KissMeData/318660/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	161146	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	7296	4	26.67	1899	1899	1798	2065	1530	1799	1824.00	0.00	0	0	2053	1925	1862	1734	1671	1894	1703	11	266	500	1110	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20231031	151157	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	7296	4	26.67	1899	1899	1798	2065	1530	1799	1824.00	0.00	0	0	2053	1925	1862	1734	1671	1894	1703	11	266	500	1110	1	1	2152101	39	20.67	3.54	12	0.00	87.00	508.00	2400	20230119	-25.08	1316	20230728	36.63	2400	-25.08	20230119	1316	36.63	20230728	2400	-25.08	20230119	1316	36.63	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20231031	141206	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	5498	3	20.00	1899	1899	1799	2065	1530	1799	1832.67	0.00	0	0	2053	1925	1862	1734	1671	1894	1703	11	266	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20231031	131156	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	5498	3	20.00	1899	1899	1799	2065	1530	1799	1832.67	0.00	0	0	2053	1925	1862	1734	1671	1894	1703	11	266	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20231031	121157	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	5498	3	20.00	1899	1899	1799	2065	1530	1799	1832.67	0.00	0	0	2053	1925	1862	1734	1671	1894	1703	11	266	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20231031	111227	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	5498	3	20.00	1899	1899	1799	2065	1530	1799	1832.67	0.00	0	0	2053	1925	1862	1734	1671	1894	1703	11	266	500	1110	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20231031	101205	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	3699	2	13.33	1899	1899	1800	2065	1530	1799	1849.50	0.00	0	0	2053	1925	1862	1734	1671	1894	1703	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20231031	091206	57	100.00	KONEX			N	N	N	N		N	1899	100	2	5.56	1899	1	6.67	1899	1899	1899	2065	1530	1799	1899.00	0.00	0	0	2053	1925	1862	1734	1671	1894	1703	11	266	500	1110	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2400	20230119	-20.88	1316	20230728	44.30	2400	-20.88	20230119	1316	44.30	20230728	2400	-20.88	20230119	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20231030	161142	57	100.00	KONEX			N	N	N	N		N	1799	-196	5	-9.82	27204	15	8.43	1990	1990	1799	2290	1696	1995	1813.60	0.00	0	0	2158	2076	1988	1906	1818	2117	1947	11	295	500	1230	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20231030	151116	57	100.00	KONEX			N	N	N	N		N	1799	-196	5	-9.82	27204	15	8.43	1990	1990	1799	2290	1696	1995	1813.60	0.00	0	0	2158	2076	1988	1906	1818	2117	1947	11	295	500	1230	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20231030	141114	57	100.00	KONEX			N	N	N	N		N	1800	-195	5	-9.77	25405	14	7.87	1990	1990	1800	2290	1696	1995	1814.64	0.00	0	0	2158	2076	1988	1906	1818	2117	1947	11	295	500	1230	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20231030	131119	57	100.00	KONEX			N	N	N	N		N	1800	-195	5	-9.77	25405	14	7.87	1990	1990	1800	2290	1696	1995	1814.64	0.00	0	0	2158	2076	1988	1906	1818	2117	1947	11	295	500	1230	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20231030	121108	57	100.00	KONEX			N	N	N	N		N	1800	-195	5	-9.77	25405	14	7.87	1990	1990	1800	2290	1696	1995	1814.64	0.00	0	0	2158	2076	1988	1906	1818	2117	1947	11	295	500	1230	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20231030	111110	57	100.00	KONEX			N	N	N	N		N	1800	-195	5	-9.77	25405	14	7.87	1990	1990	1800	2290	1696	1995	1814.64	0.00	0	0	2158	2076	1988	1906	1818	2117	1947	11	295	500	1230	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20231030	101105	57	100.00	KONEX			N	N	N	N		N	1800	-195	5	-9.77	25405	14	7.87	1990	1990	1800	2290	1696	1995	1814.64	0.00	0	0	2158	2076	1988	1906	1818	2117	1947	11	295	500	1230	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20231030	091106	57	100.00	KONEX			N	N	N	N		N	1990	-5	5	-0.25	1990	1	0.56	1990	1990	1990	2290	1696	1995	1990.00	0.00	0	0	2158	2076	1988	1906	1818	2117	1947	11	295	500	1230	1	1	2152101	43	22.87	3.92	12	0.00	87.00	508.00	2400	20230119	-17.08	1316	20230728	51.22	2400	-17.08	20230119	1316	51.22	20230728	2400	-17.08	20230119	1316	51.22	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20231027	161014	57	100.00	KONEX			N	N	N	N		N	