KissMeData/136660/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	160842	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	461945	512	28.76	900	1000	900	1147	849	998	902.24	0.00	0	0	1066	1032	966	932	866	1049	949	47	149	500	590	1	1	9443800	94	-3.92	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.74	701	20230925	41.94	3000	-66.83	20230130	701	41.94	20230925	3400	-70.74	20221128	701	41.94	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
3	20231031	150850	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	461945	512	28.76	900	1000	900	1147	849	998	902.24	0.00	0	0	1066	1032	966	932	866	1049	949	47	149	500	590	1	1	9443800	94	-3.92	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.74	701	20230925	41.94	3000	-66.83	20230130	701	41.94	20230925	3400	-70.74	20221128	701	41.94	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
4	20231031	140857	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	461945	512	28.76	900	1000	900	1147	849	998	902.24	0.00	0	0	1066	1032	966	932	866	1049	949	47	149	500	590	1	1	9443800	94	-3.92	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.74	701	20230925	41.94	3000	-66.83	20230130	701	41.94	20230925	3400	-70.74	20221128	701	41.94	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
5	20231031	130850	57	100.00	KONEX			N	N	N	N		N	995	-3	5	-0.30	451995	502	28.20	900	1000	900	1147	849	998	900.39	0.00	0	0	1066	1032	966	932	866	1049	949	47	149	500	590	1	1	9443800	94	-3.92	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.74	701	20230925	41.94	3000	-66.83	20230130	701	41.94	20230925	3400	-70.74	20221128	701	41.94	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
6	20231031	120849	57	100.00	KONEX			N	N	N	N		N	1000	2	2	0.20	271000	301	16.91	900	1000	900	1147	849	998	900.33	0.00	0	0	1066	1032	966	932	866	1049	949	47	149	500	590	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
7	20231031	110913	57	100.00	KONEX			N	N	N	N		N	1000	2	2	0.20	271000	301	16.91	900	1000	900	1147	849	998	900.33	0.00	0	0	1066	1032	966	932	866	1049	949	47	149	500	590	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
8	20231031	100857	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1066	1032	966	932	866	1049	949	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
9	20231031	090857	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1066	1032	966	932	866	1049	949	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
10	20231030	160841	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	1663348	1780	7739.13	901	1000	900	1150	850	1000	934.47	0.00	0	0	1133	1066	983	916	833	1025	875	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.02	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
11	20231030	150823	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	1663348	1780	7739.13	901	1000	900	1150	850	1000	934.47	0.00	0	0	1133	1066	983	916	833	1025	875	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.02	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
12	20231030	140821	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	1653368	1770	7695.65	901	1000	900	1150	850	1000	934.11	0.00	0	0	1133	1066	983	916	833	1025	875	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.02	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
13	20231030	130823	57	100.00	KONEX			N	N	N	N		N	950	-50	5	-5.00	1652370	1769	7691.30	901	1000	900	1150	850	1000	934.07	0.00	0	0	1133	1066	983	916	833	1025	875	47	150	500	600	1	1	9443800	90	-3.74	0.54	12	0.02	-254.00	1751.00	3400	20221128	-72.06	701	20230925	35.52	3000	-68.33	20230130	701	35.52	20230925	3400	-72.06	20221128	701	35.52	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
14	20231030	120817	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	512370	569	2473.91	901	1000	900	1150	850	1000	900.47	0.00	0	0	1133	1066	983	916	833	1025	875	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
15	20231030	110818	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	289010	321	1395.65	901	1000	900	1150	850	1000	900.34	0.00	0	0	1133	1066	983	916	833	1025	875	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
16	20231030	100817	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	289010	321	1395.65	901	1000	900	1150	850	1000	900.34	0.00	0	0	1133	1066	983	916	833	1025	875	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
17	20231030	090814	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	983	916	833	1025	875	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
