KissMeData/341310/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	161204	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	10080	14	116.67	700	770	700	918	680	799	720.00	0.00	0	0	855	826	771	742	687	841	757	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20231031	151216	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	10080	14	116.67	700	770	700	918	680	799	720.00	0.00	0	0	855	826	771	742	687	841	757	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20231031	141225	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	10080	14	116.67	700	770	700	918	680	799	720.00	0.00	0	0	855	826	771	742	687	841	757	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20231031	131214	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	10080	14	116.67	700	770	700	918	680	799	720.00	0.00	0	0	855	826	771	742	687	841	757	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20231031	121216	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	10080	14	116.67	700	770	700	918	680	799	720.00	0.00	0	0	855	826	771	742	687	841	757	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20231031	111245	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	10080	14	116.67	700	770	700	918	680	799	720.00	0.00	0	0	855	826	771	742	687	841	757	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20231031	101223	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	4270	6	50.00	700	770	700	918	680	799	711.67	0.00	0	0	855	826	771	742	687	841	757	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20231031	091225	57	100.00	KONEX			N	N	N	N		N	770	-29	5	-3.63	4270	6	50.00	700	770	700	918	680	799	711.67	0.00	0	0	855	826	771	742	687	841	757	17	119	100	470	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20231030	161159	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	8759	12	9.60	716	800	716	964	714	839	729.92	0.00	0	0	963	900	835	772	707	932	804	17	125	100	500	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.58	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1650	-51.58	20221103	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20231030	151133	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	8759	12	9.60	716	800	716	964	714	839	729.92	0.00	0	0	963	900	835	772	707	932	804	17	125	100	500	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.58	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1650	-51.58	20221103	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20231030	141131	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	8759	12	9.60	716	800	716	964	714	839	729.92	0.00	0	0	963	900	835	772	707	932	804	17	125	100	500	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.58	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1650	-51.58	20221103	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20231030	131135	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	8759	12	9.60	716	800	716	964	714	839	729.92	0.00	0	0	963	900	835	772	707	932	804	17	125	100	500	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.58	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1650	-51.58	20221103	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20231030	121125	57	100.00	KONEX			N	N	N	N		N	799	-40	5	-4.77	8759	12	9.60	716	800	716	964	714	839	729.92	0.00	0	0	963	900	835	772	707	932	804	17	125	100	500	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.58	640	20230406	24.84	1200	-33.42	20230102	640	24.84	20230406	1650	-51.58	20221103	640	24.84	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20231030	111127	57	100.00	KONEX			N	N	N	N		N	800	-39	5	-4.65	7960	11	8.80	716	800	716	964	714	839	723.64	0.00	0	0	963	900	835	772	707	932	804	17	125	100	500	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20231030	101122	57	100.00	KONEX			N	N	N	N		N	800	-39	5	-4.65	7960	11	8.80	716	800	716	964	714	839	723.64	0.00	0	0	963	900	835	772	707	932	804	17	125	100	500	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20231030	091123	57	100.00	KONEX			N	N	N	N		N	800	-39	5	-4.65	7960	11	8.80	716	800	716	964	714	839	723.64	0.00	0	0	963	900	835	772	707	932	804	17	125	100	500	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1650	20221103	-51.52	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1650	-51.52	20221103	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20231027	151123	57	100.00	KONEX			N	N	N	N		N	839	-60	5	-6.67	96642	125	1136.36	770	898	770	1033	765	899	773.14	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.15	640	20230406	31.09	1200	-30.08	20230102	640	31.09	20230406	1650	-49.15	20221103	640	31.