KissMeData/217320/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	160959	57	100.00	KONEX	신저가		N	N	N	N		N	3110	-475	5	-13.25	3110	1	0.37	3110	3110	3110	4120	3050	3585	3110.00	0.00	0	0	4898	4241	3913	3256	2928	4077	3092	5	535	500	2150	5	1	1050000	33	-11.15	1.12	12	0.00	-279.00	2787.00	7590	20230418	-59.03	3110	20231031	0.00	7590	-59.03	20230418	3110	0.00	20231031	7590	-59.03	20230418	3110	0.00	20231031	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
3	20231031	151009	57	100.00	KONEX	신저가		N	N	N	N		N	3110	-475	5	-13.25	3110	1	0.37	3110	3110	3110	4120	3050	3585	3110.00	0.00	0	0	4898	4241	3913	3256	2928	4077	3092	5	535	500	2150	5	1	1050000	33	-11.15	1.12	12	0.00	-279.00	2787.00	7590	20230418	-59.03	3110	20231031	0.00	7590	-59.03	20230418	3110	0.00	20231031	7590	-59.03	20230418	3110	0.00	20231031	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
4	20231031	141019	57	100.00	KONEX	신저가		N	N	N	N		N	3110	-475	5	-13.25	3110	1	0.37	3110	3110	3110	4120	3050	3585	3110.00	0.00	0	0	4898	4241	3913	3256	2928	4077	3092	5	535	500	2150	5	1	1050000	33	-11.15	1.12	12	0.00	-279.00	2787.00	7590	20230418	-59.03	3110	20231031	0.00	7590	-59.03	20230418	3110	0.00	20231031	7590	-59.03	20230418	3110	0.00	20231031	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
5	20231031	131009	57	100.00	KONEX	신저가		N	N	N	N		N	3110	-475	5	-13.25	3110	1	0.37	3110	3110	3110	4120	3050	3585	3110.00	0.00	0	0	4898	4241	3913	3256	2928	4077	3092	5	535	500	2150	5	1	1050000	33	-11.15	1.12	12	0.00	-279.00	2787.00	7590	20230418	-59.03	3110	20231031	0.00	7590	-59.03	20230418	3110	0.00	20231031	7590	-59.03	20230418	3110	0.00	20231031	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
6	20231031	121009	57	100.00	KONEX	신저가		N	N	N	N		N	3110	-475	5	-13.25	3110	1	0.37	3110	3110	3110	4120	3050	3585	3110.00	0.00	0	0	4898	4241	3913	3256	2928	4077	3092	5	535	500	2150	5	1	1050000	33	-11.15	1.12	12	0.00	-279.00	2787.00	7590	20230418	-59.03	3110	20231031	0.00	7590	-59.03	20230418	3110	0.00	20231031	7590	-59.03	20230418	3110	0.00	20231031	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
7	20231031	111035	57	100.00	KONEX	신저가		N	N	N	N		N	3110	-475	5	-13.25	3110	1	0.37	3110	3110	3110	4120	3050	3585	3110.00	0.00	0	0	4898	4241	3913	3256	2928	4077	3092	5	535	500	2150	5	1	1050000	33	-11.15	1.12	12	0.00	-279.00	2787.00	7590	20230418	-59.03	3110	20231031	0.00	7590	-59.03	20230418	3110	0.00	20231031	7590	-59.03	20230418	3110	0.00	20231031	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
8	20231031	101017	57	100.00	KONEX	신저가		N	N	N	N		N	3110	-475	5	-13.25	3110	1	0.37	3110	3110	3110	4120	3050	3585	3110.00	0.00	0	0	4898	4241	3913	3256	2928	4077	3092	5	535	500	2150	5	1	1050000	33	-11.15	1.12	12	0.00	-279.00	2787.00	7590	20230418	-59.03	3110	20231031	0.00	7590	-59.03	20230418	3110	0.00	20231031	7590	-59.03	20230418	3110	0.00	20231031	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
9	20231031	091016	57	100.00	KONEX			N	N	N	N		N	3585	0	3	0.00	0	0	0.00	0	0	0	4120	3050	3585	0.00	0.00	0	0	4898	4241	3913	3256	2928	4077	3092	5	535	500	2150	5	1	1050000	38	-12.85	1.29	12	0.00	-279.00	2787.00	7590	20230418	-52.77	3115	20230927	15.09	7590	-52.77	20230418	3115	15.09	20230927	7590	-52.77	20230418	3115	15.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
10	20231030	160957	57	100.00	KONEX			N	N	N	N		N	3585	-625	5	-14.85	1180080	269	517.31	4570	4570	3585	4840	3580	4210	4386.91	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	5	630	500	2520	5	1	1050000	38	-12.85	1.29	12	0.03	-279.00	2787.00	7590	20230418	-52.77	3115	20230927	15.09	7590	-52.77	20230418	3115	15.09	20230927	7590	-52.77	20230418	3115	15.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
11	20231030	150935	57	100.00	KONEX			N	N	N	N		N	3585	-625	5	-14.85	1180080	269	517.31	4570	4570	3585	4840	3580	4210	4386.91	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	5	630	500	2520	5	1	1050000	38	-12.85	1.29	12	0.03	-279.00	2787.00	7590	20230418	-52.77	3115	20230927	15.09	7590	-52.77	20230418	3115	15.09	20230927	7590	-52.77	20230418	3115	15.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
12	20231030	140934	57	100.00	KONEX			N	N	N	N		N	3585	-625	5	-14.85	1180080	269	517.31	4570	4570	3585	4840	3580	4210	4386.91	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	5	630	500	2520	5	1	1050000	38	-12.85	1.29	12	0.03	-279.00	2787.00	7590	20230418	-52.77	3115	20230927	15.09	7590	-52.77	20230418	3115	15.09	20230927	7590	-52.77	20230418	3115	15.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
13	20231030	130937	57	100.00	KONEX			N	N	N	N		N	3585	-625	5	-14.85	1180080	269	517.31	4570	4570	3585	4840	3580	4210	4386.91	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	5	630	500	2520	5	1	1050000	38	-12.85	1.29	12	0.03	-279.00	2787.00	7590	20230418	-52.77	3115	20230927	15.09	7590	-52.77	20230418	3115	15.09	20230927	7590	-52.77	20230418	3115	15.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