18	20231027	160743	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	23800	23	100.00	1050	1050	900	1150	850	1000	1034.78	0.00	0	0	1132	1066	983	917	834	1099	950	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
19	20231027	150816	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	23800	23	100.00	1050	1050	900	1150	850	1000	1034.78	0.00	0	0	1132	1066	983	917	834	1099	950	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
20	20231027	140814	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	23800	23	100.00	1050	1050	900	1150	850	1000	1034.78	0.00	0	0	1132	1066	983	917	834	1099	950	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
21	20231027	130806	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	22800	22	95.65	1050	1050	900	1150	850	1000	1036.36	0.00	0	0	1132	1066	983	917	834	1099	950	47	150	500	600	1	1	9443800	85	-3.54	0.51	12	0.00	-254.00	1751.00	3400	20221128	-73.53	701	20230925	28.39	3000	-70.00	20230130	701	28.39	20230925	3400	-73.53	20221128	701	28.39	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
22	20231027	120818	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	10500	10	43.48	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1132	1066	983	917	834	1099	950	47	150	500	600	1	1	9443800	99	-4.13	0.60	12	0.00	-254.00	1751.00	3400	20221128	-69.12	701	20230925	49.79	3000	-65.00	20230130	701	49.79	20230925	3400	-69.12	20221128	701	49.79	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
23	20231027	110824	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	10500	10	43.48	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1132	1066	983	917	834	1099	950	47	150	500	600	1	1	9443800	99	-4.13	0.60	12	0.00	-254.00	1751.00	3400	20221128	-69.12	701	20230925	49.79	3000	-65.00	20230130	701	49.79	20230925	3400	-69.12	20221128	701	49.79	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
24	20231027	100814	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	1132	1066	983	917	834	1099	950	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
25	20231027	090811	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	1132	1066	983	917	834	1099	950	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
26	20231026	160803	57	100.00	KONEX			N	N	N	N		N	1000	2	2	0.20	21949	23	3.58	900	1049	900	1147	849	998	954.30	0.00	0	0	1232	1114	982	864	732	1049	799	47	149	500	590	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
27	20231026	150802	57	100.00	KONEX			N	N	N	N		N	1049	51	2	5.11	20049	21	3.27	900	1049	900	1147	849	998	954.71	0.00	0	0	1232	1114	982	864	732	1049	799	47	149	500	590	1	1	9443800	99	-4.13	0.60	12	0.00	-254.00	1751.00	3400	20221128	-69.15	701	20230925	49.64	3000	-65.03	20230130	701	49.64	20230925	3400	-69.15	20221128	701	49.64	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
28	20231026	140804	57	100.00	KONEX			N	N	N	N		N	1049	51	2	5.11	20049	21	3.27	900	1049	900	1147	849	998	954.71	0.00	0	0	1232	1114	982	864	732	1049	799	47	149	500	590	1	1	9443800	99	-4.13	0.60	12	0.00	-254.00	1751.00	3400	20221128	-69.15	701	20230925	49.64	3000	-65.03	20230130	701	49.64	20230925	3400	-69.15	20221128	701	49.64	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
29	20231026	130803	57	100.00	KONEX			N	N	N	N		N	1049	51	2	5.11	20049	21	3.27	900	1049	900	1147	849	998	954.71	0.00	0	0	1232	1114	982	864	732	1049	799	47	149	500	590	1	1	9443800	99	-4.13	0.60	12	0.00	-254.00	1751.00	3400	20221128	-69.15	701	20230925	49.64	3000	-65.03	20230130	701	49.64	20230925	3400	-69.15	20221128	701	49.64	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
30	20231026	120759	57	100.00	KONEX			N	N	N	N		N	1049	51	2	5.11	20049	21	3.27	900	1049	900	1147	849	998	954.71	0.00	0	0	1232	1114	982	864	732	1049	799	47	149	500	590	1	1	9443800	99	-4.13	0.60	12	0.00	-254.00	1751.00	3400	20221128	-69.15	701	20230925	49.64	3000	-65.03	20230130	701	49.64	20230925	3400	-69.15	20221128	701	49.64	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
31	20231026	110809	57	100.00	KONEX			N	N	N	N		N	1000	2	2	0.20	10000	11	1.71	900	1000	900	1147	849	998	909.09	0.00	0	0	1232	1114	982	864	732	1049	799	47	149	500	590	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
32	20231026	100805	57	100.00	KONEX			N	N	N	N		N	1000	2	2	0.20	10000	11	1.71	900	1000	900	1147	849	998	909.09	0.00	0	0	1232	1114	982	864	732	1049	799	47	149	500	590	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
