20230807	3995	38.92	20231010	7380	-24.80	20230807	3995	38.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
63	20231020	110836	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	5550	1	100.00	5550	5550	5550	6440	4760	5600	5550.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	28	840	1000	3360	10	1	2820250	157	12.39	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.80	3995	20231010	38.92	7380	-24.80	20230807	3995	38.92	20231010	7380	-24.80	20230807	3995	38.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
64	20231020	100826	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	5550	1	100.00	5550	5550	5550	6440	4760	5600	5550.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	28	840	1000	3360	10	1	2820250	157	12.39	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.80	3995	20231010	38.92	7380	-24.80	20230807	3995	38.92	20231010	7380	-24.80	20230807	3995	38.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
65	20231020	090827	57	100.00	KONEX			N	N	N	N		N	5550	-50	5	-0.89	5550	1	100.00	5550	5550	5550	6440	4760	5600	5550.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	28	840	1000	3360	10	1	2820250	157	12.39	1.21	12	0.00	448.00	4599.00	7380	20230807	-24.80	3995	20231010	38.92	7380	-24.80	20230807	3995	38.92	20231010	7380	-24.80	20230807	3995	38.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
66	20231019	160824	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	5600	1	100.00	5600	5600	5600	6880	5100	5990	5600.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	158	12.50	1.22	12	0.00	448.00	4599.00	7380	20230807	-24.12	3995	20231010	40.18	7380	-24.12	20230807	3995	40.18	20231010	7380	-24.12	20230807	3995	40.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
67	20231019	150817	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	5600	1	100.00	5600	5600	5600	6880	5100	5990	5600.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	158	12.50	1.22	12	0.00	448.00	4599.00	7380	20230807	-24.12	3995	20231010	40.18	7380	-24.12	20230807	3995	40.18	20231010	7380	-24.12	20230807	3995	40.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
68	20231019	140828	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	5600	1	100.00	5600	5600	5600	6880	5100	5990	5600.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	158	12.50	1.22	12	0.00	448.00	4599.00	7380	20230807	-24.12	3995	20231010	40.18	7380	-24.12	20230807	3995	40.18	20231010	7380	-24.12	20230807	3995	40.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
69	20231019	130819	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	5600	1	100.00	5600	5600	5600	6880	5100	5990	5600.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	158	12.50	1.22	12	0.00	448.00	4599.00	7380	20230807	-24.12	3995	20231010	40.18	7380	-24.12	20230807	3995	40.18	20231010	7380	-24.12	20230807	3995	40.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
70	20231019	120826	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	5600	1	100.00	5600	5600	5600	6880	5100	5990	5600.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	158	12.50	1.22	12	0.00	448.00	4599.00	7380	20230807	-24.12	3995	20231010	40.18	7380	-24.12	20230807	3995	40.18	20231010	7380	-24.12	20230807	3995	40.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
71	20231019	110821	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	5600	1	100.00	5600	5600	5600	6880	5100	5990	5600.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	158	12.50	1.22	12	0.00	448.00	4599.00	7380	20230807	-24.12	3995	20231010	40.18	7380	-24.12	20230807	3995	40.18	20231010	7380	-24.12	20230807	3995	40.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
72	20231019	100814	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	5600	1	100.00	5600	5600	5600	6880	5100	5990	5600.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	158	12.50	1.22	12	0.00	448.00	4599.00	7380	20230807	-24.12	3995	20231010	40.18	7380	-24.12	20230807	3995	40.18	20231010	7380	-24.12	20230807	3995	40.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
73	20231019	090825	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	5600	1	100.00	5600	5600	5600	6880	5100	5990	5600.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	158	12.50	1.22	12	0.00	448.00	4599.00	7380	20230807	-24.12	3995	20231010	40.18	7380	-24.12	20230807	3995	40.18	20231010	7380	-24.12	20230807	3995	40.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
74	20231018	160828	57	100.00	KONEX			N	N	N	N		N	5990	690	2	13.02	5990	1	100.00	5990	5990	5990	6090	4510	5300	5990.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
75	20231018	150818	57	100.00	KONEX			N	N	N	N		N	5990	690	2	13.02	5990	1	100.00	5990	5990	5990	6090	4510	5300	5990.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
