KissMeData/257990/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	161044	57	100.00	KONEX			N	N	N	N		N	4840	-150	5	-3.01	1939210	422	514.63	5000	5000	4500	5730	4245	4990	4595.28	0.00	0	0	5063	5026	4963	4926	4863	4995	4895	29	740	500	2990	5	1	5883892	285	-18.62	1.76	12	0.01	-260.00	2754.00	6390	20221111	-24.26	3850	20230105	25.71	5980	-19.06	20230328	3850	25.71	20230105	6390	-24.26	20221111	3850	25.71	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20231031	151054	57	100.00	KONEX			N	N	N	N		N	4840	-150	5	-3.01	1939210	422	514.63	5000	5000	4500	5730	4245	4990	4595.28	0.00	0	0	5063	5026	4963	4926	4863	4995	4895	29	740	500	2990	5	1	5883892	285	-18.62	1.76	12	0.01	-260.00	2754.00	6390	20221111	-24.26	3850	20230105	25.71	5980	-19.06	20230328	3850	25.71	20230105	6390	-24.26	20221111	3850	25.71	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20231031	141104	57	100.00	KONEX			N	N	N	N		N	4845	-145	5	-2.91	382995	79	96.34	5000	5000	4800	5730	4245	4990	4848.04	0.00	0	0	5063	5026	4963	4926	4863	4995	4895	29	740	500	2990	5	1	5883892	285	-18.63	1.76	12	0.00	-260.00	2754.00	6390	20221111	-24.18	3850	20230105	25.84	5980	-18.98	20230328	3850	25.84	20230105	6390	-24.18	20221111	3850	25.84	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20231031	131054	57	100.00	KONEX			N	N	N	N		N	4845	-145	5	-2.91	382995	79	96.34	5000	5000	4800	5730	4245	4990	4848.04	0.00	0	0	5063	5026	4963	4926	4863	4995	4895	29	740	500	2990	5	1	5883892	285	-18.63	1.76	12	0.00	-260.00	2754.00	6390	20221111	-24.18	3850	20230105	25.84	5980	-18.98	20230328	3850	25.84	20230105	6390	-24.18	20221111	3850	25.84	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20231031	121055	57	100.00	KONEX			N	N	N	N		N	4800	-190	5	-3.81	378150	78	95.12	5000	5000	4800	5730	4245	4990	4848.08	0.00	0	0	5063	5026	4963	4926	4863	4995	4895	29	740	500	2990	5	1	5883892	282	-18.46	1.74	12	0.00	-260.00	2754.00	6390	20221111	-24.88	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	6390	-24.88	20221111	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20231031	111122	57	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	258150	53	64.63	5000	5000	4850	5730	4245	4990	4870.75	0.00	0	0	5063	5026	4963	4926	4863	4995	4895	29	740	500	2990	5	1	5883892	285	-18.65	1.76	12	0.00	-260.00	2754.00	6390	20221111	-24.10	3850	20230105	25.97	5980	-18.90	20230328	3850	25.97	20230105	6390	-24.10	20221111	3850	25.97	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20231031	101102	57	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	64150	13	15.85	5000	5000	4850	5730	4245	4990	4934.62	0.00	0	0	5063	5026	4963	4926	4863	4995	4895	29	740	500	2990	5	1	5883892	285	-18.65	1.76	12	0.00	-260.00	2754.00	6390	20221111	-24.10	3850	20230105	25.97	5980	-18.90	20230328	3850	25.97	20230105	6390	-24.10	20221111	3850	25.97	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20231031	091102	57	100.00	KONEX			N	N	N	N		N	4850	-140	5	-2.81	44750	9	10.98	5000	5000	4850	5730	4245	4990	4972.22	0.00	0	0	5063	5026	4963	4926	4863	4995	4895	29	740	500	2990	5	1	5883892	285	-18.65	1.76	12	0.00	-260.00	2754.00	6390	20221111	-24.10	3850	20230105	25.97	5980	-18.90	20230328	3850	25.97	20230105	6390	-24.10	20221111	3850	25.97	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20231030	161042	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	408590	82	75.23	5000	5000	4900	5750	4250	5000	4982.80	0.00	0	0	5126	5062	5026	4962	4926	5045	4945	29	750	500	3000	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.91	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6390	-21.91	20221111	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20231030	151018	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	408590	82	75.23	5000	5000	4900	5750	4250	5000	4982.80	0.00	0	0	5126	5062	5026	4962	4926	5045	4945	29	750	500	3000	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.91	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6390	-21.91	20221111	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20231030	141016	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	408590	82	75.23	5000	5000	4900	5750	4250	5000	4982.80	0.00	0	0	5126	5062	5026	4962	4926	5045	4945	29	750	500	3000	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.91	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6390	-21.91	20221111	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20231030	131020	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	408590	82	75.23	5000	5000	4900	5750	4250	5000	4982.80	0.00	0	0	5126	5062	5026	4962	4926	5045	4945	29	750	500	3000	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.91	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6390	-21.91	20221111	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20231030	121011	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	208990	42	38.53	5000	5000	4900	5750	4250	5000	4975.95	0.00	0	0	5126	5062	5026	4962	4926	5045	4945	29	750	500	3000	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.83	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6390	-21.83	20221111	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20231030	111012	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	208990	42	38.53	5000	5000	4900	5750	4250	5000	4975.95	0.00	0	0	5126	5062	5026	4962	4926	5045	4945	29	750	500	3000	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.83	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6390	-21.83	20221111	