33	20231026	090803	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1232	1114	982	864	732	1049	799	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
34	20231025	160806	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	564558	642	69.63	1100	1100	850	1150	850	1000	879.37	0.00	0	0	1200	1100	1000	900	800	1050	850	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
35	20231025	150805	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	564558	642	69.63	1100	1100	850	1150	850	1000	879.37	0.00	0	0	1200	1100	1000	900	800	1050	850	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
36	20231025	140800	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	564558	642	69.63	1100	1100	850	1150	850	1000	879.37	0.00	0	0	1200	1100	1000	900	800	1050	850	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
37	20231025	130801	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	564558	642	69.63	1100	1100	850	1150	850	1000	879.37	0.00	0	0	1200	1100	1000	900	800	1050	850	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
38	20231025	120802	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	564558	642	69.63	1100	1100	850	1150	850	1000	879.37	0.00	0	0	1200	1100	1000	900	800	1050	850	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
39	20231025	110803	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	564558	642	69.63	1100	1100	850	1150	850	1000	879.37	0.00	0	0	1200	1100	1000	900	800	1050	850	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
40	20231025	100805	57	100.00	KONEX			N	N	N	N		N	998	-2	5	-0.20	564558	642	69.63	1100	1100	850	1150	850	1000	879.37	0.00	0	0	1200	1100	1000	900	800	1050	850	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.65	701	20230925	42.37	3000	-66.73	20230130	701	42.37	20230925	3400	-70.65	20221128	701	42.37	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
41	20231025	090759	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	1100	1	0.11	1100	1100	1100	1150	850	1000	1100.00	0.00	0	0	1200	1100	1000	900	800	1050	850	47	150	500	600	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
42	20231024	160744	57	100.00	KONEX			N	N	N	N		N	1000	-50	5	-4.76	835290	922	55.68	1100	1100	900	1207	893	1050	905.95	0.00	0	0	1250	1150	1000	900	750	1200	950	47	157	500	630	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
43	20231024	150757	57	100.00	KONEX			N	N	N	N		N	1000	-50	5	-4.76	825290	912	55.07	1100	1100	900	1207	893	1050	904.92	0.00	0	0	1250	1150	1000	900	750	1200	950	47	157	500	630	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
44	20231024	140742	57	100.00	KONEX			N	N	N	N		N	1000	-50	5	-4.76	825290	912	55.07	1100	1100	900	1207	893	1050	904.92	0.00	0	0	1250	1150	1000	900	750	1200	950	47	157	500	630	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
45	20231024	130748	57	100.00	KONEX			N	N	N	N		N	1000	-50	5	-4.76	825290	912	55.07	1100	1100	900	1207	893	1050	904.92	0.00	0	0	1250	1150	1000	900	750	1200	950	47	157	500	630	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
46	20231024	120756	57	100.00	KONEX			N	N	N	N		N	900	-150	5	-14.29	787200	872	52.66	1100	1100	900	1207	893	1050	902.75	0.00	0	0	1250	1150	1000	900	750	1200	950	47	157	500	630	1	1	9443800	85	-3.54	0.51	12	0.01	-254.00	1751.00	3400	20221128	-73.53	701	20230925	28.39	3000	-70.00	20230130	701	28.39	20230925	3400	-73.53	20221128	701	28.39	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
47	20231024	110751	57	100.00	KONEX			N	N	N	N		N	900	-150	5	-14.29	779100	863	52.11	1100	1100	900	1207	893	1050	902.78	0.00	0	0	1250	1150	1000	900	750	1200	950	47	157	500	630	1	1	9443800	85	-3.54	0.51	12	0.01	-254.00	1751.00	3400	20221128	-73.53	701	20230925	28.39	3000	-70.00	20230130	701	28.39	20230925	3400	-73.53	20221128	701	28.39	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
48	20231024	100743	57	100.00	KONEX			N	N	N	N		N	1100	50	2	4.76	471100	521	31.46	1100	1100	900	1207	893	1050	904.22	0.00	0	0	1250	1150	1000	900	750	1200	950	47	157	500	630	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
49	20231024	090750	57	100.00	KONEX			N	N	N	N		N	1100	50	2	4.76	1100	1	0.06	1100	1100	1100	1207	893	1050	1100.00	0.00	0	0	1250	1150	1000	900	750	1200	950	47	157	500	630	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
50	20231023	160739	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1489530	1656	181.98	1000	1100	850	1150	850	1000	899.47	0.00	0	0	1040	1020	980	960	920	1030	970	47	150	500	600	1	1	9443800	99	-4.13	0.60	12	0.02	-254.00	1751.00	3400	20221128	-69.12	701	20230925	49.79	3000	-65.00	20230130	701	49.79	20230925	3400	-69.12	20221128	701	49.79	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
