KissMeData/076340/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	160643	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6083	6036	5943	5896	5803	6060	5920	24	890	500	3590	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	4850	20231004	23.30	8300	-27.95	20230725	4850	23.30	20231004	8300	-27.95	20230725	4850	23.30	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20231031	150649	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6083	6036	5943	5896	5803	6060	5920	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20231031	140655	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6083	6036	5943	5896	5803	6060	5920	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20231031	130648	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6083	6036	5943	5896	5803	6060	5920	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20231031	120647	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6083	6036	5943	5896	5803	6060	5920	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20231031	110706	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6083	6036	5943	5896	5803	6060	5920	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20231031	100655	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6083	6036	5943	5896	5803	6060	5920	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20231031	090653	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6083	6036	5943	5896	5803	6060	5920	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20231030	160643	57	100.00	KONEX			N	N	N	N		N	5990	140	2	2.39	11840	2	66.67	5850	5990	5850	6720	4980	5850	5920.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20231030	150628	57	100.00	KONEX			N	N	N	N		N	5990	140	2	2.39	11840	2	66.67	5850	5990	5850	6720	4980	5850	5920.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20231030	140628	57	100.00	KONEX			N	N	N	N		N	5990	140	2	2.39	11840	2	66.67	5850	5990	5850	6720	4980	5850	5920.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20231030	130630	57	100.00	KONEX			N	N	N	N		N	5990	140	2	2.39	11840	2	66.67	5850	5990	5850	6720	4980	5850	5920.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20231030	120625	57	100.00	KONEX			N	N	N	N		N	5990	140	2	2.39	11840	2	66.67	5850	5990	5850	6720	4980	5850	5920.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20231030	110625	57	100.00	KONEX			N	N	N	N		N	5990	140	2	2.39	11840	2	66.67	5850	5990	5850	6720	4980	5850	5920.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20231030	100625	57	100.00	KONEX			N	N	N	N		N	5990	140	2	2.39	11840	2	66.67	5850	5990	5850	6720	4980	5850	5920.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	24	870	500	3510	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20231030	090621	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	5850	1	33.33	5850	5850	5850	6720	4980	5850	5850.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20231027	160554	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	17550	3	150.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5913	5886	5873	5846	5833	5880	5840	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20231027	150624	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	17550	3	150.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5913	5886	5873	5846	5833	5880	5840	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20231027	140622	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	17550	3	150.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5913	5886	5873	5846	5833	5880	5840	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20231027	130614	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	17550	3	150.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5913	5886	5873	5846	5833	5880	5840	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20231027	120624	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	17550	3	150.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5913	5886	5873	5846	5833	5880	5840	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20231027	110630	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	17550	3	150.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5913	5886	5873	5846	5833	5880	5840	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20231027	100622	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	17550	3	150.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5913	5886	5873	5846	5833	5880	5840	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20231027	090619	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	17550	3	150.