KissMeData/044990/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	160509	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	17777080	1101	111.32	16200	16300	15910	18630	13770	16200	16146.30	0.00	0	0	16220	16210	16190	16180	16160	16215	16185	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.01	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20231031	150516	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	17777080	1101	111.32	16200	16300	15910	18630	13770	16200	16146.30	0.00	0	0	16220	16210	16190	16180	16160	16215	16185	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.01	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20231031	140521	57	100.00	KONEX			N	N	N	N		N	16100	-100	5	-0.62	14064080	871	88.07	16200	16300	15910	18630	13770	16200	16147.05	0.00	0	0	16220	16210	16190	16180	16160	16215	16185	38	2430	500	11010	10	1	7511064	1209	6.26	2.06	12	0.01	2573.00	7807.00	17770	20230418	-9.40	13300	20230309	21.05	17770	-9.40	20230418	13300	21.05	20230309	17770	-9.40	20230418	12150	32.51	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20231031	130517	57	100.00	KONEX			N	N	N	N		N	16300	100	2	0.62	12454080	771	77.96	16200	16300	15910	18630	13770	16200	16153.15	0.00	0	0	16220	16210	16190	16180	16160	16215	16185	38	2430	500	11010	10	1	7511064	1224	6.34	2.09	12	0.01	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20231031	120513	57	100.00	KONEX			N	N	N	N		N	16300	100	2	0.62	12454080	771	77.96	16200	16300	15910	18630	13770	16200	16153.15	0.00	0	0	16220	16210	16190	16180	16160	16215	16185	38	2430	500	11010	10	1	7511064	1224	6.34	2.09	12	0.01	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20231031	110528	57	100.00	KONEX			N	N	N	N		N	15910	-290	5	-1.79	3504480	219	22.14	16200	16200	15910	18630	13770	16200	16002.19	0.00	0	0	16220	16210	16190	16180	16160	16215	16185	38	2430	500	11010	10	1	7511064	1195	6.18	2.04	12	0.00	2573.00	7807.00	17770	20230418	-10.47	13300	20230309	19.62	17770	-10.47	20230418	13300	19.62	20230309	17770	-10.47	20230418	12150	30.95	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20231031	100520	57	100.00	KONEX			N	N	N	N		N	16190	-10	5	-0.06	32390	2	0.20	16200	16200	16190	18630	13770	16200	16195.00	0.00	0	0	16220	16210	16190	16180	16160	16215	16185	38	2430	500	11010	10	1	7511064	1216	6.29	2.07	12	0.00	2573.00	7807.00	17770	20230418	-8.89	13300	20230309	21.73	17770	-8.89	20230418	13300	21.73	20230309	17770	-8.89	20230418	12150	33.25	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20231031	090517	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	0	0	0.00	0	0	0	18630	13770	16200	0.00	0.00	0	0	16220	16210	16190	16180	16160	16215	16185	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.00	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20231030	160510	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	16006470	989	8.41	16170	16200	16170	18630	13770	16200	16184.50	0.00	0	0	16713	16456	16003	15746	15293	16585	15875	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.01	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20231030	150459	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	16006470	989	8.41	16170	16200	16170	18630	13770	16200	16184.50	0.00	0	0	16713	16456	16003	15746	15293	16585	15875	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.01	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20231030	140500	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	16006470	989	8.41	16170	16200	16170	18630	13770	16200	16184.50	0.00	0	0	16713	16456	16003	15746	15293	16585	15875	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.01	