51	20231023	150743	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1364130	1535	168.68	1000	1100	850	1150	850	1000	888.68	0.00	0	0	1040	1020	980	960	920	1030	970	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.02	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
52	20231023	140741	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1064530	1188	130.55	1000	1100	860	1150	850	1000	896.07	0.00	0	0	1040	1020	980	960	920	1030	970	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
53	20231023	130748	57	100.00	KONEX			N	N	N	N		N	990	-10	5	-1.00	662480	758	83.30	1000	1100	860	1150	850	1000	873.98	0.00	0	0	1040	1020	980	960	920	1030	970	47	150	500	600	1	1	9443800	93	-3.90	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.88	701	20230925	41.23	3000	-67.00	20230130	701	41.23	20230925	3400	-70.88	20221128	701	41.23	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
54	20231023	120740	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	648100	743	81.65	1000	1100	860	1150	850	1000	872.27	0.00	0	0	1040	1020	980	960	920	1030	970	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
55	20231023	110738	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	648100	743	81.65	1000	1100	860	1150	850	1000	872.27	0.00	0	0	1040	1020	980	960	920	1030	970	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
56	20231023	100732	57	100.00	KONEX			N	N	N	N		N	1100	100	2	10.00	11100	11	1.21	1000	1100	1000	1150	850	1000	1009.09	0.00	0	0	1040	1020	980	960	920	1030	970	47	150	500	600	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
57	20231023	090748	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	1040	1020	980	960	920	1030	970	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
58	20231020	160737	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	862600	910	0.00	1000	1000	940	1265	935	1100	947.91	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	47	165	500	660	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
59	20231020	150736	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	499400	530	0.00	1000	1000	940	1265	935	1100	942.26	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	47	165	500	660	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
60	20231020	140741	57	100.00	KONEX			N	N	N	N		N	940	-160	5	-14.55	489400	520	0.00	1000	1000	940	1265	935	1100	941.15	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	47	165	500	660	1	1	9443800	89	-3.70	0.54	12	0.01	-254.00	1751.00	3400	20221128	-72.35	701	20230925	34.09	3000	-68.67	20230130	701	34.09	20230925	3400	-72.35	20221128	701	34.09	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
61	20231020	130721	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	10000	10	0.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	47	165	500	660	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
62	20231020	120733	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	10000	10	0.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	47	165	500	660	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
63	20231020	110741	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	10000	10	0.00	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	47	165	500	660	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
64	20231020	100731	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
65	20231020	090733	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
66	20231019	160729	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
67	20231019	150723	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
68	20231019	140732	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
69	20231019	130724	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
70	20231019	120730	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
71	20231019	110727	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
72	20231019	100721	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
73	20231019	090731	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
74	20231018	160733	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	47	175	500	700	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
75	20231018	150725	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	47	175	500	700	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