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5913	5886	5873	5846	5833	5880	5840	24	870	500	3510	10	1	4871460	285	5.09	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.52	4850	20231004	20.62	8300	-29.52	20230725	4850	20.62	20231004	8300	-29.52	20230725	4850	20.62	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20231026	160613	57	100.00	KONEX			N	N	N	N		N	5860	-130	5	-2.17	11760	2	0.24	5900	5900	5860	6880	5100	5990	5880.00	0.00	0	0	6310	6150	5830	5670	5350	6230	5750	24	890	500	3590	10	1	4871460	285	5.10	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.40	4850	20231004	20.82	8300	-29.40	20230725	4850	20.82	20231004	8300	-29.40	20230725	4850	20.82	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20231026	150613	57	100.00	KONEX			N	N	N	N		N	5900	-90	5	-1.50	5900	1	0.12	5900	5900	5900	6880	5100	5990	5900.00	0.00	0	0	6310	6150	5830	5670	5350	6230	5750	24	890	500	3590	10	1	4871460	287	5.13	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.92	4850	20231004	21.65	8300	-28.92	20230725	4850	21.65	20231004	8300	-28.92	20230725	4850	21.65	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20231026	140614	57	100.00	KONEX			N	N	N	N		N	5900	-90	5	-1.50	5900	1	0.12	5900	5900	5900	6880	5100	5990	5900.00	0.00	0	0	6310	6150	5830	5670	5350	6230	5750	24	890	500	3590	10	1	4871460	287	5.13	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.92	4850	20231004	21.65	8300	-28.92	20230725	4850	21.65	20231004	8300	-28.92	20230725	4850	21.65	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20231026	130612	57	100.00	KONEX			N	N	N	N		N	5900	-90	5	-1.50	5900	1	0.12	5900	5900	5900	6880	5100	5990	5900.00	0.00	0	0	6310	6150	5830	5670	5350	6230	5750	24	890	500	3590	10	1	4871460	287	5.13	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.92	4850	20231004	21.65	8300	-28.92	20230725	4850	21.65	20231004	8300	-28.92	20230725	4850	21.65	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20231026	120611	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6310	6150	5830	5670	5350	6230	5750	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20231026	110618	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6310	6150	5830	5670	5350	6230	5750	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20231026	100617	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6310	6150	5830	5670	5350	6230	5750	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20231026	090615	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6310	6150	5830	5670	5350	6230	5750	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20231025	160616	57	100.00	KONEX			N	N	N	N		N	5990	480	2	8.71	4579290	831	236.08	5510	5990	5510	6330	4690	5510	5510.58	0.00	0	0	5716	5612	5406	5302	5096	5665	5355	24	820	500	3300	10	1	4871460	292	5.21	0.40	12	0.02	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20231025	150615	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	4479630	813	230.97	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5716	5612	5406	5302	5096	5665	5355	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.02	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20231025	140612	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	11020	2	0.57	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5716	5612	5406	5302	5096	5665	5355	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20231025	130612	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	11020	2	0.57	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5716	5612	5406	5302	5096	5665	5355	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20231025	120613	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	11020	2	0.57	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5716	5612	5406	5302	5096	5665	5355	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20231025	110613	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	11020	2	0.57	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5716	5612	5406	5302	5096	5665	5355	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20231025	100614	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	11020	2	0.57	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5716	5612	5406	5302	5096	5665	5355	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20231025	090611	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	11020	2	0.57	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5716	5612	5406	5302	5096	5665	5355	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20231024	160600	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	1935800	352	177.78	5510	5510	5200	6330	4690	5510	5499.43	0.00	0	0	5536	5522	5516	5502	5496	5520	5500	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.01	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20231024	150609	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	