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20231030	101008	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	203995	41	37.61	5000	5000	4900	5750	4250	5000	4975.49	0.00	0	0	5126	5062	5026	4962	4926	5045	4945	29	750	500	3000	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.83	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6390	-21.83	20221111	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20231030	091008	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	150000	30	27.52	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5126	5062	5026	4962	4926	5045	4945	29	750	500	3000	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20231027	151010	57	100.00	KONEX			N	N	N	N		N	5000	-170	5	-3.29	546210	109	908.33	5080	5090	4990	5940	4400	5170	5011.10	0.00	0	0	5580	5375	5065	4860	4550	5220	4705	29	770	500	3100	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20231027	141008	57	100.00	KONEX			N	N	N	N		N	5090	-80	5	-1.55	186430	37	308.33	5080	5090	5000	5940	4400	5170	5038.65	0.00	0	0	5580	5375	5065	4860	4550	5220	4705	29	770	500	3100	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20231027	130958	57	100.00	KONEX			N	N	N	N		N	5090	-80	5	-1.55	186430	37	308.33	5080	5090	5000	5940	4400	5170	5038.65	0.00	0	0	5580	5375	5065	4860	4550	5220	4705	29	770	500	3100	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20231027	121011	57	100.00	KONEX			N	N	N	N		N	5090	-80	5	-1.55	186430	37	308.33	5080	5090	5000	5940	4400	5170	5038.65	0.00	0	0	5580	5375	5065	4860	4550	5220	4705	29	770	500	3100	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20231027	111018	57	100.00	KONEX			N	N	N	N		N	5090	-80	5	-1.55	186430	37	308.33	5080	5090	5000	5940	4400	5170	5038.65	0.00	0	0	5580	5375	5065	4860	4550	5220	4705	29	770	500	3100	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20231027	101006	57	100.00	KONEX			N	N	N	N		N	5090	-80	5	-1.55	186430	37	308.33	5080	5090	5000	5940	4400	5170	5038.65	0.00	0	0	5580	5375	5065	4860	4550	5220	4705	29	770	500	3100	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20231027	091007	57	100.00	KONEX			N	N	N	N		N	5090	-80	5	-1.55	81340	16	133.33	5080	5090	5080	5940	4400	5170	5083.75	0.00	0	0	5580	5375	5065	4860	4550	5220	4705	29	770	500	3100	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20231026	160954	57	100.00	KONEX			N	N	N	N		N	5170	-20	5	-0.39	58695	12	4.82	5270	5270	4755	5960	4420	5190	4891.25	0.00	0	0	5483	5336	5143	4996	4803	5240	4900	29	770	500	3110	10	1	5883892	304	-19.88	1.88	12	0.00	-260.00	2754.00	6390	20221111	-19.09	3850	20230105	34.29	5980	-13.55	20230328	3850	34.29	20230105	6390	-19.09	20221111	3850	34.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20231026	150953	57	100.00	KONEX			N	N	N	N		N	5170	-20	5	-0.39	58695	12	4.82	5270	5270	4755	5960	4420	5190	4891.25	0.00	0	0	5483	5336	5143	4996	4803	5240	4900	29	770	500	3110	10	1	5883892	304	-19.88	1.88	12	0.00	-260.00	2754.00	6390	20221111	-19.09	3850	20230105	34.29	5980	-13.55	20230328	3850	34.29	20230105	6390	-19.09	20221111	3850	34.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20231026	140955	57	100.00	KONEX			N	N	N	N		N	5170	-20	5	-0.39	58695	12	4.82	5270	5270	4755	5960	4420	5190	4891.25	0.00	0	0	5483	5336	5143	4996	4803	5240	4900	29	770	500	3110	10	1	5883892	304	-19.88	1.88	12	0.00	-260.00	2754.00	6390	20221111	-19.09	3850	20230105	34.29	5980	-13.55	20230328	3850	34.29	20230105	6390	-19.09	20221111	3850	34.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20231026	130954	57	100.00	KONEX			N	N	N	N		N	5170	-20	5	-0.39	58695	12	4.82	5270	5270	4755	5960	4420	5190	4891.25	0.00	0	0	5483	5336	5143	4996	4803	5240	4900	29	770	500	3110	10	1	5883892	304	-19.88	1.88	12	0.00	-260.00	2754.00	6390	20221111	-19.09	3850	20230105	34.29	5980	-13.55	20230328	3850	34.29	20230105	6390	-19.09	20221111	3850	34.29	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20231026	120946	57	100.00	KONEX			N	N	N	N		N	5270	80	2	1.54	5270	1	0.40	5270	5270	5270	5960	4420	5190	5270.00	0.00	0	0	5483	5336	5143	4996	4803	5240	4900	29	770	500	3110	10	1	5883892	310	-20.27	1.91	12	0.00	-260.00	2754.00	6390	20221111	-17.53	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	6390	-17.53	20221111	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20231026	111001	57	100.00	KONEX			N	N	N	N		N	5270	80	2	1.54	5270	1	0.40	5270	5270	5270	5960	4420	5190	5270.00	0.00	0	0	5483	5336	5143	4996	4803	5240	4900	29	770	500	3110	10	1	5883892	310	-20.27	1.91	12	0.00	-260.00	2754.00	6390	20221111	-17.53	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	6390	-17.53	20221111	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20231026	100957	57	100.00	KONEX			N	N	N	N		N	5270	80	2	1.54	5270	1	0.40	5270	5270	5270	5960	4420	5190	5270.00	0.00	0	0	5483	5336	5143	4996	4803	5240	4900	29	770	500	3110	10	1	5883892	310	-20.27	1.91	12	0.00	-260.00	2754.00	6390	20221111	-17.53	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	6390	-17.53	20221111	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20231026	090954	57	100.00	KONEX			N	N	N	N		N	5270	80	2	1.54	5270	1	0.40	5270	5270	5270	5960	4420	5190	5270.00	0.00	0	0	5483	5336	5143	4996	4803	5240	4900	29	770	500	3110	10	1	5883892	310	-20.27	1.91	12	0.00	-260.00	2754.00	6390	20221111	-17.53	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	6390	-17.53	20221111	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20231025	160957	57	100.00	KONEX			N	N	N	N		N	5190	-50	