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20231030	130500	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	16006470	989	8.41	16170	16200	16170	18630	13770	16200	16184.50	0.00	0	0	16713	16456	16003	15746	15293	16585	15875	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.01	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20231030	120456	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	0	0	0.00	0	0	0	18630	13770	16200	0.00	0.00	0	0	16713	16456	16003	15746	15293	16585	15875	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.00	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20231030	110457	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	0	0	0.00	0	0	0	18630	13770	16200	0.00	0.00	0	0	16713	16456	16003	15746	15293	16585	15875	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.00	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20231030	100458	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	0	0	0.00	0	0	0	18630	13770	16200	0.00	0.00	0	0	16713	16456	16003	15746	15293	16585	15875	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.00	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20231030	090453	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	0	0	0.00	0	0	0	18630	13770	16200	0.00	0.00	0	0	16713	16456	16003	15746	15293	16585	15875	38	2430	500	11010	10	1	7511064	1217	6.30	2.08	12	0.00	2573.00	7807.00	17770	20230418	-8.84	13300	20230309	21.80	17770	-8.84	20230418	13300	21.80	20230309	17770	-8.84	20230418	12150	33.33	20221031	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20231027	150456	57	100.00	KONEX			N	N	N	N		N	15680	-20	5	-0.13	170355770	10859	47.62	15770	16260	15680	18050	13350	15700	15687.98	0.00	0	0	16506	16102	15896	15492	15286	16000	15390	38	2350	500	10670	10	1	7511064	1178	6.09	2.01	12	0.14	2573.00	7807.00	17770	20230418	-11.76	13300	20230309	17.89	17770	-11.76	20230418	13300	17.89	20230309	17770	-11.76	20230418	12150	29.05	20221027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20231027	140454	57	100.00	KONEX			N	N	N	N		N	15680	-20	5	-0.13	118640130	7561	33.16	15770	16260	15680	18050	13350	15700	15691.06	0.00	0	0	16506	16102	15896	15492	15286	16000	15390	38	2350	500	10670	10	1	7511064	1178	6.09	2.01	12	0.10	2573.00	7807.00	17770	20230418	-11.76	13300	20230309	17.89	17770	-11.76	20230418	13300	17.89	20230309	17770	-11.76	20230418	12150	29.05	20221027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20231027	130447	57	100.00	KONEX			N	N	N	N		N	15680	-20	5	-0.13	71600130	4561	20.00	15770	16260	15680	18050	13350	15700	15698.34	0.00	0	0	16506	16102	15896	15492	15286	16000	15390	38	2350	500	10670	10	1	7511064	1178	6.09	2.01	12	0.06	2573.00	7807.00	17770	20230418	-11.76	13300	20230309	17.89	17770	-11.76	20230418	13300	17.89	20230309	17770	-11.76	20230418	12150	29.05	20221027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20231027	120457	57	100.00	KONEX			N	N	N	N		N	16260	560	2	3.57	53861730	3431	15.05	15770	16260	15680	18050	13350	15700	15698.55	0.00	0	0	16506	16102	15896	15492	15286	16000	15390	38	2350	500	10670	10	1	7511064	1221	6.32	2.08	12	0.05	2573.00	7807.00	17770	20230418	-8.50	13300	20230309	22.26	17770	-8.50	20230418	13300	22.26	20230309	17770	-8.50	20230418	12150	33.83	20221027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20231027	110501	57	100.00	KONEX			N	N	N	N		N	15700	0	3	0.00	38145470	2430	10.66	15770	15770	15680	18050	13350	15700	15697.72	0.00	0	0	16506	16102	15896	15492	15286	16000	15390	38	2350	500	10670	10	1	7511064	1179	6.10	2.01	12	0.03	2573.00	7807.00	17770	20230418	-11.65	13300	20230309	18.05	17770	-11.65	20230418	13300	18.05	20230309	17770	-11.65	