76	20231018	140715	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	47	175	500	700	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
77	20231018	130713	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	47	175	500	700	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
78	20231018	120727	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	47	175	500	700	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
79	20231018	110720	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	47	175	500	700	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
80	20231018	100728	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	47	175	500	700	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
81	20231018	090717	57	100.00	KONEX			N	N	N	N		N	1200	30	2	2.56	1200	1	100.00	1200	1200	1200	1345	995	1170	1200.00	0.00	0	0	1170	1170	1170	1170	1170	1170	1170	47	175	500	700	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
82	20231017	160720	57	100.00	KONEX			N	N	N	N		N	1170	70	2	6.36	1170	1	0.04	1170	1170	1170	1265	935	1100	1170.00	0.00	0	0	1167	1133	1116	1082	1065	1125	1074	47	165	500	660	1	1	9443800	110	-4.61	0.67	12	0.00	-254.00	1751.00	3400	20221128	-65.59	701	20230925	66.90	3000	-61.00	20230130	701	66.90	20230925	3400	-65.59	20221128	701	66.90	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
83	20231017	150726	57	100.00	KONEX			N	N	N	N		N	1170	70	2	6.36	1170	1	0.04	1170	1170	1170	1265	935	1100	1170.00	0.00	0	0	1167	1133	1116	1082	1065	1125	1074	47	165	500	660	1	1	9443800	110	-4.61	0.67	12	0.00	-254.00	1751.00	3400	20221128	-65.59	701	20230925	66.90	3000	-61.00	20230130	701	66.90	20230925	3400	-65.59	20221128	701	66.90	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
84	20231017	140726	57	100.00	KONEX			N	N	N	N		N	1170	70	2	6.36	1170	1	0.04	1170	1170	1170	1265	935	1100	1170.00	0.00	0	0	1167	1133	1116	1082	1065	1125	1074	47	165	500	660	1	1	9443800	110	-4.61	0.67	12	0.00	-254.00	1751.00	3400	20221128	-65.59	701	20230925	66.90	3000	-61.00	20230130	701	66.90	20230925	3400	-65.59	20221128	701	66.90	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
85	20231017	130720	57	100.00	KONEX			N	N	N	N		N	1170	70	2	6.36	1170	1	0.04	1170	1170	1170	1265	935	1100	1170.00	0.00	0	0	1167	1133	1116	1082	1065	1125	1074	47	165	500	660	1	1	9443800	110	-4.61	0.67	12	0.00	-254.00	1751.00	3400	20221128	-65.59	701	20230925	66.90	3000	-61.00	20230130	701	66.90	20230925	3400	-65.59	20221128	701	66.90	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
86	20231017	120724	57	100.00	KONEX			N	N	N	N		N	1170	70	2	6.36	1170	1	0.04	1170	1170	1170	1265	935	1100	1170.00	0.00	0	0	1167	1133	1116	1082	1065	1125	1074	47	165	500	660	1	1	9443800	110	-4.61	0.67	12	0.00	-254.00	1751.00	3400	20221128	-65.59	701	20230925	66.90	3000	-61.00	20230130	701	66.90	20230925	3400	-65.59	20221128	701	66.90	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
87	20231017	110716	57	100.00	KONEX			N	N	N	N		N	1170	70	2	6.36	1170	1	0.04	1170	1170	1170	1265	935	1100	1170.00	0.00	0	0	1167	1133	1116	1082	1065	1125	1074	47	165	500	660	1	1	9443800	110	-4.61	0.67	12	0.00	-254.00	1751.00	3400	20221128	-65.59	701	20230925	66.90	3000	-61.00	20230130	701	66.90	20230925	3400	-65.59	20221128	701	66.90	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
88	20231017	100710	57	100.00	KONEX			N	N	N	N		N	1170	70	2	6.36	1170	1	0.04	1170	1170	1170	1265	935	1100	1170.00	0.00	0	0	1167	1133	1116	1082	1065	1125	1074	47	165	500	660	1	1	9443800	110	-4.61	0.67	12	0.00	-254.00	1751.00	3400	20221128	-65.59	701	20230925	66.90	3000	-61.00	20230130	701	66.90	20230925	3400	-65.59	20221128	701	66.90	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
89	20231017	090717	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1167	1133	1116	1082	1065	1125	1074	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
90	20231016	160717	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	3179819	2805	550.00	1150	1150	1099	1265	935	1100	1133.63	0.00	0	0	1200	1150	1050	1000	900	1175	1025	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.03	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
91	20231016	150718	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	3179819	2805	550.00	1150	1150	1099	1265	935	1100	1133.63	0.00	0	0	1200	1150	1050	1000	900	1175	1025	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.03	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