14	20231030	120930	57	100.00	KONEX			N	N	N	N		N	3585	-625	5	-14.85	1180080	269	517.31	4570	4570	3585	4840	3580	4210	4386.91	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	5	630	500	2520	5	1	1050000	38	-12.85	1.29	12	0.03	-279.00	2787.00	7590	20230418	-52.77	3115	20230927	15.09	7590	-52.77	20230418	3115	15.09	20230927	7590	-52.77	20230418	3115	15.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
15	20231030	110931	57	100.00	KONEX			N	N	N	N		N	3585	-625	5	-14.85	1180080	269	517.31	4570	4570	3585	4840	3580	4210	4386.91	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	5	630	500	2520	5	1	1050000	38	-12.85	1.29	12	0.03	-279.00	2787.00	7590	20230418	-52.77	3115	20230927	15.09	7590	-52.77	20230418	3115	15.09	20230927	7590	-52.77	20230418	3115	15.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
16	20231030	100928	57	100.00	KONEX			N	N	N	N		N	4570	360	2	8.55	22850	5	9.62	4570	4570	4570	4840	3580	4210	4570.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	5	630	500	2520	5	1	1050000	48	-16.38	1.64	12	0.00	-279.00	2787.00	7590	20230418	-39.79	3115	20230927	46.71	7590	-39.79	20230418	3115	46.71	20230927	7590	-39.79	20230418	3115	46.71	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
17	20231030	090926	57	100.00	KONEX			N	N	N	N		N	4210	0	3	0.00	0	0	0.00	0	0	0	4840	3580	4210	0.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	5	630	500	2520	5	1	1050000	44	-15.09	1.51	12	0.00	-279.00	2787.00	7590	20230418	-44.53	3115	20230927	35.15	7590	-44.53	20230418	3115	35.15	20230927	7590	-44.53	20230418	3115	35.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
18	20231027	160858	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	218920	52	0.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	5	740	500	2970	5	1	1050000	44	-15.09	1.51	12	0.00	-279.00	2787.00	7590	20230418	-44.53	3115	20230927	35.15	7590	-44.53	20230418	3115	35.15	20230927	7590	-44.53	20230418	3115	35.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
19	20231027	150928	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	218920	52	0.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	5	740	500	2970	5	1	1050000	44	-15.09	1.51	12	0.00	-279.00	2787.00	7590	20230418	-44.53	3115	20230927	35.15	7590	-44.53	20230418	3115	35.15	20230927	7590	-44.53	20230418	3115	35.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
20	20231027	140927	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	218920	52	0.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	5	740	500	2970	5	1	1050000	44	-15.09	1.51	12	0.00	-279.00	2787.00	7590	20230418	-44.53	3115	20230927	35.15	7590	-44.53	20230418	3115	35.15	20230927	7590	-44.53	20230418	3115	35.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
21	20231027	130917	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	218920	52	0.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	5	740	500	2970	5	1	1050000	44	-15.09	1.51	12	0.00	-279.00	2787.00	7590	20230418	-44.53	3115	20230927	35.15	7590	-44.53	20230418	3115	35.15	20230927	7590	-44.53	20230418	3115	35.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
22	20231027	120931	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	218920	52	0.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	5	740	500	2970	5	1	1050000	44	-15.09	1.51	12	0.00	-279.00	2787.00	7590	20230418	-44.53	3115	20230927	35.15	7590	-44.53	20230418	3115	35.15	20230927	7590	-44.53	20230418	3115	35.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
23	20231027	110936	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	21050	5	0.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	5	740	500	2970	5	1	1050000	44	-15.09	1.51	12	0.00	-279.00	2787.00	7590	20230418	-44.53	3115	20230927	35.15	7590	-44.53	20230418	3115	35.15	20230927	7590	-44.53	20230418	3115	35.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
24	20231027	100926	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	21050	5	0.00	4210	4210	4210	5690	4210	4950	4210.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	5	740	500	2970	5	1	1050000	44	-15.09	1.51	12	0.00	-279.00	2787.00	7590	20230418	-44.53	3115	20230927	35.15	7590	-44.53	20230418	3115	35.15	20230927	7590	-44.53	20230418	3115	35.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
25	20231027	090926	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	5	740	500	2970	5	1	1050000	52	-17.74	1.78	12	0.00	-279.00	2787.00	7590	20230418	-34.78	3115	20230927	58.91	7590	-34.78	20230418	3115	58.91	20230927	7590	-34.78	20230418	3115	58.91	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
26	20231026	160913	57	100.00	KONEX			N	N	N	N		N	4950	500	2	11.24	0	0	0.00	0	0	0	5110	3785	4450	0.00	0.00	0	0	4450	4450	4450	4450	4450	4450	4450	5	660	500	2670	5	1	1050000	52	-17.74	1.78	12	0.00	-279.00	2787.00	7590	20230418	-34.78	3115	20230927	58.91	7590	-34.78	20230418	3115	58.91	20230927	7590	-34.78	20230418	3115	58.91	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
27	20231026	150913	57	100.00	KONEX			N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5110	3785	4450	0.00	0.00	0	0	4450	4450	4450	4450	4450	4450	4450	5	660	500	2670	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