1995	195	2	10.83	345999	178	2966.67	1900	2070	1900	2070	1530	1800	1943.81	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	11	270	500	1110	1	1	2152101	43	22.93	3.93	12	0.01	87.00	508.00	2400	20230119	-16.88	1316	20230728	51.60	2400	-16.88	20230119	1316	51.60	20230728	2400	-16.88	20230119	1316	51.60	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20231027	151107	57	100.00	KONEX			N	N	N	N		N	1995	195	2	10.83	345999	178	2966.67	1900	2070	1900	2070	1530	1800	1943.81	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	11	270	500	1110	1	1	2152101	43	22.93	3.93	12	0.01	87.00	508.00	2400	20230119	-16.88	1316	20230728	51.60	2400	-16.88	20230119	1316	51.60	20230728	2400	-16.88	20230119	1316	51.60	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20231027	141105	57	100.00	KONEX			N	N	N	N		N	1995	195	2	10.83	345999	178	2966.67	1900	2070	1900	2070	1530	1800	1943.81	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	11	270	500	1110	1	1	2152101	43	22.93	3.93	12	0.01	87.00	508.00	2400	20230119	-16.88	1316	20230728	51.60	2400	-16.88	20230119	1316	51.60	20230728	2400	-16.88	20230119	1316	51.60	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20231027	131055	57	100.00	KONEX			N	N	N	N		N	1995	195	2	10.83	345999	178	2966.67	1900	2070	1900	2070	1530	1800	1943.81	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	11	270	500	1110	1	1	2152101	43	22.93	3.93	12	0.01	87.00	508.00	2400	20230119	-16.88	1316	20230728	51.60	2400	-16.88	20230119	1316	51.60	20230728	2400	-16.88	20230119	1316	51.60	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20231027	121107	57	100.00	KONEX			N	N	N	N		N	1995	195	2	10.83	345999	178	2966.67	1900	2070	1900	2070	1530	1800	1943.81	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	11	270	500	1110	1	1	2152101	43	22.93	3.93	12	0.01	87.00	508.00	2400	20230119	-16.88	1316	20230728	51.60	2400	-16.88	20230119	1316	51.60	20230728	2400	-16.88	20230119	1316	51.60	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20231027	111114	57	100.00	KONEX			N	N	N	N		N	1995	195	2	10.83	345999	178	2966.67	1900	2070	1900	2070	1530	1800	1943.81	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	11	270	500	1110	1	1	2152101	43	22.93	3.93	12	0.01	87.00	508.00	2400	20230119	-16.88	1316	20230728	51.60	2400	-16.88	20230119	1316	51.60	20230728	2400	-16.88	20230119	1316	51.60	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20231027	101103	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	342005	176	2933.33	1900	2070	1900	2070	1530	1800	1943.21	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.01	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20231027	091108	57	100.00	KONEX			N	N	N	N		N	2070	270	1	15.00	193070	101	1683.33	1900	2070	1900	2070	1530	1800	1911.58	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	11	270	500	1110	5	1	2152101	45	23.79	4.07	12	0.00	87.00	508.00	2400	20230119	-13.75	1316	20230728	57.29	2400	-13.75	20230119	1316	57.29	20230728	2400	-13.75	20230119	1316	57.29	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20231026	161050	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	11000	6	75.00	1900	1900	1800	2070	1530	1800	1833.33	0.00	0	0	1863	1831	1768	1736	1673	1847	1752	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20231026	151048	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	11000	6	75.00	1900	1900	1800	2070	1530	1800	1833.33	0.00	0	0	1863	1831	1768	1736	1673	1847	1752	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20231026	141051	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	11000	6	75.00	1900	1900	1800	2070	1530	1800	1833.33	0.00	0	0	1863	1831	1768	1736	1673	1847	1752	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20231026	131049	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	11000	6	75.00	1900	1900	1800	2070	1530	1800	1833.33	0.00	0	0	1863	1831	1768	1736	1673	1847	1752	11	270	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20231026	121042	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	3800	2	25.00	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	1863	1831	1768	1736	1673	1847	1752	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20231026	111057	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	3800	2	25.00	