5	-0.95	1270190	249	24900.00	5240	5290	4950	6020	4460	5240	5101.16	0.00	0	0	5240	5240	5240	5240	5240	5240	5240	29	780	500	3140	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.78	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	6390	-18.78	20221111	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20231025	150955	57	100.00	KONEX			N	N	N	N		N	5190	-50	5	-0.95	1270190	249	24900.00	5240	5290	4950	6020	4460	5240	5101.16	0.00	0	0	5240	5240	5240	5240	5240	5240	5240	29	780	500	3140	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.78	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	6390	-18.78	20221111	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20231025	140950	57	100.00	KONEX			N	N	N	N		N	5190	-50	5	-0.95	1270190	249	24900.00	5240	5290	4950	6020	4460	5240	5101.16	0.00	0	0	5240	5240	5240	5240	5240	5240	5240	29	780	500	3140	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.78	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	6390	-18.78	20221111	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20231025	130951	57	100.00	KONEX			N	N	N	N		N	5190	-50	5	-0.95	1270190	249	24900.00	5240	5290	4950	6020	4460	5240	5101.16	0.00	0	0	5240	5240	5240	5240	5240	5240	5240	29	780	500	3140	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.78	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	6390	-18.78	20221111	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20231025	120954	57	100.00	KONEX			N	N	N	N		N	5190	-50	5	-0.95	1270190	249	24900.00	5240	5290	4950	6020	4460	5240	5101.16	0.00	0	0	5240	5240	5240	5240	5240	5240	5240	29	780	500	3140	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.78	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	6390	-18.78	20221111	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20231025	110954	57	100.00	KONEX			N	N	N	N		N	5190	-50	5	-0.95	1270190	249	24900.00	5240	5290	4950	6020	4460	5240	5101.16	0.00	0	0	5240	5240	5240	5240	5240	5240	5240	29	780	500	3140	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.78	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	6390	-18.78	20221111	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20231025	100955	57	100.00	KONEX			N	N	N	N		N	5200	-40	5	-0.76	695750	133	13300.00	5240	5290	4950	6020	4460	5240	5231.20	0.00	0	0	5240	5240	5240	5240	5240	5240	5240	29	780	500	3140	10	1	5883892	306	-20.00	1.89	12	0.00	-260.00	2754.00	6390	20221111	-18.62	3850	20230105	35.06	5980	-13.04	20230328	3850	35.06	20230105	6390	-18.62	20221111	3850	35.06	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20231025	090951	57	100.00	KONEX			N	N	N	N		N	5290	50	2	0.95	618370	118	11800.00	5240	5290	5240	6020	4460	5240	5240.42	0.00	0	0	5240	5240	5240	5240	5240	5240	5240	29	780	500	3140	10	1	5883892	311	-20.35	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20231024	160930	57	100.00	KONEX			N	N	N	N		N	5240	220	2	4.38	5240	1	0.26	5240	5240	5240	5770	4270	5020	5240.00	0.00	0	0	5226	5122	4986	4882	4746	5055	4815	29	750	500	3010	10	1	5883892	308	-20.15	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.00	3850	20230105	36.10	5980	-12.37	20230328	3850	36.10	20230105	6390	-18.00	20221111	3850	36.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20231024	150946	57	100.00	KONEX			N	N	N	N		N	5240	220	2	4.38	5240	1	0.26	5240	5240	5240	5770	4270	5020	5240.00	0.00	0	0	5226	5122	4986	4882	4746	5055	4815	29	750	500	3010	10	1	5883892	308	-20.15	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.00	3850	20230105	36.10	5980	-12.37	20230328	3850	36.10	20230105	6390	-18.00	20221111	3850	36.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20231024	140929	57	100.00	KONEX			N	N	N	N		N	5240	220	2	4.38	5240	1	0.26	5240	5240	5240	5770	4270	5020	5240.00	0.00	0	0	5226	5122	4986	4882	4746	5055	4815	29	750	500	3010	10	1	5883892	308	-20.15	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.00	3850	20230105	36.10	5980	-12.37	20230328	3850	36.10	20230105	6390	-18.00	20221111	3850	36.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20231024	130934	57	100.00	KONEX			N	N	N	N		N	5240	220	2	4.38	5240	1	0.26	5240	5240	5240	5770	4270	5020	5240.00	0.00	0	0	5226	5122	4986	4882	4746	5055	4815	29	750	500	3010	10	1	5883892	308	-20.15	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.00	3850	20230105	36.10	5980	-12.37	20230328	3850	36.10	20230105	6390	-18.00	20221111	3850	36.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20231024	120944	57	100.00	KONEX			N	N	N	N		N	5240	220	2	4.38	5240	1	0.26	5240	5240	5240	5770	4270	5020	5240.00	0.00	0	0	5226	5122	4986	4882	4746	5055	4815	29	750	500	3010	10	1	5883892	308	-20.15	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.00	3850	20230105	36.10	5980	-12.37	20230328	3850	36.10	20230105	6390	-18.00	20221111	3850	36.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20231024	110940	57	100.00	KONEX			N	N	N	N		N	5240	220	2	4.38	5240	1	0.26	5240	5240	5240	5770	4270	5020	5240.00	0.00	0	0	5226	5122	4986	4882	4746	5055	4815	29	750	500	3010	10	1	5883892	308	-20.15	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.00	3850	20230105	36.10	5980	-12.37	20230328	3850	36.10	20230105	6390	-18.00	20221111	3850	36.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20231024	100931	57	100.00	KONEX			N	N	N	N		N	5240	220	2	4.38	5240	1	0.26	5240	5240	5240	5770	4270	5020	5240.00	0.00	0	0	5226	5122	4986	4882	4746	5055	4815	29	750	500	3010	10	1	5883892	308	-20.15	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.00	3850	20230105	36.10	5980	-12.37	20230328	3850	36.10	20230105	6390	-18.00	20221111	3850	36.