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20231027	141122	57	100.00	KONEX			N	N	N	N		N	839	-60	5	-6.67	96642	125	1136.36	770	898	770	1033	765	899	773.14	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.15	640	20230406	31.09	1200	-30.08	20230102	640	31.09	20230406	1650	-49.15	20221103	640	31.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20231027	131112	57	100.00	KONEX			N	N	N	N		N	839	-60	5	-6.67	96642	125	1136.36	770	898	770	1033	765	899	773.14	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.15	640	20230406	31.09	1200	-30.08	20230102	640	31.09	20230406	1650	-49.15	20221103	640	31.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20231027	121124	57	100.00	KONEX			N	N	N	N		N	770	-129	5	-14.35	95803	124	1127.27	770	898	770	1033	765	899	772.60	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20231027	111130	57	100.00	KONEX			N	N	N	N		N	839	-60	5	-6.67	88103	114	1036.36	770	898	770	1033	765	899	772.83	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.15	640	20230406	31.09	1200	-30.08	20230102	640	31.09	20230406	1650	-49.15	20221103	640	31.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20231027	101119	57	100.00	KONEX			N	N	N	N		N	839	-60	5	-6.67	88103	114	1036.36	770	898	770	1033	765	899	772.83	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	145	-1.09	0.82	12	0.00	-767.00	1022.00	1650	20221103	-49.15	640	20230406	31.09	1200	-30.08	20230102	640	31.09	20230406	1650	-49.15	20221103	640	31.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20231027	091125	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20231026	161107	57	100.00	KONEX			N	N	N	N		N	899	50	2	5.89	9889	11	550.00	899	899	899	976	722	849	899.00	0.00	0	0	849	849	849	849	849	849	849	17	127	100	500	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20231026	151104	57	100.00	KONEX			N	N	N	N		N	899	50	2	5.89	9889	11	550.00	899	899	899	976	722	849	899.00	0.00	0	0	849	849	849	849	849	849	849	17	127	100	500	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20231026	141107	57	100.00	KONEX			N	N	N	N		N	899	50	2	5.89	9889	11	550.00	899	899	899	976	722	849	899.00	0.00	0	0	849	849	849	849	849	849	849	17	127	100	500	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20231026	131105	57	100.00	KONEX			N	N	N	N		N	899	50	2	5.89	9889	11	550.00	899	899	899	976	722	849	899.00	0.00	0	0	849	849	849	849	849	849	849	17	127	100	500	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20231026	121058	57	100.00	KONEX			N	N	N	N		N	899	50	2	5.89	9889	11	550.00	899	899	899	976	722	849	899.00	0.00	0	0	849	849	849	849	849	849	849	17	127	100	500	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20231026	111114	57	100.00	KONEX			N	N	N	N		N	899	50	2	5.89	9889	11	550.00	899	899	899	976	722	849	899.00	0.00	0	0	849	849	849	849	849	849	849	17	127	100	500	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20231026	101109	57	100.00	KONEX			N	N	N	N		N	899	50	2	5.89	9889	11	550.00	899	899	899	976	722	849	899.00	0.00	0	0	849	849	849	849	849	849	849	17	127	100	500	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20231026	091107	57	100.00	KONEX			N	N	N	N		N	899	50	2	5.89	9889	11	550.00	899	899	899	976	722	849	899.00	0.00	0	0	849	849	849	849	849	849	849	17	127	100	500	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20231025	161108	57	100.00	KONEX			N	N	N	N		N	849	-41	5	-4.61	1698	2	0.30	849	849	849	1023	757	890	849.00	0.00	0	0	982	936	853	807	724	959	830	17	133	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.55	640	20230406	32.66	1200	-29.25	20230102	640	32.66	20230406	1650	-48.55	20221103	640	32.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20231025	151106	57	100.00	KONEX			N	N	N	N		N	849	-41	5	-4.61	1698	2	0.30	849	849	849	1023	757	890	849.00	0.00	0	0	982	936	853	807	724	959	830	17	133	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.55	640	20230406	32.66	1200	-29.25	20230102	640	32.66	20230406	1650	-48.55	20221103	640	32.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20231025	141102	57	100.00	KONEX			N	N	N	N		N	849	-41	5	-4.61	1698	2	0.30	849	849	849	1023	757	890	849.00	0.00	0	0	982	936	853	807	724	959	830	17	133	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.55	640	20230406	32.66	1200	-29.25	20230102	640	32.66	20230406	1650	-48.55	20221103	640	32.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20231025	131103	57	100.00	KONEX			N	N	N	N		N	849	-41	5	-4.61	1698	2	0.30	849	849	849	1023	757	890	849.00	0.00	0	0	982	936	853	807	724	959	830	17	133	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.55	640	20230406	32.66	1200	-29.25	20230102	640	32.66	20230406	1650	-48.55	20221103	640	32.