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	1863	1831	1768	1736	1673	1847	1752	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20231026	101053	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	3800	2	25.00	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	1863	1831	1768	1736	1673	1847	1752	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20231026	091050	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	3800	2	25.00	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	1863	1831	1768	1736	1673	1847	1752	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20231025	161052	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	14210	8	25.00	1800	1800	1705	2065	1530	1799	1776.25	0.00	0	0	1999	1898	1799	1698	1599	1949	1749	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20231025	151050	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	14210	8	25.00	1800	1800	1705	2065	1530	1799	1776.25	0.00	0	0	1999	1898	1799	1698	1599	1949	1749	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20231025	141046	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	14210	8	25.00	1800	1800	1705	2065	1530	1799	1776.25	0.00	0	0	1999	1898	1799	1698	1599	1949	1749	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20231025	131047	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	14210	8	25.00	1800	1800	1705	2065	1530	1799	1776.25	0.00	0	0	1999	1898	1799	1698	1599	1949	1749	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20231025	121051	57	100.00	KONEX			N	N	N	N		N	1705	-94	5	-5.23	12410	7	21.88	1800	1800	1705	2065	1530	1799	1772.86	0.00	0	0	1999	1898	1799	1698	1599	1949	1749	11	266	500	1110	1	1	2152101	37	19.60	3.36	12	0.00	87.00	508.00	2400	20230119	-28.96	1316	20230728	29.56	2400	-28.96	20230119	1316	29.56	20230728	2400	-28.96	20230119	1316	29.56	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20231025	111050	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	9000	5	15.62	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1999	1898	1799	1698	1599	1949	1749	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20231025	101051	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	9000	5	15.62	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1999	1898	1799	1698	1599	1949	1749	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20231025	091047	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	9000	5	15.62	1800	1800	1800	2065	1530	1799	1800.00	0.00	0	0	1999	1898	1799	1698	1599	1949	1749	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.00	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20231024	161023	57	100.00	KONEX			N	N	N	N		N	1799	-75	5	-4.00	57174	32	533.33	1700	1900	1700	2155	1593	1874	1786.69	0.00	0	0	1908	1890	1882	1864	1856	1887	1861	11	281	500	1160	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20231024	151040	57	100.00	KONEX			N	N	N	N		N	1799	-75	5	-4.00	57174	32	533.33	1700	1900	1700	2155	1593	1874	1786.69	0.00	0	0	1908	1890	1882	1864	1856	1887	1861	11	281	500	1160	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20231024	141023	57	100.00	KONEX			N	N	N	N		N	1799	-75	5	-4.00	57174	32	533.33	1700	1900	1700	2155	1593	1874	1786.69	0.00	0	0	1908	1890	1882	1864	1856	1887	1861	11	281	500	1160	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20231024	131027	57	100.00	KONEX			N	N	N	N		N	1799	-75	5	-4.00	57174	32	533.33	1700	1900	1700	2155	1593	1874	1786.69	0.00	0	0	1908	1890	1882	1864	1856	1887	1861	11	281	500	1160	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20231024	121039	57	100.00	KONEX			N	N	N	N		N	1799	-75	5	-4.00	57174	32	533.33	1700	1900	1700	2155	1593	1874	1786.69	0.00	0	0	1908	1890	1882	1864	1856	1887	1861	11	281	500	1160	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20231024	111034	57	100.00	KONEX			N	N	N	N		N	1799	-75	5	-4.00	57174	32	533.33	1700	1900	1700	2155	1593	1874	1786.69	0.00	0	0	1908	1890	1882	1864	1856	1887	1861	11	281	500	1160	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20231024	101024	57	100.00	KONEX			N	N	N	N		N	1900	26	2	1.39	10400	6	100.00	1700	1900	1700	2155	1593	1874	1733.33	0.00	0	0	1908	1890	1882	1864	1856	1887	1861	11	281	500	1160	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20231024	091032	57	100.00	KONEX			N	N	N	N		N	1900	26	2	1.39	10400	