20230418	12150	29.22	20221027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20231027	100455	57	100.00	KONEX			N	N	N	N		N	15700	0	3	0.00	25114470	1600	7.02	15770	15770	15680	18050	13350	15700	15696.54	0.00	0	0	16506	16102	15896	15492	15286	16000	15390	38	2350	500	10670	10	1	7511064	1179	6.10	2.01	12	0.02	2573.00	7807.00	17770	20230418	-11.65	13300	20230309	18.05	17770	-11.65	20230418	13300	18.05	20230309	17770	-11.65	20230418	12150	29.22	20221027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20231027	090452	57	100.00	KONEX			N	N	N	N		N	15700	0	3	0.00	0	0	0.00	0	0	0	18050	13350	15700	0.00	0.00	0	0	16506	16102	15896	15492	15286	16000	15390	38	2350	500	10670	10	1	7511064	1179	6.10	2.01	12	0.00	2573.00	7807.00	17770	20230418	-11.65	13300	20230309	18.05	17770	-11.65	20230418	13300	18.05	20230309	17770	-11.65	20230418	12150	29.22	20221027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20231026	160448	57	100.00	KONEX			N	N	N	N		N	15700	-600	5	-3.68	363776970	22804	132.89	16020	16300	15690	18740	13860	16300	15952.33	0.00	0	0	17000	16650	16450	16100	15900	16550	16000	38	2440	500	11080	10	1	7511064	1179	6.10	2.01	12	0.30	2573.00	7807.00	17770	20230418	-11.65	13300	20230309	18.05	17770	-11.65	20230418	13300	18.05	20230309	17770	-11.65	20230418	12150	29.22	20221026	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20231026	150448	57	100.00	KONEX			N	N	N	N		N	15700	-600	5	-3.68	361421970	22654	132.02	16020	16300	15690	18740	13860	16300	15954.00	0.00	0	0	17000	16650	16450	16100	15900	16550	16000	38	2440	500	11080	10	1	7511064	1179	6.10	2.01	12	0.30	2573.00	7807.00	17770	20230418	-11.65	13300	20230309	18.05	17770	-11.65	20230418	13300	18.05	20230309	17770	-11.65	20230418	12150	29.22	20221026	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20231026	140450	57	100.00	KONEX			N	N	N	N		N	15690	-610	5	-3.74	341735920	21400	124.71	16020	16300	15690	18740	13860	16300	15968.97	0.00	0	0	17000	16650	16450	16100	15900	16550	16000	38	2440	500	11080	10	1	7511064	1178	6.10	2.01	12	0.28	2573.00	7807.00	17770	20230418	-11.71	13300	20230309	17.97	17770	-11.71	20230418	13300	17.97	20230309	17770	-11.71	20230418	12150	29.14	20221026	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20231026	130448	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	269519900	16833	98.09	16020	16300	15990	18740	13860	16300	16011.40	0.00	0	0	17000	16650	16450	16100	15900	16550	16000	38	2440	500	11080	10	1	7511064	1202	6.22	2.05	12	0.22	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20221026	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20231026	120448	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	256735900	16034	93.44	16020	16300	15990	18740	13860	16300	16011.97	0.00	0	0	17000	16650	16450	16100	15900	16550	16000	38	2440	500	11080	10	1	7511064	1202	6.22	2.05	12	0.21	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20221026	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20231026	110452	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	253503900	15832	92.26	16020	16300	15990	18740	13860	16300	16012.12	0.00	0	0	17000	16650	16450	16100	15900	16550	16000	38	2440	500	11080	10	1	7511064	1202	6.22	2.05	12	0.21	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20221026	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20231026	100452	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	170799600	10663	62.14	16020	16300	15990	18740	13860	16300	16017.97	0.00	0	0	17000	16650	16450	16100	15900	16550	16000	38	2440	500	11080	10	1	7511064	1224	6.34	2.09	12	0.14	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20221026	