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20231025	121106	57	100.00	KONEX			N	N	N	N		N	849	-41	5	-4.61	1698	2	0.30	849	849	849	1023	757	890	849.00	0.00	0	0	982	936	853	807	724	959	830	17	133	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.55	640	20230406	32.66	1200	-29.25	20230102	640	32.66	20230406	1650	-48.55	20221103	640	32.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20231025	111105	57	100.00	KONEX			N	N	N	N		N	849	-41	5	-4.61	1698	2	0.30	849	849	849	1023	757	890	849.00	0.00	0	0	982	936	853	807	724	959	830	17	133	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.55	640	20230406	32.66	1200	-29.25	20230102	640	32.66	20230406	1650	-48.55	20221103	640	32.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20231025	101107	57	100.00	KONEX			N	N	N	N		N	849	-41	5	-4.61	849	1	0.15	849	849	849	1023	757	890	849.00	0.00	0	0	982	936	853	807	724	959	830	17	133	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.55	640	20230406	32.66	1200	-29.25	20230102	640	32.66	20230406	1650	-48.55	20221103	640	32.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20231025	091103	57	100.00	KONEX			N	N	N	N		N	849	-41	5	-4.61	849	1	0.15	849	849	849	1023	757	890	849.00	0.00	0	0	982	936	853	807	724	959	830	17	133	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.55	640	20230406	32.66	1200	-29.25	20230102	640	32.66	20230406	1650	-48.55	20221103	640	32.66	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20231024	161038	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	514139	667	5130.77	770	899	770	1023	757	890	770.82	0.00	0	0	982	936	853	807	724	894	765	17	133	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20231024	151056	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	514139	667	5130.77	770	899	770	1023	757	890	770.82	0.00	0	0	982	936	853	807	724	894	765	17	133	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20231024	141038	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	514139	667	5130.77	770	899	770	1023	757	890	770.82	0.00	0	0	982	936	853	807	724	894	765	17	133	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20231024	131042	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	514139	667	5130.77	770	899	770	1023	757	890	770.82	0.00	0	0	982	936	853	807	724	894	765	17	133	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20231024	121054	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	514139	667	5130.77	770	899	770	1023	757	890	770.82	0.00	0	0	982	936	853	807	724	894	765	17	133	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20231024	111050	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	514139	667	5130.77	770	899	770	1023	757	890	770.82	0.00	0	0	982	936	853	807	724	894	765	17	133	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20231024	101041	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	514139	667	5130.77	770	899	770	1023	757	890	770.82	0.00	0	0	982	936	853	807	724	894	765	17	133	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20231024	091048	57	100.00	KONEX			N	N	N	N		N	899	9	2	1.01	509399	661	5084.62	770	899	770	1023	757	890	770.65	0.00	0	0	982	936	853	807	724	894	765	17	133	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20231023	161032	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	10388	13	56.52	899	899	770	1032	764	898	799.08	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20231023	151038	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	10388	13	56.52	899	899	770	1032	764	898	799.08	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20231023	141036	57	100.00	KONEX			N	N	N	N		N	890	-8	5	-0.89	10388	13	56.52	899	899	770	1032	764	898	799.08	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	154	-1.16	0.87	12	0.00	-767.00	1022.00	1650	20221103	-46.06	640	20230406	39.06	1200	-25.83	20230102	640	39.06	20230406	1650	-46.06	20221103	640	39.06	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20231023	131043	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	9498	12	52.17	899	899	770	1032	764	898	791.50	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20231023	121032	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	9498	12	52.17	899	899	770	1032	764	898	791.50	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20231023	111030	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	4.35	899	899	899	1032	764	898	899.00	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20231023	101022	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	4.35	899	899	899	1032	764	898	899.00	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20231023	091043	57	100.00	KONEX			N	N	N	N		N	899	1	2	0.11	899	1	4.35	899	899	899	1032	764	898	899.00	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20231020	161026	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	