28	20231026	140915	57	100.00	KONEX			N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5110	3785	4450	0.00	0.00	0	0	4450	4450	4450	4450	4450	4450	4450	5	660	500	2670	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
29	20231026	130913	57	100.00	KONEX			N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5110	3785	4450	0.00	0.00	0	0	4450	4450	4450	4450	4450	4450	4450	5	660	500	2670	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
30	20231026	120906	57	100.00	KONEX			N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5110	3785	4450	0.00	0.00	0	0	4450	4450	4450	4450	4450	4450	4450	5	660	500	2670	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
31	20231026	110920	57	100.00	KONEX			N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5110	3785	4450	0.00	0.00	0	0	4450	4450	4450	4450	4450	4450	4450	5	660	500	2670	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
32	20231026	100917	57	100.00	KONEX			N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5110	3785	4450	0.00	0.00	0	0	4450	4450	4450	4450	4450	4450	4450	5	660	500	2670	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
33	20231026	090914	57	100.00	KONEX			N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5110	3785	4450	0.00	0.00	0	0	4450	4450	4450	4450	4450	4450	4450	5	660	500	2670	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
34	20231025	160916	57	100.00	KONEX			N	N	N	N		N	4450	350	2	8.54	97900	22	0.00	4450	4450	4450	4715	3485	4100	4450.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	5	615	500	2460	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
35	20231025	150915	57	100.00	KONEX			N	N	N	N		N	4450	350	2	8.54	97900	22	0.00	4450	4450	4450	4715	3485	4100	4450.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	5	615	500	2460	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
36	20231025	140909	57	100.00	KONEX			N	N	N	N		N	4450	350	2	8.54	97900	22	0.00	4450	4450	4450	4715	3485	4100	4450.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	5	615	500	2460	5	1	1050000	47	-15.95	1.60	12	0.00	-279.00	2787.00	7590	20230418	-41.37	3115	20230927	42.86	7590	-41.37	20230418	3115	42.86	20230927	7590	-41.37	20230418	3115	42.86	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
37	20231025	130911	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	5	615	500	2460	5	1	1050000	43	-14.70	1.47	12	0.00	-279.00	2787.00	7590	20230418	-45.98	3115	20230927	31.62	7590	-45.98	20230418	3115	31.62	20230927	7590	-45.98	20230418	3115	31.62	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
38	20231025	120912	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	5	615	500	2460	5	1	1050000	43	-14.70	1.47	12	0.00	-279.00	2787.00	7590	20230418	-45.98	3115	20230927	31.62	7590	-45.98	20230418	3115	31.62	20230927	7590	-45.98	20230418	3115	31.62	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
39	20231025	110914	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	5	615	500	2460	5	1	1050000	43	-14.70	1.47	12	0.00	-279.00	2787.00	7590	20230418	-45.98	3115	20230927	31.62	7590	-45.98	20230418	3115	31.62	20230927	7590	-45.98	20230418	3115	31.62	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
40	20231025	100914	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	5	615	500	2460	5	1	1050000	43	-14.70	1.47	12	0.00	-279.00	2787.00	7590	20230418	-45.98	3115	20230927	31.62	7590	-45.98	20230418	3115	31.62	20230927	7590	-45.98	20230418	3115	31.62	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
41	20231025	090910	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	5	615	500	2460	5	1	1050000	43	-14.70	1.47	12	0.00	-279.00	2787.00	7590	20230418	-45.98	3115	20230927	31.62	7590	-45.98	20230418	3115	31.62	20230927	7590	-45.98	20230418	3115	31.62	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
42	20231024	160851	57	100.00	KONEX			N	N	N	N		N	4100	-200	5	-4.65	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5046	4672	3926	3552	2806	4860	3740	5	645	500	2580	5	1	1050000	43	-14.70	1.47	12	0.00	-279.00	2787.00	7590	20230418	-45.98	3115	20230927	31.62	7590	-45.98	20230418	3115	31.62	20230927	7590	-45.98	20230418	3115	31.62	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
43	20231024	150905	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5046	4672	3926	3552	2806	4860	3740	5	645	500	2580	5	1	1050000	45	-15.41	1.54	12	0.00	-279.00	2787.00	7590	20230418	-43.35	3115	20230927	38.04	7590	-43.35	20230418	3115	38.04	20230927	7590	-43.35	20230418	3115	38.04	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
44	20231024	140849	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5046	4672	3926	3552	2806	4860	3740	5	645	500	2580	5	1	1050000	45	-15.41	1.54	12	0.00	-279.00	2787.00	7590	20230418	-43.35	3115	20230927	38.04	7590	-43.35	20230418	3115	38.04	20230927	7590	-43.35	20230418	3115	38.04	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
45	20231024	130856	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5046	4672	3926	3552	2806	4860	3740	5	645	500	2580	5	1	1050000	45	-15.41	1.54	12	0.00	-279.00	2787.00	7590	20230418	-43.35	3115	20230927	38.04	7590	-43.35	20230418	3115	38.04	20230927	7590	-43.35	20230418	3115	38.04	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