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20231026	090449	57	100.00	KONEX			N	N	N	N		N	16000	-300	5	-1.84	84018000	5251	30.60	16020	16020	16000	18740	13860	16300	16000.38	0.00	0	0	17000	16650	16450	16100	15900	16550	16000	38	2440	500	11080	10	1	7511064	1202	6.22	2.05	12	0.07	2573.00	7807.00	17770	20230418	-9.96	13300	20230309	20.30	17770	-9.96	20230418	13300	20.30	20230309	17770	-9.96	20230418	12150	31.69	20221026	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20231025	160452	57	100.00	KONEX			N	N	N	N		N	16300	-460	5	-2.74	280788320	17160	893.75	16800	16800	16250	19270	14250	16760	16362.96	0.00	0	0	16866	16812	16706	16652	16546	16840	16680	38	2510	500	11390	10	1	7511064	1224	6.34	2.09	12	0.23	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20221025	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20231025	150451	57	100.00	KONEX			N	N	N	N		N	16300	-460	5	-2.74	280382020	17135	892.45	16800	16800	16290	19270	14250	16760	16363.12	0.00	0	0	16866	16812	16706	16652	16546	16840	16680	38	2510	500	11390	10	1	7511064	1224	6.34	2.09	12	0.23	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20221025	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20231025	140448	57	100.00	KONEX			N	N	N	N		N	16300	-460	5	-2.74	177251920	10808	562.92	16800	16800	16290	19270	14250	16760	16400.07	0.00	0	0	16866	16812	16706	16652	16546	16840	16680	38	2510	500	11390	10	1	7511064	1224	6.34	2.09	12	0.14	2573.00	7807.00	17770	20230418	-8.27	13300	20230309	22.56	17770	-8.27	20230418	13300	22.56	20230309	17770	-8.27	20230418	12150	34.16	20221025	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20231025	130449	57	100.00	KONEX			N	N	N	N		N	16550	-210	5	-1.25	45492200	2735	142.45	16800	16800	16550	19270	14250	16760	16633.35	0.00	0	0	16866	16812	16706	16652	16546	16840	16680	38	2510	500	11390	10	1	7511064	1243	6.43	2.12	12	0.04	2573.00	7807.00	17770	20230418	-6.87	13300	20230309	24.44	17770	-6.87	20230418	13300	24.44	20230309	17770	-6.87	20230418	12150	36.21	20221025	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20231025	120448	57	100.00	KONEX			N	N	N	N		N	16600	-160	5	-0.95	28344400	1700	88.54	16800	16800	16600	19270	14250	16760	16673.18	0.00	0	0	16866	16812	16706	16652	16546	16840	16680	38	2510	500	11390	10	1	7511064	1247	6.45	2.13	12	0.02	2573.00	7807.00	17770	20230418	-6.58	13300	20230309	24.81	17770	-6.58	20230418	13300	24.81	20230309	17770	-6.58	20230418	12150	36.63	20221025	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20231025	110449	57	100.00	KONEX			N	N	N	N		N	16760	0	3	0.00	10076000	600	31.25	16800	16800	16760	19270	14250	16760	16793.33	0.00	0	0	16866	16812	16706	16652	16546	16840	16680	38	2510	500	11390	10	1	7511064	1259	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221025	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20231025	100448	57	100.00	KONEX			N	N	N	N		N	16760	0	3	0.00	10076000	600	31.25	16800	16800	16760	19270	14250	16760	16793.33	0.00	0	0	16866	16812	16706	16652	16546	16840	16680	38	2510	500	11390	10	1	7511064	1259	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221025	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20231025	090446	57	100.00	KONEX			N	N	N	N		N	16760	0	3	0.00	0	0	0.00	0	0	0	19270	14250	16760	0.00	0.00	0	0	16866	16812	16706	16652	16546	16840	16680	38	2510	500	11390	10	1	7511064	1259	6.51	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221025	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20231024	160438	57	100.00	KONEX			N	N	N	N		N	16760	0	3	0.00	32040570	1920	14.23	16720	16760	16600	19270	14250	16760	16687.80	0.00	0	0	17080	16920	16840	16680	16600	16880	16640	38	2510	500	11390	