18897	23	2300.00	900	900	770	1033	765	899	821.61	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.58	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1650	-45.58	20221103	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20231020	151025	57	100.00	KONEX			N	N	N	N		N	898	-1	5	-0.11	18897	23	2300.00	900	900	770	1033	765	899	821.61	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.58	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	1650	-45.58	20221103	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20231020	141037	57	100.00	KONEX			N	N	N	N		N	850	-49	5	-5.45	10349	13	1300.00	900	900	770	1033	765	899	796.08	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.48	640	20230406	32.81	1200	-29.17	20230102	640	32.81	20230406	1650	-48.48	20221103	640	32.81	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20231020	131009	57	100.00	KONEX			N	N	N	N		N	850	-49	5	-5.45	10349	13	1300.00	900	900	770	1033	765	899	796.08	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	147	-1.11	0.83	12	0.00	-767.00	1022.00	1650	20221103	-48.48	640	20230406	32.81	1200	-29.17	20230102	640	32.81	20230406	1650	-48.48	20221103	640	32.81	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20231020	121019	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9499	12	1200.00	900	900	770	1033	765	899	791.58	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20231020	111030	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9499	12	1200.00	900	900	770	1033	765	899	791.58	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20231020	101021	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9499	12	1200.00	900	900	770	1033	765	899	791.58	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20231020	091019	57	100.00	KONEX			N	N	N	N		N	770	-129	5	-14.35	8600	11	1100.00	900	900	770	1033	765	899	781.82	0.00	0	0	899	899	899	899	899	899	899	17	134	100	530	1	1	17293400	133	-1.00	0.75	12	0.00	-767.00	1022.00	1650	20221103	-53.33	640	20230406	20.31	1200	-35.83	20230102	640	20.31	20230406	1650	-53.33	20221103	640	20.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20231019	161018	57	100.00	KONEX			N	N	N	N		N	899	-70	5	-7.22	899	1	8.33	899	899	899	1114	824	969	899.00	0.00	0	0	1089	1028	939	878	789	984	834	17	145	100	580	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20231019	151006	57	100.00	KONEX			N	N	N	N		N	899	-70	5	-7.22	899	1	8.33	899	899	899	1114	824	969	899.00	0.00	0	0	1089	1028	939	878	789	984	834	17	145	100	580	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20231019	141022	57	100.00	KONEX			N	N	N	N		N	899	-70	5	-7.22	899	1	8.33	899	899	899	1114	824	969	899.00	0.00	0	0	1089	1028	939	878	789	984	834	17	145	100	580	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20231019	131012	57	100.00	KONEX			N	N	N	N		N	899	-70	5	-7.22	899	1	8.33	899	899	899	1114	824	969	899.00	0.00	0	0	1089	1028	939	878	789	984	834	17	145	100	580	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20231019	121019	57	100.00	KONEX			N	N	N	N		N	899	-70	5	-7.22	899	1	8.33	899	899	899	1114	824	969	899.00	0.00	0	0	1089	1028	939	878	789	984	834	17	145	100	580	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20231019	111012	57	100.00	KONEX			N	N	N	N		N	899	-70	5	-7.22	899	1	8.33	899	899	899	1114	824	969	899.00	0.00	0	0	1089	1028	939	878	789	984	834	17	145	100	580	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20231019	101007	57	100.00	KONEX			N	N	N	N		N	899	-70	5	-7.22	899	1	8.33	899	899	899	1114	824	969	899.00	0.00	0	0	1089	1028	939	878	789	984	834	17	145	100	580	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20231019	091016	57	100.00	KONEX			N	N	N	N		N	899	-70	5	-7.22	899	1	8.33	899	899	899	1114	824	969	899.00	0.00	0	0	1089	1028	939	878	789	984	834	17	145	100	580	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1650	20221103	-45.52	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1650	-45.52	20221103	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20231018	161020	57	100.00	KONEX			N	N	N	N		N	969	-28	5	-2.81	10469	12	9.76	1000	1000	850	1146	848	997	872.42	0.00	0	0	1097	1046	948	897	799	1072	923	17	149	100	590	1	1	17293400	168	-1.26	0.95	12	0.00	-767.00	1022.00	1650	20221103	-41.27	640	20230406	51.41	1200	-19.25	20230102	640	51.41	20230406	1650	-41.27	20221103	640	51.41	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20231018	151012	57	100.00	KONEX			N	N	N	N		N	969	-28	5	-2.81	10469	12	9.76	1000	1000	850	1146	848	997	872.42	0.00	0	0	1097	1046	948	897	799	1072	923	17	149	100	590	1	1	17293400	168	-1.26	0.95	12	0.00	-767.00	1022.00	1650	20221103	-41.27	640	20230406	51.41	1200	-19.25	20230102	640	51.41	20230406	1650	