46	20231024	120905	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5046	4672	3926	3552	2806	4860	3740	5	645	500	2580	5	1	1050000	45	-15.41	1.54	12	0.00	-279.00	2787.00	7590	20230418	-43.35	3115	20230927	38.04	7590	-43.35	20230418	3115	38.04	20230927	7590	-43.35	20230418	3115	38.04	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
47	20231024	110859	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5046	4672	3926	3552	2806	4860	3740	5	645	500	2580	5	1	1050000	45	-15.41	1.54	12	0.00	-279.00	2787.00	7590	20230418	-43.35	3115	20230927	38.04	7590	-43.35	20230418	3115	38.04	20230927	7590	-43.35	20230418	3115	38.04	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
48	20231024	100851	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5046	4672	3926	3552	2806	4860	3740	5	645	500	2580	5	1	1050000	45	-15.41	1.54	12	0.00	-279.00	2787.00	7590	20230418	-43.35	3115	20230927	38.04	7590	-43.35	20230418	3115	38.04	20230927	7590	-43.35	20230418	3115	38.04	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
49	20231024	090859	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5046	4672	3926	3552	2806	4860	3740	5	645	500	2580	5	1	1050000	45	-15.41	1.54	12	0.00	-279.00	2787.00	7590	20230418	-43.35	3115	20230927	38.04	7590	-43.35	20230418	3115	38.04	20230927	7590	-43.35	20230418	3115	38.04	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
50	20231023	160845	57	100.00	KONEX			N	N	N	N		N	4300	560	1	14.97	1010300	249	92.22	4060	4300	3180	4300	3180	3740	4057.43	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	5	560	500	2240	5	1	1050000	45	-15.41	1.54	12	0.02	-279.00	2787.00	7790	20221019	-44.80	3115	20230927	38.04	7590	-43.35	20230418	3115	38.04	20230927	7590	-43.35	20230418	3115	38.04	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
51	20231023	150851	57	100.00	KONEX			N	N	N	N		N	3180	-560	4	-14.97	1006000	248	91.85	4060	4060	3180	4300	3180	3740	4056.45	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	5	560	500	2240	5	1	1050000	33	-11.40	1.14	12	0.02	-279.00	2787.00	7790	20221019	-59.18	3115	20230927	2.09	7590	-58.10	20230418	3115	2.09	20230927	7590	-58.10	20230418	3115	2.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
52	20231023	140849	57	100.00	KONEX			N	N	N	N		N	3180	-560	4	-14.97	1006000	248	91.85	4060	4060	3180	4300	3180	3740	4056.45	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	5	560	500	2240	5	1	1050000	33	-11.40	1.14	12	0.02	-279.00	2787.00	7790	20221019	-59.18	3115	20230927	2.09	7590	-58.10	20230418	3115	2.09	20230927	7590	-58.10	20230418	3115	2.09	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
53	20231023	130855	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	5	560	500	2240	5	1	1050000	39	-13.41	1.34	12	0.00	-279.00	2787.00	7790	20221019	-51.99	3115	20230927	20.06	7590	-50.72	20230418	3115	20.06	20230927	7590	-50.72	20230418	3115	20.06	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
54	20231023	120846	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	5	560	500	2240	5	1	1050000	39	-13.41	1.34	12	0.00	-279.00	2787.00	7790	20221019	-51.99	3115	20230927	20.06	7590	-50.72	20230418	3115	20.06	20230927	7590	-50.72	20230418	3115	20.06	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
55	20231023	110843	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	5	560	500	2240	5	1	1050000	39	-13.41	1.34	12	0.00	-279.00	2787.00	7790	20221019	-51.99	3115	20230927	20.06	7590	-50.72	20230418	3115	20.06	20230927	7590	-50.72	20230418	3115	20.06	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
56	20231023	100837	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	5	560	500	2240	5	1	1050000	39	-13.41	1.34	12	0.00	-279.00	2787.00	7790	20221019	-51.99	3115	20230927	20.06	7590	-50.72	20230418	3115	20.06	20230927	7590	-50.72	20230418	3115	20.06	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
57	20231023	090856	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	5	560	500	2240	5	1	1050000	39	-13.41	1.34	12	0.00	-279.00	2787.00	7790	20221019	-51.99	3115	20230927	20.06	7590	-50.72	20230418	3115	20.06	20230927	7590	-50.72	20230418	3115	20.06	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
58	20231020	160843	57	100.00	KONEX			N	N	N	N		N	3740	485	1	14.90	1009800	270	27000.00	3740	3740	3740	3740	2770	3255	3740.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	5	485	500	1950	5	1	1050000	39	-13.41	1.34	12	0.03	-279.00	2787.00	7790	20221019	-51.99	3115	20230927	20.06	7590	-50.72	20230418	3115	20.06	20230927	7590	-50.72	20230418	3115	20.06	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
59	20231020	150842	57	100.00	KONEX			N	N	N	N		N	3740	485	1	14.90	1009800	270	27000.00	3740	3740	3740	3740	2770	3255	3740.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	5	485	500	1950	5	1	1050000	39	-13.41	1.34	12	0.03	-279.00	2787.00	7790	20221019	-51.99	3115	20230927	20.06	7590	-50.72	20230418	3115	20.06	20230927	7590	-50.72	20230418	3115	20.06	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