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20231024	090939	57	100.00	KONEX			N	N	N	N		N	5240	220	2	4.38	5240	1	0.26	5240	5240	5240	5770	4270	5020	5240.00	0.00	0	0	5226	5122	4986	4882	4746	5055	4815	29	750	500	3010	10	1	5883892	308	-20.15	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.00	3850	20230105	36.10	5980	-12.37	20230328	3850	36.10	20230105	6390	-18.00	20221111	3850	36.10	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20231023	160923	57	100.00	KONEX			N	N	N	N		N	5020	25	2	0.50	1964090	390	354.55	5090	5090	4850	5740	4250	4995	5036.13	0.00	0	0	5231	5112	4981	4862	4731	5047	4797	29	745	500	2990	10	1	5883892	295	-19.31	1.82	12	0.01	-260.00	2754.00	6390	20221111	-21.44	3850	20230105	30.39	5980	-16.05	20230328	3850	30.39	20230105	6390	-21.44	20221111	3850	30.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20231023	150930	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	1938990	385	350.00	5090	5090	4850	5740	4250	4995	5036.34	0.00	0	0	5231	5112	4981	4862	4731	5047	4797	29	745	500	2990	10	1	5883892	297	-19.42	1.83	12	0.01	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20231023	140927	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	1938990	385	350.00	5090	5090	4850	5740	4250	4995	5036.34	0.00	0	0	5231	5112	4981	4862	4731	5047	4797	29	745	500	2990	10	1	5883892	297	-19.42	1.83	12	0.01	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20231023	130934	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	1938990	385	350.00	5090	5090	4850	5740	4250	4995	5036.34	0.00	0	0	5231	5112	4981	4862	4731	5047	4797	29	745	500	2990	10	1	5883892	297	-19.42	1.83	12	0.01	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20231023	120923	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	1656190	329	299.09	5090	5090	4850	5740	4250	4995	5034.01	0.00	0	0	5231	5112	4981	4862	4731	5047	4797	29	745	500	2990	10	1	5883892	297	-19.42	1.83	12	0.01	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20231023	110921	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	947090	188	170.91	5090	5090	4850	5740	4250	4995	5037.71	0.00	0	0	5231	5112	4981	4862	4731	5047	4797	29	745	500	2990	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20231023	100915	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	942090	187	170.00	5090	5090	4850	5740	4250	4995	5037.91	0.00	0	0	5231	5112	4981	4862	4731	5047	4797	29	745	500	2990	10	1	5883892	297	-19.42	1.83	12	0.00	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20231023	090935	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	5090	1	0.91	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5231	5112	4981	4862	4731	5047	4797	29	745	500	2990	10	1	5883892	299	-19.58	1.85	12	0.00	-260.00	2754.00	6390	20221111	-20.34	3850	20230105	32.21	5980	-14.88	20230328	3850	32.21	20230105	6390	-20.34	20221111	3850	32.21	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20231020	160920	57	100.00	KONEX			N	N	N	N		N	4995	-185	5	-3.57	549215	110	33.13	5100	5100	4850	5950	4410	5180	4992.86	0.00	0	0	5303	5241	5118	5056	4933	5272	5087	29	770	500	3100	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.83	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6390	-21.83	20221111	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20231020	150919	57	100.00	KONEX			N	N	N	N		N	4990	-190	5	-3.67	404500	81	24.40	5100	5100	4850	5950	4410	5180	4993.83	0.00	0	0	5303	5241	5118	5056	4933	5272	5087	29	770	500	3100	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.91	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6390	-21.91	20221111	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20231020	140928	57	100.00	KONEX			N	N	N	N		N	4990	-190	5	-3.67	304700	61	18.37	5100	5100	4850	5950	4410	5180	4995.08	0.00	0	0	5303	5241	5118	5056	4933	5272	5087	29	770	500	3100	5	1	5883892	294	-19.19	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.91	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	6390	-21.91	20221111	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20231020	130903	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	230550	46	13.86	5100	5100	5000	5950	4410	5180	5011.96	0.00	0	0	5303	5241	5118	5056	4933	5272	5087	29	770	500	3100	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20231020	120913	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	230550	46	13.86	5100	5100	5000	5950	4410	5180	5011.96	0.00	0	0	5303	5241	5118	5056	4933	5272	5087	29	770	500	3100	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20231020	110923	57	100.00	KONEX			N	N	N	N		N	5050	-130	5	-2.51	205550	41	12.35	5100	5100	5000	5950	4410	5180	5013.41	0.00	0	0	5303	5241	5118	5056	4933	5272	5087	29	770	500	3100	10	1	5883892	297	-19.42	1.83	12	0.00	-260.00	2754.00	6390	20221111	-20.97	3850	20230105	31.17	5980	-15.55	20230328	3850	31.17	20230105	6390	-20.97	20221111	3850	31.17	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20231020	100914	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5303	5241	5118	5056	4933	5272	5087	29	770	500	3100	10	1	5883892	305	-19.92	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.94	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	6390	-18.94	20221111	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20231020	090913	57	100.00	KONEX			N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5303	