1935800	352	177.78	5510	5510	5200	6330	4690	5510	5499.43	0.00	0	0	5536	5522	5516	5502	5496	5520	5500	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.01	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20231024	140557	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	1935800	352	177.78	5510	5510	5200	6330	4690	5510	5499.43	0.00	0	0	5536	5522	5516	5502	5496	5520	5500	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.01	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20231024	130605	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	1935800	352	177.78	5510	5510	5200	6330	4690	5510	5499.43	0.00	0	0	5536	5522	5516	5502	5496	5520	5500	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.01	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20231024	120610	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	1867890	339	171.21	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5536	5522	5516	5502	5496	5520	5500	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.01	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20231024	110605	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	1867890	339	171.21	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5536	5522	5516	5502	5496	5520	5500	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.01	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20231024	100559	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	1867890	339	171.21	5510	5510	5510	6330	4690	5510	5510.00	0.00	0	0	5536	5522	5516	5502	5496	5520	5500	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.01	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20231024	090604	57	100.00	KONEX			N	N	N	N		N	5510	0	3	0.00	0	0	0.00	0	0	0	6330	4690	5510	0.00	0.00	0	0	5536	5522	5516	5502	5496	5520	5500	24	820	500	3300	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20231023	160556	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	1094680	198	4950.00	5530	5530	5510	6350	4710	5530	5528.69	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20231023	150559	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	1094680	198	4950.00	5530	5530	5510	6350	4710	5530	5528.69	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20231023	140558	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	1089170	197	4925.00	5530	5530	5510	6350	4710	5530	5528.78	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20231023	130601	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	1089170	197	4925.00	5530	5530	5510	6350	4710	5530	5528.78	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20231023	120555	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	1089170	197	4925.00	5530	5530	5510	6350	4710	5530	5528.78	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20231023	110554	57	100.00	KONEX			N	N	N	N		N	5510	-20	5	-0.36	1089170	197	4925.00	5530	5530	5510	6350	4710	5530	5528.78	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	268	4.79	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.61	4850	20231004	13.61	8300	-33.61	20230725	4850	13.61	20231004	8300	-33.61	20230725	4850	13.61	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20231023	100550	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	1023050	185	4625.00	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20231023	090603	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	16590	3	75.00	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20231020	160555	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	22120	4	7.55	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20231020	150555	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	22120	4	7.55	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20231020	140558	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	22120	4	7.55	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20231020	130542	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	22120	4	7.55	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20231020	120552	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	16590	3	5.66	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20231020	110557	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	11060	2	3.77	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20231020	100550	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	11060	2	3.77	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20231020	090552	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	5530	1	1.89	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5530	5530	5530	5530	5530	5530	5530	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20231019	160548	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	