6	100.00	1700	1900	1700	2155	1593	1874	1733.33	0.00	0	0	1908	1890	1882	1864	1856	1887	1861	11	281	500	1160	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20231023	161017	57	100.00	KONEX			N	N	N	N		N	1874	74	2	4.11	11270	6	3.66	1900	1900	1874	2070	1530	1800	1878.33	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	11	270	500	1110	1	1	2152101	40	21.54	3.69	12	0.00	87.00	508.00	2400	20230119	-21.92	1316	20230728	42.40	2400	-21.92	20230119	1316	42.40	20230728	2400	-21.92	20230119	1316	42.40	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20231023	151022	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.61	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20231023	141021	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.61	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20231023	131027	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.61	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20231023	121017	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.61	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20231023	111014	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.61	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20231023	101007	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.61	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20231023	091028	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	0.61	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2066	1932	1866	1732	1666	1900	1700	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20231020	161011	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	308659	164	33.00	1900	2000	1800	2065	1530	1799	1882.07	0.00	0	0	2133	1965	1882	1714	1631	1924	1673	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20231020	151010	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	281659	149	29.98	1900	2000	1800	2065	1530	1799	1890.33	0.00	0	0	2133	1965	1882	1714	1631	1924	1673	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20231020	141022	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	281659	149	29.98	1900	2000	1800	2065	1530	1799	1890.33	0.00	0	0	2133	1965	1882	1714	1631	1924	1673	11	266	500	1110	1	1	2152101	39	20.69	3.54	12	0.01	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20231020	130954	57	100.00	KONEX			N	N	N	N		N	1977	178	2	9.89	191165	99	19.92	1900	2000	1900	2065	1530	1799	1930.96	0.00	0	0	2133	1965	1882	1714	1631	1924	1673	11	266	500	1110	1	1	2152101	43	22.72	3.89	12	0.00	87.00	508.00	2400	20230119	-17.62	1316	20230728	50.23	2400	-17.62	20230119	1316	50.23	20230728	2400	-17.62	20230119	1316	50.23	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20231020	121004	57	100.00	KONEX			N	N	N	N		N	1980	181	2	10.06	141740	74	14.89	1900	2000	1900	2065	1530	1799	1915.41	0.00	0	0	2133	1965	1882	1714	1631	1924	1673	11	266	500	1110	1	1	2152101	43	22.76	3.90	12	0.00	87.00	508.00	2400	20230119	-17.50	1316	20230728	50.46	2400	-17.50	20230119	1316	50.46	20230728	2400	-17.50	20230119	1316	50.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20231020	111015	57	100.00	KONEX			N	N	N	N		N	1980	181	2	10.06	141740	74	14.89	1900	2000	1900	2065	1530	1799	1915.41	0.00	0	0	2133	1965	1882	1714	1631	1924	1673	11	266	500	1110	1	1	2152101	43	22.76	3.90	12	0.00	87.00	508.00	2400	20230119	-17.50	1316	20230728	50.46	2400	-17.50	20230119	1316	50.46	20230728	2400	-17.50	20230119	1316	50.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20231020	101006	57	100.00	KONEX			N	N	N	N		N	1980	181	2	10.06	141740	74	14.89	1900	2000	1900	2065	1530	1799	1915.41	0.00	0	0	2133	1965	1882	1714	1631	1924	1673	11	266	500	1110	1	1	2152101	43	22.76	3.90	12	0.00	87.00	508.00	2400	20230119	-17.50	1316	20230728	50.46	2400	-17.50	20230119	1316	50.46	20230728	2400	-17.50	20230119	1316	50.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20231020	091004	57	100.00	KONEX			N	N	N	N		N	2000	201	2	11.17	116000	61	12.27	1900	2000	1900	2065	1530	1799	1901.64	0.00	0	0	2133	1965	1882	1714	1631	1924	1673	11	266	500	1110	5	1	2152101	43	22.99	3.94	12	0.00	87.00	508.00	2400	20230119	-16.67	1316	20230728	51.98	2400	-16.67	20230119	1316	51.98	20230728	2400	-16.67	20230119	1316	51.