5241	5118	5056	4933	5272	5087	29	770	500	3100	10	1	5883892	305	-19.92	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.94	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	6390	-18.94	20221111	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20231019	160911	57	100.00	KONEX			N	N	N	N		N	5180	-70	5	-1.33	1664295	332	90.71	5000	5180	4995	6030	4470	5250	5012.94	0.00	0	0	5303	5276	5263	5236	5223	5270	5230	29	780	500	3150	10	1	5883892	305	-19.92	1.88	12	0.01	-260.00	2754.00	6390	20221111	-18.94	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	6390	-18.94	20221111	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20231019	150902	57	100.00	KONEX			N	N	N	N		N	5000	-250	5	-4.76	769755	154	42.08	5000	5000	4995	6030	4470	5250	4998.41	0.00	0	0	5303	5276	5263	5236	5223	5270	5230	29	780	500	3150	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20231019	140916	57	100.00	KONEX			N	N	N	N		N	5000	-250	5	-4.76	764755	153	41.80	5000	5000	4995	6030	4470	5250	4998.40	0.00	0	0	5303	5276	5263	5236	5223	5270	5230	29	780	500	3150	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20231019	130906	57	100.00	KONEX			N	N	N	N		N	4995	-255	5	-4.86	639875	128	34.97	5000	5000	4995	6030	4470	5250	4999.02	0.00	0	0	5303	5276	5263	5236	5223	5270	5230	29	780	500	3150	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.83	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6390	-21.83	20221111	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20231019	120914	57	100.00	KONEX			N	N	N	N		N	4995	-255	5	-4.86	574940	115	31.42	5000	5000	4995	6030	4470	5250	4999.48	0.00	0	0	5303	5276	5263	5236	5223	5270	5230	29	780	500	3150	5	1	5883892	294	-19.21	1.81	12	0.00	-260.00	2754.00	6390	20221111	-21.83	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	6390	-21.83	20221111	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20231019	110907	57	100.00	KONEX			N	N	N	N		N	5000	-250	5	-4.76	515000	103	28.14	5000	5000	5000	6030	4470	5250	5000.00	0.00	0	0	5303	5276	5263	5236	5223	5270	5230	29	780	500	3150	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20231019	100902	57	100.00	KONEX			N	N	N	N		N	5000	-250	5	-4.76	515000	103	28.14	5000	5000	5000	6030	4470	5250	5000.00	0.00	0	0	5303	5276	5263	5236	5223	5270	5230	29	780	500	3150	10	1	5883892	294	-19.23	1.82	12	0.00	-260.00	2754.00	6390	20221111	-21.75	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	6390	-21.75	20221111	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20231019	090911	57	100.00	KONEX			N	N	N	N		N	5250	0	3	0.00	0	0	0.00	0	0	0	6030	4470	5250	0.00	0.00	0	0	5303	5276	5263	5236	5223	5270	5230	29	780	500	3150	10	1	5883892	309	-20.19	1.91	12	0.00	-260.00	2754.00	6390	20221111	-17.84	3850	20230105	36.36	5980	-12.21	20230328	3850	36.36	20230105	6390	-17.84	20221111	3850	36.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20231018	160915	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	1934600	366	590.32	5250	5290	5250	6080	4500	5290	5285.79	0.00	0	0	5483	5386	5193	5096	4903	5435	5145	29	790	500	3170	10	1	5883892	309	-20.19	1.91	12	0.01	-260.00	2754.00	6390	20221111	-17.84	3850	20230105	36.36	5980	-12.21	20230328	3850	36.36	20230105	6390	-17.84	20221111	3850	36.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20231018	150905	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	1934600	366	590.32	5250	5290	5250	6080	4500	5290	5285.79	0.00	0	0	5483	5386	5193	5096	4903	5435	5145	29	790	500	3170	10	1	5883892	309	-20.19	1.91	12	0.01	-260.00	2754.00	6390	20221111	-17.84	3850	20230105	36.36	5980	-12.21	20230328	3850	36.36	20230105	6390	-17.84	20221111	3850	36.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20231018	140853	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	1929350	365	588.71	5250	5290	5250	6080	4500	5290	5285.89	0.00	0	0	5483	5386	5193	5096	4903	5435	5145	29	790	500	3170	10	1	5883892	311	-20.35	1.92	12	0.01	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20231018	130850	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	1929350	365	588.71	5250	5290	5250	6080	4500	5290	5285.89	0.00	0	0	5483	5386	5193	5096	4903	5435	5145	29	790	500	3170	10	1	5883892	311	-20.35	1.92	12	0.01	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20231018	120907	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5483	5386	5193	5096	4903	5435	5145	29	790	500	3170	10	1	5883892	311	-20.35	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20231018	110900	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5483	5386	5193	5096	4903	5435	5145	29	790	500	3170	10	1	5883892	311	-20.35	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20231018	100910	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5483	5386	5193	5096	4903	5435	5145	29	790	500	3170	10	1	5883892	311	-20.35	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20231018	090855	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5483	5386	5193	5096	4903	5435	5145	29	790	500	3170	10	1	5883892	311	-20.35	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20231017	160857	57	100.00	KONEX			N	N	N	N		N	5290	-10	5	-0.19	316060	62	6200.00	5000	5290	5000	6090	4510	5300	5097.74	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	29	790	500	3180	10	1	5883892	311	-20.35	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20231017	150906	57	100.00	KONEX			N	N	N	N		N	5290	-10	5	-0.19	316060	62	6200.00	5000	5290	5000	6090	4510	5300	5097.74	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	29	790	500	3180	10	1	5883892	311	-20.35	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.21	3850	20230105	37.40	5980	-11.54	20230328	3850	37.40	20230105	6390	-17.21	20221111	3850	37.