76	20231018	140807	57	100.00	KONEX			N	N	N	N		N	5990	690	2	13.02	5990	1	100.00	5990	5990	5990	6090	4510	5300	5990.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
77	20231018	130806	57	100.00	KONEX			N	N	N	N		N	5990	690	2	13.02	5990	1	100.00	5990	5990	5990	6090	4510	5300	5990.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
78	20231018	120821	57	100.00	KONEX			N	N	N	N		N	5990	690	2	13.02	5990	1	100.00	5990	5990	5990	6090	4510	5300	5990.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
79	20231018	110813	57	100.00	KONEX			N	N	N	N		N	5990	690	2	13.02	5990	1	100.00	5990	5990	5990	6090	4510	5300	5990.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
80	20231018	100823	57	100.00	KONEX			N	N	N	N		N	5990	690	2	13.02	5990	1	100.00	5990	5990	5990	6090	4510	5300	5990.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
81	20231018	090808	57	100.00	KONEX			N	N	N	N		N	5990	690	2	13.02	5990	1	100.00	5990	5990	5990	6090	4510	5300	5990.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
82	20231017	160813	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	5300	1	0.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
83	20231017	150819	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	5300	1	0.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
84	20231017	140820	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	5300	1	0.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
85	20231017	130814	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	5300	1	0.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
86	20231017	120817	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	5300	1	0.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
87	20231017	110808	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	5300	1	0.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
88	20231017	100802	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	5300	1	0.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
89	20231017	090810	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	5300	1	0.00	5300	5300	5300	6090	4510	5300	5300.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	28	790	1000	3180	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
90	20231016	160810	57	100.00	KONEX			N	N	N	N		N	5300	-690	5	-11.52	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	149	11.83	1.15	12	0.00	448.00	4599.00	7380	20230807	-28.18	3995	20231010	32.67	7380	-28.18	20230807	3995	32.67	20231010	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
91	20231016	150810	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
92	20231016	140811	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
93	20231016	130805	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
94	20231016	120806	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
95	20231016	110801	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
96	20231016	100757	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
97	20231016	090759	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	28	890	1000	3590	10	1	2820250	169	13.37	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.83	3995	20231010	49.94	7380	-18.83	20230807	3995	49.94	20231010	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
98	20231012	160822	57	100.00	KONEX			N	N	N	N		N	6000	-160	5	-2.60	12310	2	200.00	6310	6310	6000	7080	5240	6160	6155.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
99	20231012	150805	57	100.00	KONEX			N	N	N	N		N	6000	-160	5	-2.60	12310	2	200.00	6310	6310	6000	7080	5240	6160	6155.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
100	20231012	140805	57	100.00	KONEX			N	N	N	N		N	6000	-160	5	-2.60	12310	2	200.00	6310	6310	6000	7080	5240	6160	6155.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
101	20231012	130805	57	100.00	KONEX			N	N	N	N		N	6000	-160	5	-2.60	12310	2	200.00	6310	6310	6000	7080	5240	6160	6155.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
102	20231012	120814	57	100.00	KONEX			N	N	N	N		N	6000	-160	5	-2.60	12310	2	200.00	6310	6310	6000	7080	5240	6160	6155.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
103	20231012	110813	57	100.00	KONEX			N	N	N	N		N	6000	-160	5	-2.60	12310	2	200.00	6310	6310	6000	7080	5240	6160	6155.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
104	20231012	100807	57	100.00	KONEX			N	N	N	N		N	6000	-160	5	-2.60	12310	2	200.00	6310	6310	6000	7080	5240	6160	6155.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	169	13.39	1.30	12	0.00	448.00	4599.00	7380	20230807	-18.70	3995	20231010	50.19	7380	-18.70	20230807	3995	50.19	20231010	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