60	20231020	140849	57	100.00	KONEX			N	N	N	N		N	3740	485	1	14.90	1009800	270	27000.00	3740	3740	3740	3740	2770	3255	3740.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	5	485	500	1950	5	1	1050000	39	-13.41	1.34	12	0.03	-279.00	2787.00	7790	20221019	-51.99	3115	20230927	20.06	7590	-50.72	20230418	3115	20.06	20230927	7590	-50.72	20230418	3115	20.06	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
61	20231020	130826	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	0	0	0.00	0	0	0	3740	2770	3255	0.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	5	485	500	1950	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7590	-57.11	20230418	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
62	20231020	120836	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	0	0	0.00	0	0	0	3740	2770	3255	0.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	5	485	500	1950	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7590	-57.11	20230418	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
63	20231020	110846	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	0	0	0.00	0	0	0	3740	2770	3255	0.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	5	485	500	1950	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7590	-57.11	20230418	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
64	20231020	100836	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	0	0	0.00	0	0	0	3740	2770	3255	0.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	5	485	500	1950	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7590	-57.11	20230418	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
65	20231020	090837	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	0	0	0.00	0	0	0	3740	2770	3255	0.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	5	485	500	1950	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7590	-57.11	20230418	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
66	20231019	160835	57	100.00	KONEX			N	N	N	N		N	3255	-550	5	-14.45	3255	1	0.00	3255	3255	3255	4375	3235	3805	3255.00	0.00	0	0	3805	3805	3805	3805	3805	3805	3805	5	570	500	2280	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7790	-58.22	20221019	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
67	20231019	150826	57	100.00	KONEX			N	N	N	N		N	3255	-550	5	-14.45	3255	1	0.00	3255	3255	3255	4375	3235	3805	3255.00	0.00	0	0	3805	3805	3805	3805	3805	3805	3805	5	570	500	2280	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7790	-58.22	20221019	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
68	20231019	140838	57	100.00	KONEX			N	N	N	N		N	3255	-550	5	-14.45	3255	1	0.00	3255	3255	3255	4375	3235	3805	3255.00	0.00	0	0	3805	3805	3805	3805	3805	3805	3805	5	570	500	2280	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7790	-58.22	20221019	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
69	20231019	130829	57	100.00	KONEX			N	N	N	N		N	3255	-550	5	-14.45	3255	1	0.00	3255	3255	3255	4375	3235	3805	3255.00	0.00	0	0	3805	3805	3805	3805	3805	3805	3805	5	570	500	2280	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7790	-58.22	20221019	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
70	20231019	120836	57	100.00	KONEX			N	N	N	N		N	3255	-550	5	-14.45	3255	1	0.00	3255	3255	3255	4375	3235	3805	3255.00	0.00	0	0	3805	3805	3805	3805	3805	3805	3805	5	570	500	2280	5	1	1050000	34	-11.67	1.17	12	0.00	-279.00	2787.00	7790	20221019	-58.22	3115	20230927	4.49	7590	-57.11	20230418	3115	4.49	20230927	7790	-58.22	20221019	3115	4.49	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
71	20231019	110831	57	100.00	KONEX			N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4375	3235	3805	0.00	0.00	0	0	3805	3805	3805	3805	3805	3805	3805	5	570	500	2280	5	1	1050000	40	-13.64	1.37	12	0.00	-279.00	2787.00	7790	20221019	-51.16	3115	20230927	22.15	7590	-49.87	20230418	3115	22.15	20230927	7790	-51.16	20221019	3115	22.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
72	20231019	100824	57	100.00	KONEX			N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4375	3235	3805	0.00	0.00	0	0	3805	3805	3805	3805	3805	3805	3805	5	570	500	2280	5	1	1050000	40	-13.64	1.37	12	0.00	-279.00	2787.00	7790	20221019	-51.16	3115	20230927	22.15	7590	-49.87	20230418	3115	22.15	20230927	7790	-51.16	20221019	3115	22.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
73	20231019	090835	57	100.00	KONEX			N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4375	3235	3805	0.00	0.00	0	0	3805	3805	3805	3805	3805	3805	3805	5	570	500	2280	5	1	1050000	40	-13.64	1.37	12	0.00	-279.00	2787.00	7790	20221019	-51.16	3115	20230927	22.15	7590	-49.87	20230418	3115	22.15	20230927	7790	-51.16	20221019	3115	22.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
74	20231018	160838	57	100.00	KONEX			N	N	N	N		N	3805	300	2	8.56	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	3505	3505	3505	3505	3505	3505	3505	5	525	500	2100	5	1	1050000	40	-13.64	1.37	12	0.00	-279.00	2787.00	7790	20221019	-51.16	3115	20230927	22.15	7590	-49.87	20230418	3115	22.15	20230927	7790	-51.16	20221019	3115	22.15	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