-41.27	20221103	640	51.41	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20231018	140957	57	100.00	KONEX			N	N	N	N		N	969	-28	5	-2.81	10469	12	9.76	1000	1000	850	1146	848	997	872.42	0.00	0	0	1097	1046	948	897	799	1072	923	17	149	100	590	1	1	17293400	168	-1.26	0.95	12	0.00	-767.00	1022.00	1650	20221103	-41.27	640	20230406	51.41	1200	-19.25	20230102	640	51.41	20230406	1650	-41.27	20221103	640	51.41	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20231018	130954	57	100.00	KONEX			N	N	N	N		N	969	-28	5	-2.81	10469	12	9.76	1000	1000	850	1146	848	997	872.42	0.00	0	0	1097	1046	948	897	799	1072	923	17	149	100	590	1	1	17293400	168	-1.26	0.95	12	0.00	-767.00	1022.00	1650	20221103	-41.27	640	20230406	51.41	1200	-19.25	20230102	640	51.41	20230406	1650	-41.27	20221103	640	51.41	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20231018	121012	57	100.00	KONEX			N	N	N	N		N	1000	3	2	0.30	1000	1	0.81	1000	1000	1000	1146	848	997	1000.00	0.00	0	0	1097	1046	948	897	799	1072	923	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1650	-39.39	20221103	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20231018	111004	57	100.00	KONEX			N	N	N	N		N	1000	3	2	0.30	1000	1	0.81	1000	1000	1000	1146	848	997	1000.00	0.00	0	0	1097	1046	948	897	799	1072	923	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1650	-39.39	20221103	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20231018	101016	57	100.00	KONEX			N	N	N	N		N	1000	3	2	0.30	1000	1	0.81	1000	1000	1000	1146	848	997	1000.00	0.00	0	0	1097	1046	948	897	799	1072	923	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1650	-39.39	20221103	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20231018	090959	57	100.00	KONEX			N	N	N	N		N	1000	3	2	0.30	1000	1	0.81	1000	1000	1000	1146	848	997	1000.00	0.00	0	0	1097	1046	948	897	799	1072	923	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1650	20221103	-39.39	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1650	-39.39	20221103	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20231017	161002	57	100.00	KONEX			N	N	N	N		N	997	-2	5	-0.20	106293	123	1025.00	900	999	850	1148	850	999	864.17	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	172	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.65	640	20230406	55.78	1200	-16.92	20230102	640	55.78	20230406	1650	-39.58	20221103	640	55.78	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20231017	151010	57	100.00	KONEX			N	N	N	N		N	930	-69	5	-6.91	96926	113	941.67	900	999	850	1148	850	999	857.75	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	161	-1.21	0.91	12	0.00	-767.00	1022.00	1680	20221013	-44.64	640	20230406	45.31	1200	-22.50	20230102	640	45.31	20230406	1650	-43.64	20221103	640	45.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20231017	141012	57	100.00	KONEX			N	N	N	N		N	930	-69	5	-6.91	96926	113	941.67	900	999	850	1148	850	999	857.75	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	161	-1.21	0.91	12	0.00	-767.00	1022.00	1680	20221013	-44.64	640	20230406	45.31	1200	-22.50	20230102	640	45.31	20230406	1650	-43.64	20221103	640	45.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20231017	131003	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	9999	11	91.67	900	999	900	1148	850	999	909.00	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20231017	121008	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	9999	11	91.67	900	999	900	1148	850	999	909.00	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20231017	110958	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	9999	11	91.67	900	999	900	1148	850	999	909.00	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20231017	100950	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	9999	11	91.67	900	999	900	1148	850	999	909.00	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20231017	091002	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1098	1048	949	899	800	1073	924	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
89	20231016	160959	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	10498	12	57.14	999	999	850	1150	850	1000	874.83	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
90	20231016	150959	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	10498	12	57.14	999	999	850	1150	850	1000	874.83	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
91	20231016	141001	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	10498	12	57.14	999	999	850	1150	850	1000	874.83	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
92	20231016	130954	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	10498	12	57.14	999	999	850	1150	850	1000	874.83	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