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20231017	140908	57	100.00	KONEX			N	N	N	N		N	5270	-30	5	-0.57	205270	41	4100.00	5000	5270	5000	6090	4510	5300	5006.59	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	29	790	500	3180	10	1	5883892	310	-20.27	1.91	12	0.00	-260.00	2754.00	6390	20221111	-17.53	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	6390	-17.53	20221111	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20231017	130900	57	100.00	KONEX			N	N	N	N		N	5270	-30	5	-0.57	205270	41	4100.00	5000	5270	5000	6090	4510	5300	5006.59	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	29	790	500	3180	10	1	5883892	310	-20.27	1.91	12	0.00	-260.00	2754.00	6390	20221111	-17.53	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	6390	-17.53	20221111	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20231017	120903	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	5300	5300	5300	5300	5300	5300	5300	29	790	500	3180	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20231017	110853	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	5300	5300	5300	5300	5300	5300	5300	29	790	500	3180	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20231017	100847	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	5300	5300	5300	5300	5300	5300	5300	29	790	500	3180	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20231017	090855	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	5300	5300	5300	5300	5300	5300	5300	29	790	500	3180	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20231016	160855	57	100.00	KONEX			N	N	N	N		N	5300	-20	5	-0.38	5300	1	0.45	5300	5300	5300	6110	4530	5320	5300.00	0.00	0	0	5693	5506	5203	5016	4713	5355	4865	29	790	500	3190	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20231016	150855	57	100.00	KONEX			N	N	N	N		N	5300	-20	5	-0.38	5300	1	0.45	5300	5300	5300	6110	4530	5320	5300.00	0.00	0	0	5693	5506	5203	5016	4713	5355	4865	29	790	500	3190	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20231016	140857	57	100.00	KONEX			N	N	N	N		N	5300	-20	5	-0.38	5300	1	0.45	5300	5300	5300	6110	4530	5320	5300.00	0.00	0	0	5693	5506	5203	5016	4713	5355	4865	29	790	500	3190	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20231016	130851	57	100.00	KONEX			N	N	N	N		N	5300	-20	5	-0.38	5300	1	0.45	5300	5300	5300	6110	4530	5320	5300.00	0.00	0	0	5693	5506	5203	5016	4713	5355	4865	29	790	500	3190	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20231016	120852	57	100.00	KONEX			N	N	N	N		N	5300	-20	5	-0.38	5300	1	0.45	5300	5300	5300	6110	4530	5320	5300.00	0.00	0	0	5693	5506	5203	5016	4713	5355	4865	29	790	500	3190	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20231016	110846	57	100.00	KONEX			N	N	N	N		N	5300	-20	5	-0.38	5300	1	0.45	5300	5300	5300	6110	4530	5320	5300.00	0.00	0	0	5693	5506	5203	5016	4713	5355	4865	29	790	500	3190	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20231016	100841	57	100.00	KONEX			N	N	N	N		N	5300	-20	5	-0.38	5300	1	0.45	5300	5300	5300	6110	4530	5320	5300.00	0.00	0	0	5693	5506	5203	5016	4713	5355	4865	29	790	500	3190	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20231016	090843	57	100.00	KONEX			N	N	N	N		N	5300	-20	5	-0.38	5300	1	0.45	5300	5300	5300	6110	4530	5320	5300.00	0.00	0	0	5693	5506	5203	5016	4713	5355	4865	29	790	500	3190	10	1	5883892	312	-20.38	1.92	12	0.00	-260.00	2754.00	6390	20221111	-17.06	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	6390	-17.06	20221111	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20231012	160910	57	100.00	KONEX			N	N	N	N		N	5260	100	2	1.94	174010	33	89.19	5450	5450	5260	5930	4390	5160	5273.03	0.00	0	0	5830	5495	5025	4690	4220	5260	4455	29	770	500	3090	10	1	5883892	309	-20.23	1.91	12	0.00	-260.00	2754.00	6390	20221111	-17.68	3850	20230105	36.62	5980	-12.04	20230328	3850	36.62	20230105	6390	-17.68	20221111	3850	36.62	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20231012	150849	57	100.00	KONEX			N	N	N	N		N	5450	290	2	5.62	10900	2	5.41	5450	5450	5450	5930	4390	5160	5450.00	0.00	0	0	5830	5495	5025	4690	4220	5260	4455	29	770	500	3090	10	1	5883892	321	-20.96	1.98	12	0.00	-260.00	2754.00	6390	20221111	-14.71	3850	20230105	41.56	5980	-8.86	20230328	3850	41.56	20230105	6390	-14.71	20221111	3850	41.56	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20231012	140851	57	100.00	KONEX			N	N	N	N		N	5450	290	2	5.62	10900	2	5.41	5450	5450	5450	5930	4390	5160	5450.00	0.00	0	0	5830	5495	5025	4690	4220	5260	4455	29	770	500	3090	10	1	5883892	321	-20.96	1.98	12	0.00	-260.00	2754.00	6390	20221111	-14.71	3850	20230105	41.56	5980	-8.86	20230328	3850	41.56	20230105	6390	-14.71	20221111	3850	41.56	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20231012	130851	57	100.00	KONEX			N	N	N	N		N	5450	290	2	5.62	10900	2	5.41	5450	5450	5450	5930	4390	5160	5450.00	0.00	0	0	5830	5495	5025	4690	4220	5260	4455	29	770	500	3090	10	1	5883892	321	-20.96	1.98	12	0.00	-260.00	2754.00	6390	20221111	-14.71	3850	20230105	41.56	5980	-8.86	20230328	3850	41.56	20230105	6390	-14.71	20221111	3850	41.56	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20231012	120900	57	100.00	KONEX			N	N	N	N		N	5450	290	2	5.62	10900	2	5.41	5450	5450	5450	5930	4390	5160	5450.00	0.00	0	0	