105	20231012	090814	57	100.00	KONEX			N	N	N	N		N	6310	150	2	2.44	6310	1	100.00	6310	6310	6310	7080	5240	6160	6310.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	178	14.08	1.37	12	0.00	448.00	4599.00	7380	20230807	-14.50	3995	20231010	57.95	7380	-14.50	20230807	3995	57.95	20231010	7380	-14.50	20230807	3995	57.95	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
106	20231011	160803	57	100.00	KONEX			N	N	N	N		N	6160	790	2	14.71	6160	1	16.67	6160	6160	6160	6170	4570	5370	6160.00	0.00	0	0	6300	5835	4915	4450	3530	5375	3990	28	800	1000	3220	10	1	2820250	174	13.75	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.53	3995	20231010	54.19	7380	-16.53	20230807	3995	54.19	20231010	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
107	20231011	150807	57	100.00	KONEX			N	N	N	N		N	6160	790	2	14.71	6160	1	16.67	6160	6160	6160	6170	4570	5370	6160.00	0.00	0	0	6300	5835	4915	4450	3530	5375	3990	28	800	1000	3220	10	1	2820250	174	13.75	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.53	3995	20231010	54.19	7380	-16.53	20230807	3995	54.19	20231010	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
108	20231011	140811	57	100.00	KONEX			N	N	N	N		N	6160	790	2	14.71	6160	1	16.67	6160	6160	6160	6170	4570	5370	6160.00	0.00	0	0	6300	5835	4915	4450	3530	5375	3990	28	800	1000	3220	10	1	2820250	174	13.75	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.53	3995	20231010	54.19	7380	-16.53	20230807	3995	54.19	20231010	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
109	20231011	130801	57	100.00	KONEX			N	N	N	N		N	6160	790	2	14.71	6160	1	16.67	6160	6160	6160	6170	4570	5370	6160.00	0.00	0	0	6300	5835	4915	4450	3530	5375	3990	28	800	1000	3220	10	1	2820250	174	13.75	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.53	3995	20231010	54.19	7380	-16.53	20230807	3995	54.19	20231010	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
110	20231011	120816	57	100.00	KONEX			N	N	N	N		N	6160	790	2	14.71	6160	1	16.67	6160	6160	6160	6170	4570	5370	6160.00	0.00	0	0	6300	5835	4915	4450	3530	5375	3990	28	800	1000	3220	10	1	2820250	174	13.75	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.53	3995	20231010	54.19	7380	-16.53	20230807	3995	54.19	20231010	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
111	20231011	110810	57	100.00	KONEX			N	N	N	N		N	6160	790	2	14.71	6160	1	16.67	6160	6160	6160	6170	4570	5370	6160.00	0.00	0	0	6300	5835	4915	4450	3530	5375	3990	28	800	1000	3220	10	1	2820250	174	13.75	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.53	3995	20231010	54.19	7380	-16.53	20230807	3995	54.19	20231010	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
112	20231011	100805	57	100.00	KONEX			N	N	N	N		N	6160	790	2	14.71	6160	1	16.67	6160	6160	6160	6170	4570	5370	6160.00	0.00	0	0	6300	5835	4915	4450	3530	5375	3990	28	800	1000	3220	10	1	2820250	174	13.75	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.53	3995	20231010	54.19	7380	-16.53	20230807	3995	54.19	20231010	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
113	20231011	090809	57	100.00	KONEX			N	N	N	N		N	6160	790	2	14.71	6160	1	16.67	6160	6160	6160	6170	4570	5370	6160.00	0.00	0	0	6300	5835	4915	4450	3530	5375	3990	28	800	1000	3220	10	1	2820250	174	13.75	1.34	12	0.00	448.00	4599.00	7380	20230807	-16.53	3995	20231010	54.19	7380	-16.53	20230807	3995	54.19	20231010	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
114	20231010	160802	57	100.00	KONEX	신저가		N	N	N	N		N	5370	675	2	14.38	26730	6	6.19	5380	5380	3995	5390	3995	4695	4455.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	28	695	1000	2810	10	1	2820250	151	11.99	1.17	12	0.00	448.00	4599.00	7380	20230807	-27.24	3995	20231010	34.42	7380	-27.24	20230807	3995	34.42	20231010	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
115	20231010	150758	57	100.00	KONEX	신저가		N	N	N	N		N	5370	675	2	14.38	26730	6	6.19	5380	5380	3995	5390	3995	4695	4455.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	28	695	1000	2810	10	1	2820250	151	11.99	1.17	12	0.00	448.00	4599.00	7380	20230807	-27.24	3995	20231010	34.42	7380	-27.24	20230807	3995	34.42	20231010	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
116	20231010	140802	57	100.00	KONEX	신저가		N	N	N	N		N	5370	675	2	14.38	26730	6	6.19	5380	5380	3995	5390	3995	4695	4455.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	28	695	1000	2810	10	1	2820250	151	11.99	1.17	12	0.00	448.00	4599.00	7380	20230807	-27.24	3995	20231010	34.42	7380	-27.24	20230807	3995	34.42	20231010	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
117	20231010	130755	57	100.00	KONEX	신저가		N	N	N	N		N	5370	675	2	14.38	26730	6	6.19	5380	5380	3995	5390	3995	4695	4455.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	28	695	1000	2810	10	1	2820250	151	11.99	1.17	12	0.00	448.00	4599.00	7380	20230807	-27.24	3995	20231010	34.42	7380	-27.24	20230807	3995	34.42	20231010	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