293090	53	28.65	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5730	5630	5580	5480	5430	5605	5455	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20231019	150546	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	293090	53	28.65	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5730	5630	5580	5480	5430	5605	5455	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20231019	140550	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	287560	52	28.11	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5730	5630	5580	5480	5430	5605	5455	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20231019	130545	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	287560	52	28.11	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5730	5630	5580	5480	5430	5605	5455	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20231019	120550	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	287560	52	28.11	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5730	5630	5580	5480	5430	5605	5455	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20231019	110548	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	287560	52	28.11	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5730	5630	5580	5480	5430	5605	5455	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20231019	100544	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	287560	52	28.11	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5730	5630	5580	5480	5430	5605	5455	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20231019	090550	57	100.00	KONEX			N	N	N	N		N	5530	0	3	0.00	11060	2	1.08	5530	5530	5530	6350	4710	5530	5530.00	0.00	0	0	5730	5630	5580	5480	5430	5605	5455	24	820	500	3310	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20231018	160552	57	100.00	KONEX			N	N	N	N		N	5530	-460	5	-7.68	1050130	185	1850.00	5680	5680	5530	6880	5100	5990	5676.38	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	269	4.81	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.37	4850	20231004	14.02	8300	-33.37	20230725	4850	14.02	20231004	8300	-33.37	20230725	4850	14.02	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20231018	150545	57	100.00	KONEX			N	N	N	N		N	5570	-420	5	-7.01	1033540	182	1820.00	5680	5680	5570	6880	5100	5990	5678.79	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	271	4.84	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.89	4850	20231004	14.85	8300	-32.89	20230725	4850	14.85	20231004	8300	-32.89	20230725	4850	14.85	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20231018	140540	57	100.00	KONEX			N	N	N	N		N	5570	-420	5	-7.01	1027970	181	1810.00	5680	5680	5570	6880	5100	5990	5679.39	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	271	4.84	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.89	4850	20231004	14.85	8300	-32.89	20230725	4850	14.85	20231004	8300	-32.89	20230725	4850	14.85	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20231018	130537	57	100.00	KONEX			N	N	N	N		N	5680	-310	5	-5.18	1022400	180	1800.00	5680	5680	5680	6880	5100	5990	5680.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	277	4.94	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.57	4850	20231004	17.11	8300	-31.57	20230725	4850	17.11	20231004	8300	-31.57	20230725	4850	17.11	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20231018	120546	57	100.00	KONEX			N	N	N	N		N	5680	-310	5	-5.18	1022400	180	1800.00	5680	5680	5680	6880	5100	5990	5680.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	277	4.94	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.57	4850	20231004	17.11	8300	-31.57	20230725	4850	17.11	20231004	8300	-31.57	20230725	4850	17.11	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20231018	110541	57	100.00	KONEX			N	N	N	N		N	5680	-310	5	-5.18	1022400	180	1800.00	5680	5680	5680	6880	5100	5990	5680.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	277	4.94	0.38	12	0.00	1150.00	15086.00	8300	20230725	-31.57	4850	20231004	17.11	8300	-31.57	20230725	4850	17.11	20231004	8300	-31.57	20230725	4850	17.11	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20231018	100546	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20231018	090539	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	24	890	500	3590	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20231017	160543	57	100.00	KONEX			N	N	N	N		N	5990	70	2	1.18	59900	10	0.00	5990	5990	5990	6800	5040	5920	5990.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20231017	150545	57	100.00	KONEX			N	N	N	N		N	5990	70	2	1.18	59900	10	0.00	5990	5990	5990	6800	5040	5920	5990.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20231017	140547	57	100.00	KONEX			N	N	N	N		N	5990	70	2	1.18	59900	10	0.00	5990	5990	5990	6800	5040	5920	5990.