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20231019	161003	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	927344	497	753.03	1800	2050	1799	2055	1522	1790	1865.88	0.00	0	0	1862	1826	1763	1727	1664	1844	1745	11	265	500	1100	1	1	2152101	39	20.68	3.54	12	0.02	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20231019	150952	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	927344	497	753.03	1800	2050	1799	2055	1522	1790	1865.88	0.00	0	0	1862	1826	1763	1727	1664	1844	1745	11	265	500	1100	1	1	2152101	39	20.68	3.54	12	0.02	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20231019	141007	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	747444	397	601.52	1800	2050	1799	2055	1522	1790	1882.73	0.00	0	0	1862	1826	1763	1727	1664	1844	1745	11	265	500	1100	1	1	2152101	39	20.68	3.54	12	0.02	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20231019	130957	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	747444	397	601.52	1800	2050	1799	2055	1522	1790	1882.73	0.00	0	0	1862	1826	1763	1727	1664	1844	1745	11	265	500	1100	1	1	2152101	39	20.68	3.54	12	0.02	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20231019	121004	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	747444	397	601.52	1800	2050	1799	2055	1522	1790	1882.73	0.00	0	0	1862	1826	1763	1727	1664	1844	1745	11	265	500	1100	1	1	2152101	39	20.68	3.54	12	0.02	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20231019	110958	57	100.00	KONEX			N	N	N	N		N	1799	9	2	0.50	747444	397	601.52	1800	2050	1799	2055	1522	1790	1882.73	0.00	0	0	1862	1826	1763	1727	1664	1844	1745	11	265	500	1100	1	1	2152101	39	20.68	3.54	12	0.02	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20231019	100953	57	100.00	KONEX			N	N	N	N		N	1800	10	2	0.56	743846	395	598.48	1800	2050	1800	2055	1522	1790	1883.15	0.00	0	0	1862	1826	1763	1727	1664	1844	1745	11	265	500	1100	1	1	2152101	39	20.69	3.54	12	0.02	87.00	508.00	2400	20230119	-25.00	1316	20230728	36.78	2400	-25.00	20230119	1316	36.78	20230728	2400	-25.00	20230119	1316	36.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20231019	091002	57	100.00	KONEX			N	N	N	N		N	2050	260	2	14.53	59050	31	46.97	1800	2050	1800	2055	1522	1790	1904.84	0.00	0	0	1862	1826	1763	1727	1664	1844	1745	11	265	500	1100	5	1	2152101	44	23.56	4.04	12	0.00	87.00	508.00	2400	20230119	-14.58	1316	20230728	55.78	2400	-14.58	20230119	1316	55.78	20230728	2400	-14.58	20230119	1316	55.78	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20231018	161006	57	100.00	KONEX			N	N	N	N		N	1790	185	2	11.53	117200	66	28.21	1700	1799	1700	1845	1365	1605	1775.76	0.00	0	0	1998	1801	1703	1506	1408	1752	1457	11	240	500	990	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20231018	150957	57	100.00	KONEX			N	N	N	N		N	1790	185	2	11.53	117200	66	28.21	1700	1799	1700	1845	1365	1605	1775.76	0.00	0	0	1998	1801	1703	1506	1408	1752	1457	11	240	500	990	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20231018	140942	57	100.00	KONEX			N	N	N	N		N	1790	185	2	11.53	117200	66	28.21	1700	1799	1700	1845	1365	1605	1775.76	0.00	0	0	1998	1801	1703	1506	1408	1752	1457	11	240	500	990	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20231018	130940	57	100.00	KONEX			N	N	N	N		N	1790	185	2	11.53	117200	66	28.21	1700	1799	1700	1845	1365	1605	1775.76	0.00	0	0	1998	1801	1703	1506	1408	1752	1457	11	240	500	990	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20231018	120957	57	100.00	KONEX			N	N	N	N		N	1790	185	2	11.53	117200	66	28.21	1700	1799	1700	1845	1365	1605	1775.76	0.00	0	0	1998	1801	1703	1506	1408	1752	1457	11	240	500	990	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20231018	110949	57	100.00	KONEX			N	N	N	N		N	1799	194	2	12.09	18799	11	4.70	1700	1799	1700	1845	1365	1605	1709.00	0.00	0	0	1998	1801	1703	1506	1408	1752	1457	11	240	500	990	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20231018	101001	57	100.00	KONEX			N	N	N	N		N	1799	194	2	12.09	18799	11	4.70	1700	1799	1700	1845	1365	1605	1709.00	0.00	0	0	1998	1801	1703	1506	1408	1752	1457	11	240	500	990	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20231018	090945	57	100.00	KONEX			N	N	N	N		N	1799	194	2	12.09	18799	11	4.70	1700	1799	1700	1845	1365	1605	1709.00	0.00	0	0	1998	1801	1703	1506	1408	1752	1457	11	240	500	990	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2400	20230119	-25.04	1316	20230728	36.70	2400	-25.04	