75	20231018	150828	57	100.00	KONEX			N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	3505	3505	3505	3505	3505	3505	3505	5	525	500	2100	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
76	20231018	140817	57	100.00	KONEX			N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	3505	3505	3505	3505	3505	3505	3505	5	525	500	2100	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
77	20231018	130815	57	100.00	KONEX			N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	3505	3505	3505	3505	3505	3505	3505	5	525	500	2100	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
78	20231018	120831	57	100.00	KONEX			N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	3505	3505	3505	3505	3505	3505	3505	5	525	500	2100	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
79	20231018	110823	57	100.00	KONEX			N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	3505	3505	3505	3505	3505	3505	3505	5	525	500	2100	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
80	20231018	100833	57	100.00	KONEX			N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	3505	3505	3505	3505	3505	3505	3505	5	525	500	2100	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
81	20231018	090818	57	100.00	KONEX			N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	3505	3505	3505	3505	3505	3505	3505	5	525	500	2100	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
82	20231017	160822	57	100.00	KONEX			N	N	N	N		N	3505	-600	5	-14.62	3505	1	0.51	3505	3505	3505	4720	3490	4105	3505.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	5	615	500	2460	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
83	20231017	150829	57	100.00	KONEX			N	N	N	N		N	3505	-600	5	-14.62	3505	1	0.51	3505	3505	3505	4720	3490	4105	3505.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	5	615	500	2460	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
84	20231017	140830	57	100.00	KONEX			N	N	N	N		N	3505	-600	5	-14.62	3505	1	0.51	3505	3505	3505	4720	3490	4105	3505.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	5	615	500	2460	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
85	20231017	130824	57	100.00	KONEX			N	N	N	N		N	3505	-600	5	-14.62	3505	1	0.51	3505	3505	3505	4720	3490	4105	3505.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	5	615	500	2460	5	1	1050000	37	-12.56	1.26	12	0.00	-279.00	2787.00	7790	20221019	-55.01	3115	20230927	12.52	7590	-53.82	20230418	3115	12.52	20230927	7790	-55.01	20221019	3115	12.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
86	20231017	120827	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	4720	3490	4105	0.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	5	615	500	2460	5	1	1050000	43	-14.71	1.47	12	0.00	-279.00	2787.00	7790	20221019	-47.30	3115	20230927	31.78	7590	-45.92	20230418	3115	31.78	20230927	7790	-47.30	20221019	3115	31.78	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
87	20231017	110818	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	4720	3490	4105	0.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	5	615	500	2460	5	1	1050000	43	-14.71	1.47	12	0.00	-279.00	2787.00	7790	20221019	-47.30	3115	20230927	31.78	7590	-45.92	20230418	3115	31.78	20230927	7790	-47.30	20221019	3115	31.78	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
88	20231017	100811	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	4720	3490	4105	0.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	5	615	500	2460	5	1	1050000	43	-14.71	1.47	12	0.00	-279.00	2787.00	7790	20221019	-47.30	3115	20230927	31.78	7590	-45.92	20230418	3115	31.78	20230927	7790	-47.30	20221019	3115	31.78	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
89	20231017	090819	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	4720	3490	4105	0.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	5	615	500	2460	5	1	1050000	43	-14.71	1.47	12	0.00	-279.00	2787.00	7790	20221019	-47.30	3115	20230927	31.78	7590	-45.92	20230418	3115	31.78	20230927	7790	-47.30	20221019	3115	31.78	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
90	20231016	160819	57	100.00	KONEX			N	N	N	N		N	4105	-615	5	-13.03	804580	196	4900.00	4105	4105	4105	5420	4015	4720	4105.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	5	700	500	2830	5	1	1050000	43	-14.71	1.47	12	0.02	-279.00	2787.00	7790	20221019	-47.30	3115	20230927	31.78	7590	-45.92	20230418	3115	31.78	20230927	7790	-47.30	20221019	3115	31.78	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
91	20231016	150820	57	100.00	KONEX			N	N	N	N		N	4105	-615	5	-13.03	804580	196	4900.00	4105	4105	4105	5420	4015	4720	4105.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	5	700	500	2830	5	1	1050000	43	-14.71	1.47	12	0.02	-279.00	2787.00	7790	20221019	-47.30	3115	20230927	31.78	7590	-45.92	20230418	3115	31.78	20230927	7790	-47.30	20221019	3115	31.78	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