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20231017	130542	57	100.00	KONEX			N	N	N	N		N	5990	70	2	1.18	59900	10	0.00	5990	5990	5990	6800	5040	5920	5990.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20231017	120543	57	100.00	KONEX			N	N	N	N		N	5990	70	2	1.18	59900	10	0.00	5990	5990	5990	6800	5040	5920	5990.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20231017	110539	57	100.00	KONEX			N	N	N	N		N	5990	70	2	1.18	59900	10	0.00	5990	5990	5990	6800	5040	5920	5990.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20231017	100535	57	100.00	KONEX			N	N	N	N		N	5990	70	2	1.18	59900	10	0.00	5990	5990	5990	6800	5040	5920	5990.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20231017	090539	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20231016	160539	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20231016	150538	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20231016	140540	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20231016	130537	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20231016	120537	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20231016	110534	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20231016	100530	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20231016	090534	57	100.00	KONEX			N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	6800	5040	5920	0.00	0.00	0	0	5920	5920	5920	5920	5920	5920	5920	24	880	500	3550	10	1	4871460	288	5.15	0.39	12	0.00	1150.00	15086.00	8300	20230725	-28.67	4850	20231004	22.06	8300	-28.67	20230725	4850	22.06	20231004	8300	-28.67	20230725	4850	22.06	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20231012	160548	57	100.00	KONEX			N	N	N	N		N	5550	-40	5	-0.72	538010	97	9.90	5590	5590	5540	6420	4760	5590	5546.49	0.00	0	0	5783	5686	5503	5406	5223	5735	5455	24	830	500	3350	10	1	4871460	270	4.83	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.13	4850	20231004	14.43	8300	-33.13	20230725	4850	14.43	20231004	8300	-33.13	20230725	4850	14.43	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20231012	150538	57	100.00	KONEX			N	N	N	N		N	5550	-40	5	-0.72	538010	97	9.90	5590	5590	5540	6420	4760	5590	5546.49	0.00	0	0	5783	5686	5503	5406	5223	5735	5455	24	830	500	3350	10	1	4871460	270	4.83	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.13	4850	20231004	14.43	8300	-33.13	20230725	4850	14.43	20231004	8300	-33.13	20230725	4850	14.43	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20231012	140536	57	100.00	KONEX			N	N	N	N		N	5550	-40	5	-0.72	538010	97	9.90	5590	5590	5540	6420	4760	5590	5546.49	0.00	0	0	5783	5686	5503	5406	5223	5735	5455	24	830	500	3350	10	1	4871460	270	4.83	0.37	12	0.00	1150.00	15086.00	8300	20230725	-33.13	4850	20231004	14.43	8300	-33.13	20230725	4850	14.43	20231004	8300	-33.13	20230725	4850	14.43	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20231012	130536	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	16750	3	0.31	5590	5590	5580	6420	4760	5590	5583.33	0.00	0	0	5783	5686	5503	5406	5223	5735	5455	24	830	500	3350	10	1	4871460	272	4.85	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.77	4850	20231004	15.05	8300	-32.77	20230725	4850	15.05	20231004	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20231012	120545	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	16750	3	0.31	5590	5590	5580	6420	4760	5590	5583.33	0.00	0	0	5783	5686	5503	5406	5223	5735	5455	24	830	500	3350	10	1	4871460	272	4.85	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.77	4850	20231004	15.05	8300	-32.77	20230725	4850	15.05	20231004	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20231012	110543	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	16750	3	0.31	5590	5590	5580	6420	4760	5590	5583.33	0.00	0	0	5783	5686	5503	5406	5223	5735	5455	24	830	500	3350	10	1	4871460	272	4.85	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.77	4850	20231004	15.05	8300	-32.77	20230725	4850	15.05	20231004	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20231012	100541	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	16750	3	0.31	5590	5590	5580	6420	4760	5590	5583.33	0.00	0	0	5783	5686	5503	5406	5223	5735	5455	24	830	500	3350	10	1	4871460	272	4.85	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.77	4850	20231004	15.05	8300	-32.77	20230725	4850	15.05	20231004	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20231012	090543	57	100.00	KONEX			N	N	N	N		N	5580	-10	5	-0.18	16750	3	0.31	5590	5590	5580	6420	4760	5590	5583.33	0.00	0	0	5783	5686	5503	5406	5223	5735	5455	24	830	500	3350	10	1	4871460	272	4.85	0.37	12	0.00	1150.00	15086.00	8300	20230725	-32.77	