10	1	7511064	1259	6.51	2.15	12	0.03	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20231024	150446	57	100.00	KONEX			N	N	N	N		N	16650	-110	5	-0.66	29409250	1763	13.07	16720	16760	16600	19270	14250	16760	16681.37	0.00	0	0	17080	16920	16840	16680	16600	16880	16640	38	2510	500	11390	10	1	7511064	1251	6.47	2.13	12	0.02	2573.00	7807.00	17770	20230418	-6.30	13300	20230309	25.19	17770	-6.30	20230418	13300	25.19	20230309	17770	-6.30	20230418	12150	37.04	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20231024	140437	57	100.00	KONEX			N	N	N	N		N	16760	0	3	0.00	12520950	750	5.56	16720	16760	16600	19270	14250	16760	16694.60	0.00	0	0	17080	16920	16840	16680	16600	16880	16640	38	2510	500	11390	10	1	7511064	1259	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20231024	130443	57	100.00	KONEX			N	N	N	N		N	16700	-60	5	-0.36	12269850	735	5.45	16720	16760	16600	19270	14250	16760	16693.67	0.00	0	0	17080	16920	16840	16680	16600	16880	16640	38	2510	500	11390	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20231024	120447	57	100.00	KONEX			N	N	N	N		N	16700	-60	5	-0.36	12269850	735	5.45	16720	16760	16600	19270	14250	16760	16693.67	0.00	0	0	17080	16920	16840	16680	16600	16880	16640	38	2510	500	11390	10	1	7511064	1254	6.49	2.14	12	0.01	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20231024	110443	57	100.00	KONEX			N	N	N	N		N	16760	0	3	0.00	9046900	542	4.02	16720	16760	16600	19270	14250	16760	16691.70	0.00	0	0	17080	16920	16840	16680	16600	16880	16640	38	2510	500	11390	10	1	7511064	1259	6.51	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20231024	100439	57	100.00	KONEX			N	N	N	N		N	16760	0	3	0.00	4186000	250	1.85	16720	16760	16720	19270	14250	16760	16744.00	0.00	0	0	17080	16920	16840	16680	16600	16880	16640	38	2510	500	11390	10	1	7511064	1259	6.51	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20231024	090442	57	100.00	KONEX			N	N	N	N		N	16760	0	3	0.00	0	0	0.00	0	0	0	19270	14250	16760	0.00	0.00	0	0	17080	16920	16840	16680	16600	16880	16640	38	2510	500	11390	10	1	7511064	1259	6.51	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20231023	160436	57	100.00	KONEX			N	N	N	N		N	16760	-140	5	-0.83	228217200	13491	579.51	16890	17000	16760	19430	14370	16900	16916.26	0.00	0	0	17053	16976	16823	16746	16593	17015	16785	38	2530	500	11490	10	1	7511064	1259	6.51	2.15	12	0.18	2573.00	7807.00	17770	20230418	-5.68	13300	20230309	26.02	17770	-5.68	20230418	13300	26.02	20230309	17770	-5.68	20230418	12150	37.94	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20231023	150438	57	100.00	KONEX			N	N	N	N		N	16800	-100	5	-0.59	228016080	13479	578.99	16890	17000	16800	19430	14370	16900	16916.39	0.00	0	0	17053	16976	16823	16746	16593	17015	16785	38	2530	500	11490	10	1	7511064	1262	6.53	2.15	12	0.18	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20231023	140437	57	100.00	KONEX			N	N	N	N		N	16800	-100	5	-0.59	211384080	12489	536.47	16890	17000	16800	19430	14370	16900	16925.62	0.00	0	0	17053	16976	16823	16746	16593	17015	16785	38	2530	500	11490	10	1	7511064	1262	6.53	2.15	12	0.17	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20231023	130439	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	189230280	11175	480.03	16890	17000	16890	19430	14370	16900	16933.36	0.00	0	0	17053	16976	16823	16746	16593	17015	16785	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.15	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20231023	120436	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	148078780	8740	375.43	16890	17000	16890	19430	14370	16900	16942.65	0.00	0	0	17053	16976	16823	16746	16593	17015	16785	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.12	