93	20231016	120955	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	999	1	4.76	999	999	999	1150	850	1000	999.00	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
94	20231016	110948	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	999	1	4.76	999	999	999	1150	850	1000	999.00	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
95	20231016	100942	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	999	1	4.76	999	999	999	1150	850	1000	999.00	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.54	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	1650	-39.45	20221103	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
96	20231016	090945	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1133	1066	933	866	733	1100	900	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	1680	20221013	-40.48	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	1650	-39.39	20221103	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
97	20231012	161017	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9631	12	44.44	1032	1032	770	1033	765	899	802.58	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
98	20231012	150952	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9631	12	44.44	1032	1032	770	1033	765	899	802.58	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
99	20231012	140954	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9631	12	44.44	1032	1032	770	1033	765	899	802.58	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
100	20231012	130955	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	9631	12	44.44	1032	1032	770	1033	765	899	802.58	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
101	20231012	121004	57	100.00	KONEX			N	N	N	N		N	1032	133	2	14.79	1032	1	3.70	1032	1032	1032	1033	765	899	1032.00	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	178	-1.35	1.01	12	0.00	-767.00	1022.00	1680	20221013	-38.57	640	20230406	61.25	1200	-14.00	20230102	640	61.25	20230406	1680	-38.57	20221013	640	61.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
102	20231012	111004	57	100.00	KONEX			N	N	N	N		N	1032	133	2	14.79	1032	1	3.70	1032	1032	1032	1033	765	899	1032.00	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	178	-1.35	1.01	12	0.00	-767.00	1022.00	1680	20221013	-38.57	640	20230406	61.25	1200	-14.00	20230102	640	61.25	20230406	1680	-38.57	20221013	640	61.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
103	20231012	100955	57	100.00	KONEX			N	N	N	N		N	1032	133	2	14.79	1032	1	3.70	1032	1032	1032	1033	765	899	1032.00	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	178	-1.35	1.01	12	0.00	-767.00	1022.00	1680	20221013	-38.57	640	20230406	61.25	1200	-14.00	20230102	640	61.25	20230406	1680	-38.57	20221013	640	61.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
104	20231012	091002	57	100.00	KONEX			N	N	N	N		N	1032	133	2	14.79	1032	1	3.70	1032	1032	1032	1033	765	899	1032.00	0.00	0	0	986	942	856	812	726	899	769	17	134	100	530	1	1	17293400	178	-1.35	1.01	12	0.00	-767.00	1022.00	1680	20221013	-38.57	640	20230406	61.25	1200	-14.00	20230102	640	61.25	20230406	1680	-38.57	20221013	640	61.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
105	20231011	160951	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	22266	27	245.45	900	900	770	1035	765	900	824.67	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
106	20231011	150957	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	12967	16	145.45	900	900	770	1035	765	900	810.44	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
107	20231011	141000	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	12967	16	145.45	900	900	770	1035	765	900	810.44	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
108	20231011	130947	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	12967	16	145.45	900	900	770	1035	765	900	810.44	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
109	20231011	121006	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	12967	16	145.45	900	900	770	1035	765	900	810.44	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
110	20231011	111001	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	2698	3	27.27	900	900	899	1035	765	900	899.33	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.49	640	20230406	40.47	1200	-25.08	20230102	640	40.47	20230406	1680	-46.49	20221013	640	40.47	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
111	20231011	100954	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	900	1	9.09	900	900	900	1035	765	900	900.00	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