4850	20231004	15.05	8300	-32.77	20230725	4850	15.05	20231004	8300	-32.77	20230725	4850	15.05	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20231011	160538	57	100.00	KONEX			N	N	N	N		N	5590	-180	5	-3.12	5328940	980	521.28	5320	5600	5320	6630	4910	5770	5437.69	0.00	0	0	6456	6112	5636	5292	4816	6285	5465	24	860	500	3460	10	1	4871460	272	4.86	0.37	12	0.02	1150.00	15086.00	8300	20230725	-32.65	4850	20231004	15.26	8300	-32.65	20230725	4850	15.26	20231004	8300	-32.65	20230725	4850	15.26	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20231011	150538	57	100.00	KONEX			N	N	N	N		N	5590	-180	5	-3.12	5328940	980	521.28	5320	5600	5320	6630	4910	5770	5437.69	0.00	0	0	6456	6112	5636	5292	4816	6285	5465	24	860	500	3460	10	1	4871460	272	4.86	0.37	12	0.02	1150.00	15086.00	8300	20230725	-32.65	4850	20231004	15.26	8300	-32.65	20230725	4850	15.26	20231004	8300	-32.65	20230725	4850	15.26	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20231011	140543	57	100.00	KONEX			N	N	N	N		N	5590	-180	5	-3.12	5317760	978	520.21	5320	5600	5320	6630	4910	5770	5437.38	0.00	0	0	6456	6112	5636	5292	4816	6285	5465	24	860	500	3460	10	1	4871460	272	4.86	0.37	12	0.02	1150.00	15086.00	8300	20230725	-32.65	4850	20231004	15.26	8300	-32.65	20230725	4850	15.26	20231004	8300	-32.65	20230725	4850	15.26	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20231011	130534	57	100.00	KONEX			N	N	N	N		N	5590	-180	5	-3.12	5312170	977	519.68	5320	5600	5320	6630	4910	5770	5437.23	0.00	0	0	6456	6112	5636	5292	4816	6285	5465	24	860	500	3460	10	1	4871460	272	4.86	0.37	12	0.02	1150.00	15086.00	8300	20230725	-32.65	4850	20231004	15.26	8300	-32.65	20230725	4850	15.26	20231004	8300	-32.65	20230725	4850	15.26	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20231011	120545	57	100.00	KONEX			N	N	N	N		N	5590	-180	5	-3.12	5312170	977	519.68	5320	5600	5320	6630	4910	5770	5437.23	0.00	0	0	6456	6112	5636	5292	4816	6285	5465	24	860	500	3460	10	1	4871460	272	4.86	0.37	12	0.02	1150.00	15086.00	8300	20230725	-32.65	4850	20231004	15.26	8300	-32.65	20230725	4850	15.26	20231004	8300	-32.65	20230725	4850	15.26	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20231011	110540	57	100.00	KONEX			N	N	N	N		N	5600	-170	5	-2.95	5145180	946	503.19	5320	5600	5320	6630	4910	5770	5438.88	0.00	0	0	6456	6112	5636	5292	4816	6285	5465	24	860	500	3460	10	1	4871460	273	4.87	0.37	12	0.02	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20231011	100537	57	100.00	KONEX			N	N	N	N		N	5600	-170	5	-2.95	5145180	946	503.19	5320	5600	5320	6630	4910	5770	5438.88	0.00	0	0	6456	6112	5636	5292	4816	6285	5465	24	860	500	3460	10	1	4871460	273	4.87	0.37	12	0.02	1150.00	15086.00	8300	20230725	-32.53	4850	20231004	15.46	8300	-32.53	20230725	4850	15.46	20231004	8300	-32.53	20230725	4850	15.46	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20231011	090541	57	100.00	KONEX			N	N	N	N		N	5330	-440	5	-7.63	159700	30	15.96	5320	5330	5320	6630	4910	5770	5323.33	0.00	0	0	6456	6112	5636	5292	4816	6285	5465	24	860	500	3460	10	1	4871460	260	4.63	0.35	12	0.00	1150.00	15086.00	8300	20230725	-35.78	4850	20231004	9.90	8300	-35.78	20230725	4850	9.90	20231004	8300	-35.78	20230725	4850	9.90	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20231010	160533	57	100.00	KONEX			N	N	N	N		N	5770	-50	5	-0.86	1081480	188	3133.33	5160	5980	5160	6690	4950	5820	5752.55	0.00	0	0	6046	5932	5876	5762	5706	5905	5735	24	870	500	3490	10	1	4871460	281	5.02	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.48	4850	20231004	18.97	8300	-30.48	20230725	4850	18.97	20231004	8300	-30.48	20230725	4850	18.97	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20231010	150532	57	100.00	KONEX			N	N	N	N		N	5770	-50	5	-0.86	1081480	188	3133.33	5160	5980	5160	6690	4950	5820	5752.55	0.00	0	0	6046	5932	5876	5762	5706	5905	5735	24	870	500	3490	10	1	4871460	281	5.02	0.38	12	0.00	1150.00	15086.00	8300	20230725	-30.48	4850	20231004	18.97	8300	-30.48	20230725	4850	18.97	20231004	8300	-30.48	20230725	4850	18.97	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20231010	140535	57	100.00	KONEX			N	N	N	N		N	5840	20	2	0.34	61130	11	183.33	5160	5980	5160	6690	4950	5820	5557.27	0.00	0	0	6046	5932	5876	5762	5706	5905	5735	24	870	500	3490	10	1	4871460	284	5.08	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.64	4850	20231004	20.41	8300	-29.64	20230725	4850	20.41	20231004	8300	-29.64	20230725	4850	20.41	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20231010	130530	57	100.00	KONEX			N	N	N	N		N	5840	20	2	0.34	55290	10	166.67	5160	5980	5160	6690	4950	5820	5529.00	0.00	0	0	6046	5932	5876	5762	5706	5905	5735	24	870	500	3490	10	1	4871460	284	5.08	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.64	