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20231023	110435	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	141284980	8338	358.16	16890	17000	16890	19430	14370	16900	16944.71	0.00	0	0	17053	16976	16823	16746	16593	17015	16785	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.11	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20231023	100431	57	100.00	KONEX			N	N	N	N		N	16990	90	2	0.53	33957200	2006	86.17	16890	16990	16890	19430	14370	16900	16927.82	0.00	0	0	17053	16976	16823	16746	16593	17015	16785	38	2530	500	11490	10	1	7511064	1276	6.60	2.18	12	0.03	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20231023	090440	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17053	16976	16823	16746	16593	17015	16785	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221024	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20231020	160435	57	100.00	KONEX			N	N	N	N		N	16900	10	2	0.06	39195040	2328	5.28	16800	16900	16670	19420	14360	16890	16836.36	0.00	0	0	17030	16960	16830	16760	16630	16995	16795	38	2530	500	11480	10	1	7511064	1269	6.57	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221020	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20231020	150435	57	100.00	KONEX			N	N	N	N		N	16900	10	2	0.06	39195040	2328	5.28	16800	16900	16670	19420	14360	16890	16836.36	0.00	0	0	17030	16960	16830	16760	16630	16995	16795	38	2530	500	11480	10	1	7511064	1269	6.57	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221020	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20231020	140438	57	100.00	KONEX			N	N	N	N		N	16880	-10	5	-0.06	39026040	2318	5.26	16800	16880	16670	19420	14360	16890	16836.08	0.00	0	0	17030	16960	16830	16760	16630	16995	16795	38	2530	500	11480	10	1	7511064	1268	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221020	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20231020	130426	57	100.00	KONEX			N	N	N	N		N	16850	-40	5	-0.24	37034200	2200	4.99	16800	16850	16670	19420	14360	16890	16833.73	0.00	0	0	17030	16960	16830	16760	16630	16995	16795	38	2530	500	11480	10	1	7511064	1266	6.55	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221020	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20231020	120432	57	100.00	KONEX			N	N	N	N		N	16850	-40	5	-0.24	34675200	2060	4.67	16800	16850	16670	19420	14360	16890	16832.62	0.00	0	0	17030	16960	16830	16760	16630	16995	16795	38	2530	500	11480	10	1	7511064	1266	6.55	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221020	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20231020	110437	57	100.00	KONEX			N	N	N	N		N	16850	-40	5	-0.24	5187700	310	0.70	16800	16850	16670	19420	14360	16890	16734.52	0.00	0	0	17030	16960	16830	16760	16630	16995	16795	38	2530	500	11480	10	1	7511064	1266	6.55	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.18	13300	20230309	26.69	17770	-5.18	20230418	13300	26.69	20230309	17770	-5.18	20230418	12150	38.68	20221020	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20231020	100432	57	100.00	KONEX			N	N	N	N		N	16800	-90	5	-0.53	1344000	80	0.18	16800	16800	16800	19420	14360	16890	16800.00	0.00	0	0	17030	16960	16830	16760	16630	16995	16795	38	2530	500	11480	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221020	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20231020	090435	57	100.00	KONEX			N	N	N	N		N	16800	-90	5	-0.53	840000	50	0.11	16800	16800	16800	19420	14360	16890	16800.00	0.00	0	0	17030	16960	16830	16760	16630	16995	16795	38	2530	500	11480	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221020	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20231019	160431	57	