92	20231016	140821	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	5	700	500	2830	5	1	1050000	50	-16.92	1.69	12	0.00	-279.00	2787.00	7790	20221019	-39.41	3115	20230927	51.52	7590	-37.81	20230418	3115	51.52	20230927	7790	-39.41	20221019	3115	51.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
93	20231016	130815	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	5	700	500	2830	5	1	1050000	50	-16.92	1.69	12	0.00	-279.00	2787.00	7790	20221019	-39.41	3115	20230927	51.52	7590	-37.81	20230418	3115	51.52	20230927	7790	-39.41	20221019	3115	51.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
94	20231016	120815	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	5	700	500	2830	5	1	1050000	50	-16.92	1.69	12	0.00	-279.00	2787.00	7790	20221019	-39.41	3115	20230927	51.52	7590	-37.81	20230418	3115	51.52	20230927	7790	-39.41	20221019	3115	51.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
95	20231016	110811	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	5	700	500	2830	5	1	1050000	50	-16.92	1.69	12	0.00	-279.00	2787.00	7790	20221019	-39.41	3115	20230927	51.52	7590	-37.81	20230418	3115	51.52	20230927	7790	-39.41	20221019	3115	51.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
96	20231016	100806	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	5	700	500	2830	5	1	1050000	50	-16.92	1.69	12	0.00	-279.00	2787.00	7790	20221019	-39.41	3115	20230927	51.52	7590	-37.81	20230418	3115	51.52	20230927	7790	-39.41	20221019	3115	51.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
97	20231016	090808	57	100.00	KONEX			N	N	N	N		N	4720	0	3	0.00	0	0	0.00	0	0	0	5420	4015	4720	0.00	0.00	0	0	4720	4720	4720	4720	4720	4720	4720	5	700	500	2830	5	1	1050000	50	-16.92	1.69	12	0.00	-279.00	2787.00	7790	20221019	-39.41	3115	20230927	51.52	7590	-37.81	20230418	3115	51.52	20230927	7790	-39.41	20221019	3115	51.52	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
98	20231012	160832	57	100.00	KONEX			N	N	N	N		N	4655	-35	5	-0.75	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	5	700	500	2810	5	1	1050000	49	-16.68	1.67	12	0.00	-279.00	2787.00	7790	20221019	-40.24	3115	20230927	49.44	7590	-38.67	20230418	3115	49.44	20230927	7790	-40.24	20221019	3115	49.44	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
99	20231012	150814	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
100	20231012	140815	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
101	20231012	130815	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
102	20231012	120824	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
103	20231012	110823	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
104	20231012	100817	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
105	20231012	090824	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
106	20231011	160812	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	844200	180	84.11	4690	4690	4690	5390	3990	4690	4690.00	0.00	0	0	4936	4812	4566	4442	4196	4875	4505	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.02	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
107	20231011	150817	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	844200	180	84.11	4690	4690	4690	5390	3990	4690	4690.00	0.00	0	0	4936	4812	4566	4442	4196	4875	4505	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.02	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
108	20231011	140821	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	844200	180	84.11	4690	4690	4690	5390	3990	4690	4690.00	0.00	0	0	4936	4812	4566	4442	4196	4875	4505	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.02	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
109	20231011	130810	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4936	4812	4566	4442	4196	4875	4505	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
110	20231011	120826	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4936	4812	4566	4442	4196	4875	4505	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
111	20231011	110820	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4936	4812	4566	4442	4196	4875	4505	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
112	20231011	100814	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4936	4812	4566	4442	4196	4875	4505	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
113	20231011	090818	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4936	4812	4566	4442	4196	4875	4505	5	700	500	2810	5	1	1050000	49	-16.81	1.68	12	0.00	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
114	20231010	150807	57	100.00	KONEX			N	N	N	N		N	4690	370	2	8.56	999590	214	92.24	4320	4690	4320	4965	3675	4320	4670.98	0.00	0	0	4320	4320	4320	4320	4320	4320	4320	5	645	500	2590	5	1	1050000	49	-16.81	1.68	12	0.02	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
115	20231010	140812	57	100.00	KONEX			N	N	N	N		N	4690	370	2	8.56	999590	214	92.24	4320	4690	4320	4965	3675	4320	4670.98	0.00	0	0	4320	4320	4320	4320	4320	4320	4320	5	645	500	2590	5	1	1050000	49	-16.81	1.68	12	0.02	-279.00	2787.00	7790	20221019	-39.79	3115	20230927	50.56	7590	-38.21	20230418	3115	50.56	20230927	7790	-39.79	20221019	3115	50.56	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