4850	20231004	20.41	8300	-29.64	20230725	4850	20.41	20231004	8300	-29.64	20230725	4850	20.41	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20231010	120529	57	100.00	KONEX			N	N	N	N		N	5890	70	2	1.20	49450	9	150.00	5160	5980	5160	6690	4950	5820	5494.44	0.00	0	0	6046	5932	5876	5762	5706	5905	5735	24	870	500	3490	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20231010	110522	57	100.00	KONEX			N	N	N	N		N	5890	70	2	1.20	49450	9	150.00	5160	5980	5160	6690	4950	5820	5494.44	0.00	0	0	6046	5932	5876	5762	5706	5905	5735	24	870	500	3490	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.04	4850	20231004	21.44	8300	-29.04	20230725	4850	21.44	20231004	8300	-29.04	20230725	4850	21.44	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20231010	100525	57	100.00	KONEX			N	N	N	N		N	5980	160	2	2.75	31780	6	100.00	5160	5980	5160	6690	4950	5820	5296.67	0.00	0	0	6046	5932	5876	5762	5706	5905	5735	24	870	500	3490	10	1	4871460	291	5.20	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.95	4850	20231004	23.30	8300	-27.95	20230725	4850	23.30	20231004	8300	-27.95	20230725	4850	23.30	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20231010	090523	57	100.00	KONEX			N	N	N	N		N	5820	0	3	0.00	0	0	0.00	0	0	0	6690	4950	5820	0.00	0.00	0	0	6046	5932	5876	5762	5706	5905	5735	24	870	500	3490	10	1	4871460	284	5.06	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.88	4850	20231004	20.00	8300	-29.88	20230725	4850	20.00	20231004	8300	-29.88	20230725	4850	20.00	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20231006	160529	57	100.00	KONEX			N	N	N	N		N	5820	220	2	3.93	35210	6	0.94	5990	5990	5820	6440	4760	5600	5868.33	0.00	0	0	5766	5682	5516	5432	5266	5725	5475	24	840	500	3360	10	1	4871460	284	5.06	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.88	4850	20231004	20.00	8300	-29.88	20230725	4850	20.00	20231004	8300	-29.88	20230725	4850	20.00	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20231006	150519	57	100.00	KONEX			N	N	N	N		N	5820	220	2	3.93	35210	6	0.94	5990	5990	5820	6440	4760	5600	5868.33	0.00	0	0	5766	5682	5516	5432	5266	5725	5475	24	840	500	3360	10	1	4871460	284	5.06	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.88	4850	20231004	20.00	8300	-29.88	20230725	4850	20.00	20231004	8300	-29.88	20230725	4850	20.00	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20231006	140520	57	100.00	KONEX			N	N	N	N		N	5820	220	2	3.93	29390	5	0.78	5990	5990	5820	6440	4760	5600	5878.00	0.00	0	0	5766	5682	5516	5432	5266	5725	5475	24	840	500	3360	10	1	4871460	284	5.06	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.88	4850	20231004	20.00	8300	-29.88	20230725	4850	20.00	20231004	8300	-29.88	20230725	4850	20.00	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20231006	130516	57	100.00	KONEX			N	N	N	N		N	5820	220	2	3.93	29390	5	0.78	5990	5990	5820	6440	4760	5600	5878.00	0.00	0	0	5766	5682	5516	5432	5266	5725	5475	24	840	500	3360	10	1	4871460	284	5.06	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.88	4850	20231004	20.00	8300	-29.88	20230725	4850	20.00	20231004	8300	-29.88	20230725	4850	20.00	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20231006	120514	57	100.00	KONEX			N	N	N	N		N	5880	280	2	5.00	17750	3	0.47	5990	5990	5880	6440	4760	5600	5916.67	0.00	0	0	5766	5682	5516	5432	5266	5725	5475	24	840	500	3360	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	4850	20231004	21.24	8300	-29.16	20230725	4850	21.24	20231004	8300	-29.16	20230725	4850	21.24	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20231006	110510	57	100.00	KONEX			N	N	N	N		N	5880	280	2	5.00	17750	3	0.47	5990	5990	5880	6440	4760	5600	5916.67	0.00	0	0	5766	5682	5516	5432	5266	5725	5475	24	840	500	3360	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	4850	20231004	21.24	8300	-29.16	20230725	4850	21.24	20231004	8300	-29.16	20230725	4850	21.24	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20231006	100515	57	100.00	KONEX			N	N	N	N		N	5880	280	2	5.00	17750	3	0.47	5990	5990	5880	6440	4760	5600	5916.67	0.00	0	0	5766	5682	5516	5432	5266	5725	5475	24	840	500	3360	10	1	4871460	286	5.11	0.39	12	0.00	1150.00	15086.00	8300	20230725	-29.16	4850	20231004	21.24	8300	-29.16	20230725	4850	21.24	20231004	8300	-29.16	20230725	4850	21.24	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20231006	090509	57	100.00	KONEX			N	N	N	N		N	5990	390	2	6.96	5990	1	0.16	5990	5990	5990	6440	4760	5600	5990.00	0.00	0	0	5766	5682	5516	5432	5266	5725	5475	24	840	500	3360	10	1	4871460	292	5.21	0.40	12	0.00	1150.00	15086.00	8300	20230725	-27.83	4850	20231004	23.51	8300	-27.83	20230725	4850	23.51	20231004	8300	-27.83	20230725	4850	23.51	20231004	0.00	N	076340	500	24 억		0	N	N	0	N	00	N