20230119	1316	36.70	20230728	2400	-25.04	20230119	1316	36.70	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20231017	160947	57	100.00	KONEX			N	N	N	N		N	1605	-283	4	-14.99	382267	234	0.00	1900	1900	1605	2170	1605	1888	1633.62	0.00	0	0	1888	1888	1888	1888	1888	1888	1888	11	282	500	1170	1	1	2152101	35	18.45	3.16	12	0.01	87.00	508.00	2400	20230119	-33.12	1316	20230728	21.96	2400	-33.12	20230119	1316	21.96	20230728	2400	-33.12	20230119	1316	21.96	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20231017	150956	57	100.00	KONEX			N	N	N	N		N	1605	-283	4	-14.99	382267	234	0.00	1900	1900	1605	2170	1605	1888	1633.62	0.00	0	0	1888	1888	1888	1888	1888	1888	1888	11	282	500	1170	1	1	2152101	35	18.45	3.16	12	0.01	87.00	508.00	2400	20230119	-33.12	1316	20230728	21.96	2400	-33.12	20230119	1316	21.96	20230728	2400	-33.12	20230119	1316	21.96	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20231017	140958	57	100.00	KONEX			N	N	N	N		N	1896	8	2	0.42	347562	213	0.00	1900	1900	1610	2170	1605	1888	1631.75	0.00	0	0	1888	1888	1888	1888	1888	1888	1888	11	282	500	1170	1	1	2152101	41	21.79	3.73	12	0.01	87.00	508.00	2400	20230119	-21.00	1316	20230728	44.07	2400	-21.00	20230119	1316	44.07	20230728	2400	-21.00	20230119	1316	44.07	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20231017	130949	57	100.00	KONEX			N	N	N	N		N	1900	12	2	0.64	1900	1	0.00	1900	1900	1900	2170	1605	1888	1900.00	0.00	0	0	1888	1888	1888	1888	1888	1888	1888	11	282	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20231017	120953	57	100.00	KONEX			N	N	N	N		N	1900	12	2	0.64	1900	1	0.00	1900	1900	1900	2170	1605	1888	1900.00	0.00	0	0	1888	1888	1888	1888	1888	1888	1888	11	282	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20231017	110943	57	100.00	KONEX			N	N	N	N		N	1900	12	2	0.64	1900	1	0.00	1900	1900	1900	2170	1605	1888	1900.00	0.00	0	0	1888	1888	1888	1888	1888	1888	1888	11	282	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20231017	100935	57	100.00	KONEX			N	N	N	N		N	1900	12	2	0.64	1900	1	0.00	1900	1900	1900	2170	1605	1888	1900.00	0.00	0	0	1888	1888	1888	1888	1888	1888	1888	11	282	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20231017	090947	57	100.00	KONEX			N	N	N	N		N	1900	12	2	0.64	1900	1	0.00	1900	1900	1900	2170	1605	1888	1900.00	0.00	0	0	1888	1888	1888	1888	1888	1888	1888	11	282	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20231016	160944	57	100.00	KONEX			N	N	N	N		N	1888	-12	5	-0.63	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.70	3.72	12	0.00	87.00	508.00	2400	20230119	-21.33	1316	20230728	43.47	2400	-21.33	20230119	1316	43.47	20230728	2400	-21.33	20230119	1316	43.47	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20231016	150945	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20231016	140946	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20231016	130939	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20231016	120941	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20231016	110934	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20231016	100929	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20231016	090931	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	11	285	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20231012	161001	57	100.00	KONEX			N	N	N	N		N	1900	3	2	0.16	42790	23	575.00	1945	1945	1800	2180	1613	1897	1860.43	0.00	0	0	2032	1964	1832	1764	1632	1898	1698	11	283	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20231012	150938	57	100.00	KONEX			N	N	N	N		N	1900	3	2	0.16	42790	23	575.00	1945	1945	1800	2180	1613	1897	1860.43	0.00	0	0	2032	1964	1832	1764	1632	1898	1698	11	283	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20231012	140940	57	100.00	KONEX			N	N	N	N		N	1900	3	2	0.16	42790	23	575.00	1945	1945	1800	2180	1613	1897	1860.43	0.00	0	0	2032	1964	1832	1764	1632	1898	1698	11	283	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20231012	130940	57	100.00	KONEX			N	N	N	N		N	1900	3	2	0.16	42790	23	575.00	1945	1945	1800	2180	1613	1897	1860.43	0.00	0	0	2032	1964	1832	1764	1632	1898	1698	11	283	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20231012	120950	57	100.00	KONEX			N	N	N	N		N	1945	48	2	2.53	22890	12	300.00	1945	1945	1900	2180	1613	1897	1907.50	0.00	0	0	2032	1964	1832	1764	