92	20231016	140718	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	3179819	2805	550.00	1150	1150	1099	1265	935	1100	1133.63	0.00	0	0	1200	1150	1050	1000	900	1175	1025	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.03	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
93	20231016	130713	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	3179819	2805	550.00	1150	1150	1099	1265	935	1100	1133.63	0.00	0	0	1200	1150	1050	1000	900	1175	1025	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.03	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
94	20231016	120713	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	2181020	1897	371.96	1150	1150	1140	1265	935	1100	1149.72	0.00	0	0	1200	1150	1050	1000	900	1175	1025	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.02	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
95	20231016	110709	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	2181020	1897	371.96	1150	1150	1140	1265	935	1100	1149.72	0.00	0	0	1200	1150	1050	1000	900	1175	1025	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.02	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
96	20231016	100706	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	2181020	1897	371.96	1150	1150	1140	1265	935	1100	1149.72	0.00	0	0	1200	1150	1050	1000	900	1175	1025	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.02	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
97	20231016	090708	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	1150	1	0.20	1150	1150	1150	1265	935	1100	1150.00	0.00	0	0	1200	1150	1050	1000	900	1175	1025	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
98	20231012	160728	57	100.00	KONEX			N	N	N	N		N	1100	-50	5	-4.35	447700	441	1002.27	1200	1200	980	1322	978	1150	1015.19	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
99	20231012	150713	57	100.00	KONEX			N	N	N	N		N	1100	-50	5	-4.35	447700	441	1002.27	1200	1200	980	1322	978	1150	1015.19	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
100	20231012	140712	57	100.00	KONEX			N	N	N	N		N	1100	-50	5	-4.35	447700	441	1002.27	1200	1200	980	1322	978	1150	1015.19	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
101	20231012	130713	57	100.00	KONEX			N	N	N	N		N	1200	50	2	4.35	1200	1	2.27	1200	1200	1200	1322	978	1150	1200.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
102	20231012	120722	57	100.00	KONEX			N	N	N	N		N	1200	50	2	4.35	1200	1	2.27	1200	1200	1200	1322	978	1150	1200.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
103	20231012	110721	57	100.00	KONEX			N	N	N	N		N	1200	50	2	4.35	1200	1	2.27	1200	1200	1200	1322	978	1150	1200.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
104	20231012	100716	57	100.00	KONEX			N	N	N	N		N	1200	50	2	4.35	1200	1	2.27	1200	1200	1200	1322	978	1150	1200.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	701	20230925	71.18	3000	-60.00	20230130	701	71.18	20230925	3400	-64.71	20221128	701	71.18	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
105	20231012	090721	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
106	20231011	160712	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	48600	44	15.12	1000	1150	1000	1322	978	1150	1104.55	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
107	20231011	150716	57	100.00	KONEX			N	N	N	N		N	1100	-50	5	-4.35	46300	42	14.43	1000	1150	1000	1322	978	1150	1102.38	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
108	20231011	140720	57	100.00	KONEX			N	N	N	N		N	1100	-50	5	-4.35	35300	32	11.00	1000	1150	1000	1322	978	1150	1103.12	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
109	20231011	130709	57	100.00	KONEX			N	N	N	N		N	1110	-40	5	-3.48	33100	30	10.31	1000	1150	1000	1322	978	1150	1103.33	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	105	-4.37	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.35	701	20230925	58.35	3000	-63.00	20230130	701	58.35	20230925	3400	-67.35	20221128	701	58.35	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
110	20231011	120724	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	16500	15	5.15	1000	1150	1000	1322	978	1150	1100.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
111	20231011	110717	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	16500	15	5.15	1000	1150	1000	1322	978	1150	1100.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
112	20231011	100714	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	16500	15	5.15	1000	1150	1000	1322	978	1150	1100.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