118	20231010	120754	57	100.00	KONEX	신저가		N	N	N	N		N	5370	675	2	14.38	26730	6	6.19	5380	5380	3995	5390	3995	4695	4455.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	28	695	1000	2810	10	1	2820250	151	11.99	1.17	12	0.00	448.00	4599.00	7380	20230807	-27.24	3995	20231010	34.42	7380	-27.24	20230807	3995	34.42	20231010	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
119	20231010	110741	57	100.00	KONEX	신저가		N	N	N	N		N	5370	675	2	14.38	26730	6	6.19	5380	5380	3995	5390	3995	4695	4455.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	28	695	1000	2810	10	1	2820250	151	11.99	1.17	12	0.00	448.00	4599.00	7380	20230807	-27.24	3995	20231010	34.42	7380	-27.24	20230807	3995	34.42	20231010	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
120	20231010	100749	57	100.00	KONEX	신저가		N	N	N	N		N	5370	675	2	14.38	26730	6	6.19	5380	5380	3995	5390	3995	4695	4455.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	28	695	1000	2810	10	1	2820250	151	11.99	1.17	12	0.00	448.00	4599.00	7380	20230807	-27.24	3995	20231010	34.42	7380	-27.24	20230807	3995	34.42	20231010	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
121	20231010	090743	57	100.00	KONEX			N	N	N	N		N	5380	685	2	14.59	5380	1	1.03	5380	5380	5380	5390	3995	4695	5380.00	0.00	0	0	4701	4697	4696	4692	4691	4697	4692	28	695	1000	2810	10	1	2820250	152	12.01	1.17	12	0.00	448.00	4599.00	7380	20230807	-27.10	4000	20230126	34.50	7380	-27.10	20230807	4000	34.50	20230126	7380	-27.10	20230807	4000	34.50	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
122	20231006	160750	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	455465	97	970.00	4700	4700	4695	5400	3995	4700	4695.52	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	28	700	1000	2820	5	1	2820250	132	10.48	1.02	12	0.00	448.00	4599.00	7380	20230807	-36.38	4000	20230126	17.38	7380	-36.38	20230807	4000	17.38	20230126	7380	-36.38	20230807	4000	17.38	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
123	20231006	150739	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	136205	29	290.00	4700	4700	4695	5400	3995	4700	4696.72	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	28	700	1000	2820	5	1	2820250	132	10.48	1.02	12	0.00	448.00	4599.00	7380	20230807	-36.38	4000	20230126	17.38	7380	-36.38	20230807	4000	17.38	20230126	7380	-36.38	20230807	4000	17.38	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
124	20231006	140741	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	47000	10	100.00	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	28	700	1000	2820	5	1	2820250	133	10.49	1.02	12	0.00	448.00	4599.00	7380	20230807	-36.31	4000	20230126	17.50	7380	-36.31	20230807	4000	17.50	20230126	7380	-36.31	20230807	4000	17.50	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
125	20231006	130732	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	47000	10	100.00	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	28	700	1000	2820	5	1	2820250	133	10.49	1.02	12	0.00	448.00	4599.00	7380	20230807	-36.31	4000	20230126	17.50	7380	-36.31	20230807	4000	17.50	20230126	7380	-36.31	20230807	4000	17.50	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
126	20231006	120731	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	47000	10	100.00	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	28	700	1000	2820	5	1	2820250	133	10.49	1.02	12	0.00	448.00	4599.00	7380	20230807	-36.31	4000	20230126	17.50	7380	-36.31	20230807	4000	17.50	20230126	7380	-36.31	20230807	4000	17.50	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
127	20231006	110724	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	47000	10	100.00	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	28	700	1000	2820	5	1	2820250	133	10.49	1.02	12	0.00	448.00	4599.00	7380	20230807	-36.31	4000	20230126	17.50	7380	-36.31	20230807	4000	17.50	20230126	7380	-36.31	20230807	4000	17.50	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
128	20231006	100729	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	47000	10	100.00	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	28	700	1000	2820	5	1	2820250	133	10.49	1.02	12	0.00	448.00	4599.00	7380	20230807	-36.31	4000	20230126	17.50	7380	-36.31	20230807	4000	17.50	20230126	7380	-36.31	20230807	4000	17.50	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
129	20231006	090726	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	4700	4700	4700	4700	4700	4700	4700	28	700	1000	2820	5	1	2820250	133	10.49	1.02	12	0.00	448.00	4599.00	7380	20230807	-36.31	4000	20230126	17.50	7380	-36.31	20230807	4000	17.50	20230126	7380	-36.31	20230807	4000	17.50	20230126	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N