112	20231011	090956	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	900	1	9.09	900	900	900	1035	765	900	900.00	0.00	0	0	966	932	866	832	766	950	850	17	135	100	540	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
113	20231010	161601	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	8900	11	1100.00	800	900	800	920	680	800	809.09	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
114	20231010	150942	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	8900	11	1100.00	800	900	800	920	680	800	809.09	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
115	20231010	140950	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	8900	11	1100.00	800	900	800	920	680	800	809.09	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
116	20231010	130943	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	8900	11	1100.00	800	900	800	920	680	800	809.09	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
117	20231010	120939	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	8900	11	1100.00	800	900	800	920	680	800	809.09	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
118	20231010	110922	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	8900	11	1100.00	800	900	800	920	680	800	809.09	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
119	20231010	100933	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	8900	11	1100.00	800	900	800	920	680	800	809.09	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
120	20231010	090927	57	100.00	KONEX			N	N	N	N		N	900	100	2	12.50	8900	11	1100.00	800	900	800	920	680	800	809.09	0.00	0	0	800	800	800	800	800	800	800	17	120	100	480	1	1	17293400	156	-1.17	0.88	12	0.00	-767.00	1022.00	1680	20221013	-46.43	640	20230406	40.62	1200	-25.00	20230102	640	40.62	20230406	1680	-46.43	20221013	640	40.62	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
121	20231006	160935	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	800	1	0.41	800	800	800	874	646	760	800.00	0.00	0	0	946	852	806	712	666	830	690	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1680	20221013	-52.38	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1680	-52.38	20221013	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
122	20231006	150920	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	800	1	0.41	800	800	800	874	646	760	800.00	0.00	0	0	946	852	806	712	666	830	690	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1680	20221013	-52.38	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1680	-52.38	20221013	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
123	20231006	140924	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	800	1	0.41	800	800	800	874	646	760	800.00	0.00	0	0	946	852	806	712	666	830	690	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1680	20221013	-52.38	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1680	-52.38	20221013	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
124	20231006	130912	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	800	1	0.41	800	800	800	874	646	760	800.00	0.00	0	0	946	852	806	712	666	830	690	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1680	20221013	-52.38	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1680	-52.38	20221013	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
125	20231006	120911	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	800	1	0.41	800	800	800	874	646	760	800.00	0.00	0	0	946	852	806	712	666	830	690	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1680	20221013	-52.38	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1680	-52.38	20221013	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
126	20231006	110903	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	800	1	0.41	800	800	800	874	646	760	800.00	0.00	0	0	946	852	806	712	666	830	690	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1680	20221013	-52.38	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1680	-52.38	20221013	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
127	20231006	100910	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	800	1	0.41	800	800	800	874	646	760	800.00	0.00	0	0	946	852	806	712	666	830	690	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1680	20221013	-52.38	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1680	-52.38	20221013	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
128	20231006	090903	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	800	1	0.41	800	800	800	874	646	760	800.00	0.00	0	0	946	852	806	712	666	830	690	17	114	100	450	1	1	17293400	138	-1.04	0.78	12	0.00	-767.00	1022.00	1680	20221013	-52.38	640	20230406	25.00	1200	-33.33	20230102	640	25.00	20230406	1680	-52.38	20221013	640	25.00	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N