1632	1898	1698	11	283	500	1170	1	1	2152101	42	22.36	3.83	12	0.00	87.00	508.00	2400	20230119	-18.96	1316	20230728	47.80	2400	-18.96	20230119	1316	47.80	20230728	2400	-18.96	20230119	1316	47.80	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20231012	110950	57	100.00	KONEX			N	N	N	N		N	1945	48	2	2.53	22890	12	300.00	1945	1945	1900	2180	1613	1897	1907.50	0.00	0	0	2032	1964	1832	1764	1632	1898	1698	11	283	500	1170	1	1	2152101	42	22.36	3.83	12	0.00	87.00	508.00	2400	20230119	-18.96	1316	20230728	47.80	2400	-18.96	20230119	1316	47.80	20230728	2400	-18.96	20230119	1316	47.80	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20231012	100941	57	100.00	KONEX			N	N	N	N		N	1945	48	2	2.53	22890	12	300.00	1945	1945	1900	2180	1613	1897	1907.50	0.00	0	0	2032	1964	1832	1764	1632	1898	1698	11	283	500	1170	1	1	2152101	42	22.36	3.83	12	0.00	87.00	508.00	2400	20230119	-18.96	1316	20230728	47.80	2400	-18.96	20230119	1316	47.80	20230728	2400	-18.96	20230119	1316	47.80	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20231012	090949	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	2032	1964	1832	1764	1632	1898	1698	11	283	500	1170	1	1	2152101	41	21.80	3.73	12	0.00	87.00	508.00	2400	20230119	-20.96	1316	20230728	44.15	2400	-20.96	20230119	1316	44.15	20230728	2400	-20.96	20230119	1316	44.15	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20231011	160937	57	100.00	KONEX			N	N	N	N		N	1897	3	2	0.16	7197	4	200.00	1900	1900	1700	2175	1610	1894	1799.25	0.00	0	0	1902	1898	1896	1892	1890	1897	1891	11	281	500	1170	1	1	2152101	41	21.80	3.73	12	0.00	87.00	508.00	2400	20230119	-20.96	1316	20230728	44.15	2400	-20.96	20230119	1316	44.15	20230728	2400	-20.96	20230119	1316	44.15	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20231011	150943	57	100.00	KONEX			N	N	N	N		N	1897	3	2	0.16	7197	4	200.00	1900	1900	1700	2175	1610	1894	1799.25	0.00	0	0	1902	1898	1896	1892	1890	1897	1891	11	281	500	1170	1	1	2152101	41	21.80	3.73	12	0.00	87.00	508.00	2400	20230119	-20.96	1316	20230728	44.15	2400	-20.96	20230119	1316	44.15	20230728	2400	-20.96	20230119	1316	44.15	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20231011	140945	57	100.00	KONEX			N	N	N	N		N	1897	3	2	0.16	7197	4	200.00	1900	1900	1700	2175	1610	1894	1799.25	0.00	0	0	1902	1898	1896	1892	1890	1897	1891	11	281	500	1170	1	1	2152101	41	21.80	3.73	12	0.00	87.00	508.00	2400	20230119	-20.96	1316	20230728	44.15	2400	-20.96	20230119	1316	44.15	20230728	2400	-20.96	20230119	1316	44.15	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20231011	130933	57	100.00	KONEX			N	N	N	N		N	1897	3	2	0.16	7197	4	200.00	1900	1900	1700	2175	1610	1894	1799.25	0.00	0	0	1902	1898	1896	1892	1890	1897	1891	11	281	500	1170	1	1	2152101	41	21.80	3.73	12	0.00	87.00	508.00	2400	20230119	-20.96	1316	20230728	44.15	2400	-20.96	20230119	1316	44.15	20230728	2400	-20.96	20230119	1316	44.15	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20231011	120952	57	100.00	KONEX			N	N	N	N		N	1897	3	2	0.16	7197	4	200.00	1900	1900	1700	2175	1610	1894	1799.25	0.00	0	0	1902	1898	1896	1892	1890	1897	1891	11	281	500	1170	1	1	2152101	41	21.80	3.73	12	0.00	87.00	508.00	2400	20230119	-20.96	1316	20230728	44.15	2400	-20.96	20230119	1316	44.15	20230728	2400	-20.96	20230119	1316	44.15	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20231011	110946	57	100.00	KONEX			N	N	N	N		N	1700	-194	5	-10.24	3600	2	100.00	1900	1900	1700	2175	1610	1894	1800.00	0.00	0	0	1902	1898	1896	1892	1890	1897	1891	11	281	500	1170	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20231011	100939	57	100.00	KONEX			N	N	N	N		N	1900	6	2	0.32	1900	1	50.00	1900	1900	1900	2175	1610	1894	1900.00	0.00	0	0	1902	1898	1896	1892	1890	1897	1891	11	281	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20231011	090942	57	100.00	KONEX			N	N	N	N		N	1900	6	2	0.32	1900	1	50.00	1900	1900	1900	2175	1610	1894	1900.00	0.00	0	0	1902	1898	1896	1892	1890	1897	1891	11	281	500	1170	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20231010	161547	57	100.00	KONEX			N	N	N	N		N	1894	104	2	5.81	3794	2	3.70	1900	1900	1894	2055	1522	1790	1897.00	0.00	0	0	1996	1892	1796	1692	1596	1845	1645	11	265	500	1100	1	1	2152101	41	21.77	3.73	12	0.00	87.00	508.00	2400	20230119	-21.08	1316	20230728	43.92	2400	-21.08	20230119	