5830	5495	5025	4690	4220	5260	4455	29	770	500	3090	10	1	5883892	321	-20.96	1.98	12	0.00	-260.00	2754.00	6390	20221111	-14.71	3850	20230105	41.56	5980	-8.86	20230328	3850	41.56	20230105	6390	-14.71	20221111	3850	41.56	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20231012	110859	57	100.00	KONEX			N	N	N	N		N	5450	290	2	5.62	10900	2	5.41	5450	5450	5450	5930	4390	5160	5450.00	0.00	0	0	5830	5495	5025	4690	4220	5260	4455	29	770	500	3090	10	1	5883892	321	-20.96	1.98	12	0.00	-260.00	2754.00	6390	20221111	-14.71	3850	20230105	41.56	5980	-8.86	20230328	3850	41.56	20230105	6390	-14.71	20221111	3850	41.56	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20231012	100853	57	100.00	KONEX			N	N	N	N		N	5450	290	2	5.62	10900	2	5.41	5450	5450	5450	5930	4390	5160	5450.00	0.00	0	0	5830	5495	5025	4690	4220	5260	4455	29	770	500	3090	10	1	5883892	321	-20.96	1.98	12	0.00	-260.00	2754.00	6390	20221111	-14.71	3850	20230105	41.56	5980	-8.86	20230328	3850	41.56	20230105	6390	-14.71	20221111	3850	41.56	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20231012	090859	57	100.00	KONEX			N	N	N	N		N	5160	0	3	0.00	0	0	0.00	0	0	0	5930	4390	5160	0.00	0.00	0	0	5830	5495	5025	4690	4220	5260	4455	29	770	500	3090	10	1	5883892	304	-19.85	1.87	12	0.00	-260.00	2754.00	6390	20221111	-19.25	3850	20230105	34.03	5980	-13.71	20230328	3850	34.03	20230105	6390	-19.25	20221111	3850	34.03	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20231011	160848	57	100.00	KONEX			N	N	N	N		N	5160	-70	5	-1.34	191205	37	13.96	5360	5360	4555	6010	4450	5230	5167.70	0.00	0	0	5790	5510	5090	4810	4390	5650	4950	29	780	500	3130	10	1	5883892	304	-19.85	1.87	12	0.00	-260.00	2754.00	6390	20221111	-19.25	3850	20230105	34.03	5980	-13.71	20230328	3850	34.03	20230105	6390	-19.25	20221111	3850	34.03	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20231011	150853	57	100.00	KONEX			N	N	N	N		N	5190	-40	5	-0.76	72205	14	5.28	5360	5360	4555	6010	4450	5230	5157.50	0.00	0	0	5790	5510	5090	4810	4390	5650	4950	29	780	500	3130	10	1	5883892	305	-19.96	1.88	12	0.00	-260.00	2754.00	6390	20221111	-18.78	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	6390	-18.78	20221111	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20231011	140857	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	62460	12	4.53	5360	5360	5190	6010	4450	5230	5205.00	0.00	0	0	5790	5510	5090	4810	4390	5650	4950	29	780	500	3130	10	1	5883892	306	-20.00	1.89	12	0.00	-260.00	2754.00	6390	20221111	-18.62	3850	20230105	35.06	5980	-13.04	20230328	3850	35.06	20230105	6390	-18.62	20221111	3850	35.06	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20231011	130845	57	100.00	KONEX			N	N	N	N		N	5360	130	2	2.49	5360	1	0.38	5360	5360	5360	6010	4450	5230	5360.00	0.00	0	0	5790	5510	5090	4810	4390	5650	4950	29	780	500	3130	10	1	5883892	315	-20.62	1.95	12	0.00	-260.00	2754.00	6390	20221111	-16.12	3850	20230105	39.22	5980	-10.37	20230328	3850	39.22	20230105	6390	-16.12	20221111	3850	39.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20231011	120902	57	100.00	KONEX			N	N	N	N		N	5360	130	2	2.49	5360	1	0.38	5360	5360	5360	6010	4450	5230	5360.00	0.00	0	0	5790	5510	5090	4810	4390	5650	4950	29	780	500	3130	10	1	5883892	315	-20.62	1.95	12	0.00	-260.00	2754.00	6390	20221111	-16.12	3850	20230105	39.22	5980	-10.37	20230328	3850	39.22	20230105	6390	-16.12	20221111	3850	39.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20231011	110856	57	100.00	KONEX			N	N	N	N		N	5360	130	2	2.49	5360	1	0.38	5360	5360	5360	6010	4450	5230	5360.00	0.00	0	0	5790	5510	5090	4810	4390	5650	4950	29	780	500	3130	10	1	5883892	315	-20.62	1.95	12	0.00	-260.00	2754.00	6390	20221111	-16.12	3850	20230105	39.22	5980	-10.37	20230328	3850	39.22	20230105	6390	-16.12	20221111	3850	39.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20231011	100850	57	100.00	KONEX			N	N	N	N		N	5360	130	2	2.49	5360	1	0.38	5360	5360	5360	6010	4450	5230	5360.00	0.00	0	0	5790	5510	5090	4810	4390	5650	4950	29	780	500	3130	10	1	5883892	315	-20.62	1.95	12	0.00	-260.00	2754.00	6390	20221111	-16.12	3850	20230105	39.22	5980	-10.37	20230328	3850	39.22	20230105	6390	-16.12	20221111	3850	39.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20231011	090853	57	100.00	KONEX			N	N	N	N		N	5360	130	2	2.49	5360	1	0.38	5360	5360	5360	6010	4450	5230	5360.00	0.00	0	0	5790	5510	5090	4810	4390	5650	4950	29	780	500	3130	10	1	5883892	315	-20.62	1.95	12	0.00	-260.00	2754.00	6390	20221111	-16.12	3850	20230105	39.22	5980	-10.37	20230328	3850	39.22	20230105	6390	-16.12	20221111	3850	39.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20231010	161500	57	100.00	KONEX			N	N	N	N		N	5230	-260	5	-4.74	1367230	265	2944.44	4670	5370	4670	6310	4670	5490	5159.36	0.00	0	0	5743	5616	5553	5426	5363	5585	5395	29	820	500	3290	10	1	5883892	308	-20.12	1.90	12	0.00	-260.00	2754.00	6390	20221111	-18.15	3850	20230105	35.84	5980	-12.54	20230328	3850	35.84	20230105	6390	-18.15	20221111	3850	35.84	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20231010	150841	57	100.00	KONEX			N	N	N	N		N	5320	-170	5	-3.10	1299040	252	2800.00	4670	5370	4670	6310	4670	5490	5154.92	0.00	0	0	5743	5616	5553	5426	5363	5585	5395	29	820	500	3290	10	1	5883892	313	-20.46	1.93	12	0.00	-260.00	2754.00	6390	20221111	-16.74	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	6390	-16.74	20221111	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20231010	140847	57	100.00	KONEX			N	N	N	N		N	5320	-170	5	-3.10	