113	20231011	090718	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	47	172	500	690	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
114	20231010	160709	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	332649	291	342.35	1000	1150	1000	1265	935	1100	1143.12	0.00	0	0	1333	1216	1073	956	813	1145	885	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
115	20231010	150707	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	332649	291	342.35	1000	1150	1000	1265	935	1100	1143.12	0.00	0	0	1333	1216	1073	956	813	1145	885	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
116	20231010	140712	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	332649	291	342.35	1000	1150	1000	1265	935	1100	1143.12	0.00	0	0	1333	1216	1073	956	813	1145	885	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
117	20231010	130704	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	332649	291	342.35	1000	1150	1000	1265	935	1100	1143.12	0.00	0	0	1333	1216	1073	956	813	1145	885	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
118	20231010	120703	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	22150	21	24.71	1000	1150	1000	1265	935	1100	1054.76	0.00	0	0	1333	1216	1073	956	813	1145	885	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
119	20231010	110652	57	100.00	KONEX			N	N	N	N		N	1150	50	2	4.55	22150	21	24.71	1000	1150	1000	1265	935	1100	1054.76	0.00	0	0	1333	1216	1073	956	813	1145	885	47	165	500	660	1	1	9443800	109	-4.53	0.66	12	0.00	-254.00	1751.00	3400	20221128	-66.18	701	20230925	64.05	3000	-61.67	20230130	701	64.05	20230925	3400	-66.18	20221128	701	64.05	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
120	20231010	100658	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	2000	2	2.35	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1333	1216	1073	956	813	1145	885	47	165	500	660	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
121	20231010	090652	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	1000	1	1.18	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1333	1216	1073	956	813	1145	885	47	165	500	660	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	701	20230925	42.65	3000	-66.67	20230130	701	42.65	20230925	3400	-70.59	20221128	701	42.65	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
122	20231006	160700	57	100.00	KONEX			N	N	N	N		N	1100	10	2	0.92	80180	85	7.22	1190	1190	930	1253	927	1090	943.29	0.00	0	0	1280	1185	996	901	712	1232	948	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
123	20231006	150650	57	100.00	KONEX			N	N	N	N		N	1100	10	2	0.92	80180	85	7.22	1190	1190	930	1253	927	1090	943.29	0.00	0	0	1280	1185	996	901	712	1232	948	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
124	20231006	140652	57	100.00	KONEX			N	N	N	N		N	1100	10	2	0.92	80180	85	7.22	1190	1190	930	1253	927	1090	943.29	0.00	0	0	1280	1185	996	901	712	1232	948	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
125	20231006	130644	57	100.00	KONEX			N	N	N	N		N	1100	10	2	0.92	80180	85	7.22	1190	1190	930	1253	927	1090	943.29	0.00	0	0	1280	1185	996	901	712	1232	948	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
126	20231006	120643	57	100.00	KONEX			N	N	N	N		N	1100	10	2	0.92	80180	85	7.22	1190	1190	930	1253	927	1090	943.29	0.00	0	0	1280	1185	996	901	712	1232	948	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
127	20231006	110637	57	100.00	KONEX			N	N	N	N		N	1100	10	2	0.92	80180	85	7.22	1190	1190	930	1253	927	1090	943.29	0.00	0	0	1280	1185	996	901	712	1232	948	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	701	20230925	56.92	3000	-63.33	20230130	701	56.92	20230925	3400	-67.65	20221128	701	56.92	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
128	20231006	100642	57	100.00	KONEX			N	N	N	N		N	1190	100	2	9.17	1190	1	0.08	1190	1190	1190	1253	927	1090	1190.00	0.00	0	0	1280	1185	996	901	712	1232	948	47	163	500	650	1	1	9443800	112	-4.69	0.68	12	0.00	-254.00	1751.00	3400	20221128	-65.00	701	20230925	69.76	3000	-60.33	20230130	701	69.76	20230925	3400	-65.00	20221128	701	69.76	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
129	20231006	090638	57	100.00	KONEX			N	N	N	N		N	1190	100	2	9.17	1190	1	0.08	1190	1190	1190	1253	927	1090	1190.00	0.00	0	0	1280	1185	996	901	712	1232	948	47	163	500	650	1	1	9443800	112	-4.69	0.68	12	0.00	-254.00	1751.00	3400	20221128	-65.00	701	20230925	69.76	3000	-60.33	20230130	701	69.76	20230925	3400	-65.00	20221128	701	69.76	20230925	0.00	N	136660	500	47 억		0	N	N	0	N	00	N