100.00	KONEX			N	N	N	N		N	16890	-50	5	-0.30	68362110	4069	101.65	16850	16900	16700	19480	14400	16940	16800.72	0.00	0	0	17246	17092	16946	16792	16646	17170	16870	38	2540	500	11510	10	1	7511064	1269	6.56	2.16	12	0.05	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221019	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20231019	150430	57	100.00	KONEX			N	N	N	N		N	16710	-230	5	-1.36	65887410	3921	97.95	16850	16900	16710	19480	14400	16940	16803.73	0.00	0	0	17246	17092	16946	16792	16646	17170	16870	38	2540	500	11510	10	1	7511064	1255	6.49	2.14	12	0.05	2573.00	7807.00	17770	20230418	-5.97	13300	20230309	25.64	17770	-5.97	20230418	13300	25.64	20230309	17770	-5.97	20230418	12150	37.53	20221019	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20231019	140432	57	100.00	KONEX			N	N	N	N		N	16710	-230	5	-1.36	36276730	2162	54.01	16850	16850	16710	19480	14400	16940	16779.25	0.00	0	0	17246	17092	16946	16792	16646	17170	16870	38	2540	500	11510	10	1	7511064	1255	6.49	2.14	12	0.03	2573.00	7807.00	17770	20230418	-5.97	13300	20230309	25.64	17770	-5.97	20230418	13300	25.64	20230309	17770	-5.97	20230418	12150	37.53	20221019	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20231019	130428	57	100.00	KONEX			N	N	N	N		N	16750	-190	5	-1.12	27065510	1612	40.27	16850	16850	16750	19480	14400	16940	16790.02	0.00	0	0	17246	17092	16946	16792	16646	17170	16870	38	2540	500	11510	10	1	7511064	1258	6.51	2.15	12	0.02	2573.00	7807.00	17770	20230418	-5.74	13300	20230309	25.94	17770	-5.74	20230418	13300	25.94	20230309	17770	-5.74	20230418	12150	37.86	20221019	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20231019	120431	57	100.00	KONEX			N	N	N	N		N	16790	-150	5	-0.89	17179890	1022	25.53	16850	16850	16750	19480	14400	16940	16810.07	0.00	0	0	17246	17092	16946	16792	16646	17170	16870	38	2540	500	11510	10	1	7511064	1261	6.53	2.15	12	0.01	2573.00	7807.00	17770	20230418	-5.51	13300	20230309	26.24	17770	-5.51	20230418	13300	26.24	20230309	17770	-5.51	20230418	12150	38.19	20221019	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20231019	110431	57	100.00	KONEX			N	N	N	N		N	16840	-100	5	-0.59	3619950	215	5.37	16850	16850	16750	19480	14400	16940	16836.98	0.00	0	0	17246	17092	16946	16792	16646	17170	16870	38	2540	500	11510	10	1	7511064	1265	6.54	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.23	13300	20230309	26.62	17770	-5.23	20230418	13300	26.62	20230309	17770	-5.23	20230418	12150	38.60	20221019	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20231019	100428	57	100.00	KONEX			N	N	N	N		N	16800	-140	5	-0.83	1802350	107	2.67	16850	16850	16750	19480	14400	16940	16844.39	0.00	0	0	17246	17092	16946	16792	16646	17170	16870	38	2540	500	11510	10	1	7511064	1262	6.53	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.46	13300	20230309	26.32	17770	-5.46	20230418	13300	26.32	20230309	17770	-5.46	20230418	12150	38.27	20221019	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20231019	090431	57	100.00	KONEX			N	N	N	N		N	16940	0	3	0.00	0	0	0.00	0	0	0	19480	14400	16940	0.00	0.00	0	0	17246	17092	16946	16792	16646	17170	16870	38	2540	500	11510	10	1	7511064	1272	6.58	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.67	13300	20230309	27.37	17770	-4.67	20230418	13300	27.37	20230309	17770	-4.67	20230418	12150	39.42	20221019	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20231018	160433	57	100.00	KONEX			N	N	N	N		N	16940	50	2	0.30	67568670	4003	68.02	16900	17100	16800	19420	14360	16890	16879.51	0.00	0	0	17036	16962	16926	16852	16816	16945	16835	38	2530	500	11480	10	1	7511064	1272	6.58	2.17	12	0.05	2573.00	7807.00	17770	20230418	-4.67	13300	20230309	27.37	