1299040	252	2800.00	4670	5370	4670	6310	4670	5490	5154.92	0.00	0	0	5743	5616	5553	5426	5363	5585	5395	29	820	500	3290	10	1	5883892	313	-20.46	1.93	12	0.00	-260.00	2754.00	6390	20221111	-16.74	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	6390	-16.74	20221111	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20231010	130839	57	100.00	KONEX			N	N	N	N		N	5320	-170	5	-3.10	1299040	252	2800.00	4670	5370	4670	6310	4670	5490	5154.92	0.00	0	0	5743	5616	5553	5426	5363	5585	5395	29	820	500	3290	10	1	5883892	313	-20.46	1.93	12	0.00	-260.00	2754.00	6390	20221111	-16.74	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	6390	-16.74	20221111	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20231010	120838	57	100.00	KONEX			N	N	N	N		N	5320	-170	5	-3.10	1299040	252	2800.00	4670	5370	4670	6310	4670	5490	5154.92	0.00	0	0	5743	5616	5553	5426	5363	5585	5395	29	820	500	3290	10	1	5883892	313	-20.46	1.93	12	0.00	-260.00	2754.00	6390	20221111	-16.74	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	6390	-16.74	20221111	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20231010	110823	57	100.00	KONEX			N	N	N	N		N	5330	-160	5	-2.91	1289050	250	2777.78	4670	5370	4670	6310	4670	5490	5156.20	0.00	0	0	5743	5616	5553	5426	5363	5585	5395	29	820	500	3290	10	1	5883892	314	-20.50	1.94	12	0.00	-260.00	2754.00	6390	20221111	-16.59	3850	20230105	38.44	5980	-10.87	20230328	3850	38.44	20230105	6390	-16.59	20221111	3850	38.44	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20231010	100832	57	100.00	KONEX			N	N	N	N		N	5370	-120	5	-2.19	234200	50	555.56	4670	5370	4670	6310	4670	5490	4684.00	0.00	0	0	5743	5616	5553	5426	5363	5585	5395	29	820	500	3290	10	1	5883892	316	-20.65	1.95	12	0.00	-260.00	2754.00	6390	20221111	-15.96	3850	20230105	39.48	5980	-10.20	20230328	3850	39.48	20230105	6390	-15.96	20221111	3850	39.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20231010	090826	57	100.00	KONEX			N	N	N	N		N	5370	-120	5	-2.19	234200	50	555.56	4670	5370	4670	6310	4670	5490	4684.00	0.00	0	0	5743	5616	5553	5426	5363	5585	5395	29	820	500	3290	10	1	5883892	316	-20.65	1.95	12	0.00	-260.00	2754.00	6390	20221111	-15.96	3850	20230105	39.48	5980	-10.20	20230328	3850	39.48	20230105	6390	-15.96	20221111	3850	39.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20231006	160834	57	100.00	KONEX			N	N	N	N		N	5490	500	2	10.02	49720	9	4.92	5680	5680	5490	5730	4245	4990	5524.44	0.00	0	0	5106	5047	4981	4922	4856	5077	4952	29	740	500	2990	10	1	5883892	323	-21.12	1.99	12	0.00	-260.00	2754.00	6390	20221111	-14.08	3850	20230105	42.60	5980	-8.19	20230328	3850	42.60	20230105	6390	-14.08	20221111	3850	42.60	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20231006	150821	57	100.00	KONEX			N	N	N	N		N	5680	690	2	13.83	5680	1	0.55	5680	5680	5680	5730	4245	4990	5680.00	0.00	0	0	5106	5047	4981	4922	4856	5077	4952	29	740	500	2990	10	1	5883892	334	-21.85	2.06	12	0.00	-260.00	2754.00	6390	20221111	-11.11	3850	20230105	47.53	5980	-5.02	20230328	3850	47.53	20230105	6390	-11.11	20221111	3850	47.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20231006	140824	57	100.00	KONEX			N	N	N	N		N	5680	690	2	13.83	5680	1	0.55	5680	5680	5680	5730	4245	4990	5680.00	0.00	0	0	5106	5047	4981	4922	4856	5077	4952	29	740	500	2990	10	1	5883892	334	-21.85	2.06	12	0.00	-260.00	2754.00	6390	20221111	-11.11	3850	20230105	47.53	5980	-5.02	20230328	3850	47.53	20230105	6390	-11.11	20221111	3850	47.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20231006	130814	57	100.00	KONEX			N	N	N	N		N	5680	690	2	13.83	5680	1	0.55	5680	5680	5680	5730	4245	4990	5680.00	0.00	0	0	5106	5047	4981	4922	4856	5077	4952	29	740	500	2990	10	1	5883892	334	-21.85	2.06	12	0.00	-260.00	2754.00	6390	20221111	-11.11	3850	20230105	47.53	5980	-5.02	20230328	3850	47.53	20230105	6390	-11.11	20221111	3850	47.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20231006	120812	57	100.00	KONEX			N	N	N	N		N	5680	690	2	13.83	5680	1	0.55	5680	5680	5680	5730	4245	4990	5680.00	0.00	0	0	5106	5047	4981	4922	4856	5077	4952	29	740	500	2990	10	1	5883892	334	-21.85	2.06	12	0.00	-260.00	2754.00	6390	20221111	-11.11	3850	20230105	47.53	5980	-5.02	20230328	3850	47.53	20230105	6390	-11.11	20221111	3850	47.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20231006	110806	57	100.00	KONEX			N	N	N	N		N	5680	690	2	13.83	5680	1	0.55	5680	5680	5680	5730	4245	4990	5680.00	0.00	0	0	5106	5047	4981	4922	4856	5077	4952	29	740	500	2990	10	1	5883892	334	-21.85	2.06	12	0.00	-260.00	2754.00	6390	20221111	-11.11	3850	20230105	47.53	5980	-5.02	20230328	3850	47.53	20230105	6390	-11.11	20221111	3850	47.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20231006	100811	57	100.00	KONEX			N	N	N	N		N	5680	690	2	13.83	5680	1	0.55	5680	5680	5680	5730	4245	4990	5680.00	0.00	0	0	5106	5047	4981	4922	4856	5077	4952	29	740	500	2990	10	1	5883892	334	-21.85	2.06	12	0.00	-260.00	2754.00	6390	20221111	-11.11	3850	20230105	47.53	5980	-5.02	20230328	3850	47.53	20230105	6390	-11.11	20221111	3850	47.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20231006	090805	57	100.00	KONEX			N	N	N	N		N	5680	690	2	13.83	5680	1	0.55	5680	5680	5680	5730	4245	4990	5680.00	0.00	0	0	5106	5047	4981	4922	4856	5077	4952	29	740	500	2990	10	1	5883892	334	-21.85	2.06	12	0.00	-260.00	2754.00	6390	20221111	-11.11	3850	20230105	47.53	5980	-5.02	20230328	3850	47.53	20230105	6390	-11.11	20221111	3850	47.53	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N