1316	43.92	20230728	2400	-21.08	20230119	1316	43.92	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20231010	150928	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	1.85	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1996	1892	1796	1692	1596	1845	1645	11	265	500	1100	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20231010	140936	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	1.85	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1996	1892	1796	1692	1596	1845	1645	11	265	500	1100	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20231010	130929	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	1.85	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1996	1892	1796	1692	1596	1845	1645	11	265	500	1100	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20231010	120926	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	1.85	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1996	1892	1796	1692	1596	1845	1645	11	265	500	1100	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20231010	110908	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	1.85	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1996	1892	1796	1692	1596	1845	1645	11	265	500	1100	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20231010	100919	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	1.85	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1996	1892	1796	1692	1596	1845	1645	11	265	500	1100	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20231010	090913	57	100.00	KONEX			N	N	N	N		N	1900	110	2	6.15	1900	1	1.85	1900	1900	1900	2055	1522	1790	1900.00	0.00	0	0	1996	1892	1796	1692	1596	1845	1645	11	265	500	1100	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20231006	160922	57	100.00	KONEX			N	N	N	N		N	1790	-10	5	-0.56	93289	54	128.57	1900	1900	1700	2070	1530	1800	1727.57	0.00	0	0	2000	1900	1850	1750	1700	1875	1725	11	270	500	1110	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20231006	150907	57	100.00	KONEX			N	N	N	N		N	1790	-10	5	-0.56	93289	54	128.57	1900	1900	1700	2070	1530	1800	1727.57	0.00	0	0	2000	1900	1850	1750	1700	1875	1725	11	270	500	1110	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20231006	140910	57	100.00	KONEX			N	N	N	N		N	1790	-10	5	-0.56	93289	54	128.57	1900	1900	1700	2070	1530	1800	1727.57	0.00	0	0	2000	1900	1850	1750	1700	1875	1725	11	270	500	1110	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20231006	130859	57	100.00	KONEX			N	N	N	N		N	1790	-10	5	-0.56	93289	54	128.57	1900	1900	1700	2070	1530	1800	1727.57	0.00	0	0	2000	1900	1850	1750	1700	1875	1725	11	270	500	1110	1	1	2152101	39	20.57	3.52	12	0.00	87.00	508.00	2400	20230119	-25.42	1316	20230728	36.02	2400	-25.42	20230119	1316	36.02	20230728	2400	-25.42	20230119	1316	36.02	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20231006	120858	57	100.00	KONEX			N	N	N	N		N	1700	-100	5	-5.56	91499	53	126.19	1900	1900	1700	2070	1530	1800	1726.40	0.00	0	0	2000	1900	1850	1750	1700	1875	1725	11	270	500	1110	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20231006	110850	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	89799	52	123.81	1900	1900	1700	2070	1530	1800	1726.90	0.00	0	0	2000	1900	1850	1750	1700	1875	1725	11	270	500	1110	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2400	20230119	-20.88	1316	20230728	44.30	2400	-20.88	20230119	1316	44.30	20230728	2400	-20.88	20230119	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20231006	100857	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	89799	52	123.81	1900	1900	1700	2070	1530	1800	1726.90	0.00	0	0	2000	1900	1850	1750	1700	1875	1725	11	270	500	1110	1	1	2152101	41	21.83	3.74	12	0.00	87.00	508.00	2400	20230119	-20.88	1316	20230728	44.30	2400	-20.88	20230119	1316	44.30	20230728	2400	-20.88	20230119	1316	44.30	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20231006	090849	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	1900	1	2.38	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2000	1900	1850	1750	1700	1875	1725	11	270	500	1110	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2400	20230119	-20.83	1316	20230728	44.38	2400	-20.83	20230119	1316	44.38	20230728	2400	-20.83	20230119	1316	44.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N