116	20231010	130804	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	4965	3675	4320	0.00	0.00	0	0	4320	4320	4320	4320	4320	4320	4320	5	645	500	2590	5	1	1050000	45	-15.48	1.55	12	0.00	-279.00	2787.00	7790	20221019	-44.54	3115	20230927	38.68	7590	-43.08	20230418	3115	38.68	20230927	7790	-44.54	20221019	3115	38.68	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
117	20231010	120803	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	4965	3675	4320	0.00	0.00	0	0	4320	4320	4320	4320	4320	4320	4320	5	645	500	2590	5	1	1050000	45	-15.48	1.55	12	0.00	-279.00	2787.00	7790	20221019	-44.54	3115	20230927	38.68	7590	-43.08	20230418	3115	38.68	20230927	7790	-44.54	20221019	3115	38.68	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
118	20231010	110749	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	4965	3675	4320	0.00	0.00	0	0	4320	4320	4320	4320	4320	4320	4320	5	645	500	2590	5	1	1050000	45	-15.48	1.55	12	0.00	-279.00	2787.00	7790	20221019	-44.54	3115	20230927	38.68	7590	-43.08	20230418	3115	38.68	20230927	7790	-44.54	20221019	3115	38.68	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
119	20231010	100758	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	4965	3675	4320	0.00	0.00	0	0	4320	4320	4320	4320	4320	4320	4320	5	645	500	2590	5	1	1050000	45	-15.48	1.55	12	0.00	-279.00	2787.00	7790	20221019	-44.54	3115	20230927	38.68	7590	-43.08	20230418	3115	38.68	20230927	7790	-44.54	20221019	3115	38.68	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
120	20231010	090752	57	100.00	KONEX			N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	4965	3675	4320	0.00	0.00	0	0	4320	4320	4320	4320	4320	4320	4320	5	645	500	2590	5	1	1050000	45	-15.48	1.55	12	0.00	-279.00	2787.00	7790	20221019	-44.54	3115	20230927	38.68	7590	-43.08	20230418	3115	38.68	20230927	7790	-44.54	20221019	3115	38.68	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
121	20231006	160800	57	100.00	KONEX			N	N	N	N		N	4320	345	2	8.68	1002240	232	37.91	4320	4320	4320	4570	3380	3975	4320.00	0.00	0	0	4125	4050	3900	3825	3675	4087	3862	5	595	500	2380	5	1	1050000	45	-15.48	1.55	12	0.02	-279.00	2787.00	7790	20221019	-44.54	3115	20230927	38.68	7590	-43.08	20230418	3115	38.68	20230927	7790	-44.54	20221019	3115	38.68	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
122	20231006	150748	57	100.00	KONEX			N	N	N	N		N	4320	345	2	8.68	1002240	232	37.91	4320	4320	4320	4570	3380	3975	4320.00	0.00	0	0	4125	4050	3900	3825	3675	4087	3862	5	595	500	2380	5	1	1050000	45	-15.48	1.55	12	0.02	-279.00	2787.00	7790	20221019	-44.54	3115	20230927	38.68	7590	-43.08	20230418	3115	38.68	20230927	7790	-44.54	20221019	3115	38.68	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
123	20231006	140751	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	0	0	0.00	0	0	0	4570	3380	3975	0.00	0.00	0	0	4125	4050	3900	3825	3675	4087	3862	5	595	500	2380	5	1	1050000	42	-14.25	1.43	12	0.00	-279.00	2787.00	7790	20221019	-48.97	3115	20230927	27.61	7590	-47.63	20230418	3115	27.61	20230927	7790	-48.97	20221019	3115	27.61	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
124	20231006	130741	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	0	0	0.00	0	0	0	4570	3380	3975	0.00	0.00	0	0	4125	4050	3900	3825	3675	4087	3862	5	595	500	2380	5	1	1050000	42	-14.25	1.43	12	0.00	-279.00	2787.00	7790	20221019	-48.97	3115	20230927	27.61	7590	-47.63	20230418	3115	27.61	20230927	7790	-48.97	20221019	3115	27.61	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
125	20231006	120739	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	0	0	0.00	0	0	0	4570	3380	3975	0.00	0.00	0	0	4125	4050	3900	3825	3675	4087	3862	5	595	500	2380	5	1	1050000	42	-14.25	1.43	12	0.00	-279.00	2787.00	7790	20221019	-48.97	3115	20230927	27.61	7590	-47.63	20230418	3115	27.61	20230927	7790	-48.97	20221019	3115	27.61	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
126	20231006	110733	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	0	0	0.00	0	0	0	4570	3380	3975	0.00	0.00	0	0	4125	4050	3900	3825	3675	4087	3862	5	595	500	2380	5	1	1050000	42	-14.25	1.43	12	0.00	-279.00	2787.00	7790	20221019	-48.97	3115	20230927	27.61	7590	-47.63	20230418	3115	27.61	20230927	7790	-48.97	20221019	3115	27.61	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
127	20231006	100738	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	0	0	0.00	0	0	0	4570	3380	3975	0.00	0.00	0	0	4125	4050	3900	3825	3675	4087	3862	5	595	500	2380	5	1	1050000	42	-14.25	1.43	12	0.00	-279.00	2787.00	7790	20221019	-48.97	3115	20230927	27.61	7590	-47.63	20230418	3115	27.61	20230927	7790	-48.97	20221019	3115	27.61	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N
128	20231006	090734	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	0	0	0.00	0	0	0	4570	3380	3975	0.00	0.00	0	0	4125	4050	3900	3825	3675	4087	3862	5	595	500	2380	5	1	1050000	42	-14.25	1.43	12	0.00	-279.00	2787.00	7790	20221019	-48.97	3115	20230927	27.61	7590	-47.63	20230418	3115	27.61	20230927	7790	-48.97	20221019	3115	27.61	20230927	0.00	N	217320	500	5 억		0	N	N	0	N	00	N