17770	-4.67	20230418	13300	27.37	20230309	17770	-4.67	20230418	12150	39.42	20221018	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20231018	150427	57	100.00	KONEX			N	N	N	N		N	16810	-80	5	-0.47	65533070	3882	65.96	16900	17100	16810	19420	14360	16890	16881.26	0.00	0	0	17036	16962	16926	16852	16816	16945	16835	38	2530	500	11480	10	1	7511064	1263	6.53	2.15	12	0.05	2573.00	7807.00	17770	20230418	-5.40	13300	20230309	26.39	17770	-5.40	20230418	13300	26.39	20230309	17770	-5.40	20230418	12150	38.35	20221018	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20231018	140424	57	100.00	KONEX			N	N	N	N		N	16990	100	2	0.59	39156720	2317	39.37	16900	17100	16880	19420	14360	16890	16899.75	0.00	0	0	17036	16962	16926	16852	16816	16945	16835	38	2530	500	11480	10	1	7511064	1276	6.60	2.18	12	0.03	2573.00	7807.00	17770	20230418	-4.39	13300	20230309	27.74	17770	-4.39	20230418	13300	27.74	20230309	17770	-4.39	20230418	12150	39.84	20221018	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20231018	130422	57	100.00	KONEX			N	N	N	N		N	16880	-10	5	-0.06	38952840	2305	39.17	16900	17100	16880	19420	14360	16890	16899.28	0.00	0	0	17036	16962	16926	16852	16816	16945	16835	38	2530	500	11480	10	1	7511064	1268	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221018	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20231018	120429	57	100.00	KONEX			N	N	N	N		N	16880	-10	5	-0.06	38952840	2305	39.17	16900	17100	16880	19420	14360	16890	16899.28	0.00	0	0	17036	16962	16926	16852	16816	16945	16835	38	2530	500	11480	10	1	7511064	1268	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221018	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20231018	110425	57	100.00	KONEX			N	N	N	N		N	16880	-10	5	-0.06	38952840	2305	39.17	16900	17100	16880	19420	14360	16890	16899.28	0.00	0	0	17036	16962	16926	16852	16816	16945	16835	38	2530	500	11480	10	1	7511064	1268	6.56	2.16	12	0.03	2573.00	7807.00	17770	20230418	-5.01	13300	20230309	26.92	17770	-5.01	20230418	13300	26.92	20230309	17770	-5.01	20230418	12150	38.93	20221018	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20231018	100428	57	100.00	KONEX			N	N	N	N		N	16900	10	2	0.06	38902200	2302	39.12	16900	17100	16880	19420	14360	16890	16899.30	0.00	0	0	17036	16962	16926	16852	16816	16945	16835	38	2530	500	11480	10	1	7511064	1269	6.57	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221018	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20231018	090425	57	100.00	KONEX			N	N	N	N		N	16890	0	3	0.00	0	0	0.00	0	0	0	19420	14360	16890	0.00	0.00	0	0	17036	16962	16926	16852	16816	16945	16835	38	2530	500	11480	10	1	7511064	1269	6.56	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221018	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20231017	160428	57	100.00	KONEX			N	N	N	N		N	16890	-10	5	-0.06	99608870	5885	247.79	16900	17000	16890	19430	14370	16900	16925.89	0.00	0	0	17040	16970	16930	16860	16820	16955	16845	38	2530	500	11490	10	1	7511064	1269	6.56	2.16	12	0.08	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20231017	150427	57	100.00	KONEX			N	N	N	N		N	16890	-10	5	-0.06	97814030	5779	243.33	16900	17000	16890	19430	14370	16900	16925.77	0.00	0	0	17040	16970	16930	16860	16820	16955	16845	38	2530	500	11490	10	1	7511064	1269	6.56	2.16	12	0.08	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20231017	140428	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	67938520	4020	169.26	16900	16920	16900	19430	14370	16900	16900.13	0.00	0	0	17040	16970	16930	16860	16820	16955	16845	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.05	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20231017	130426	57	100.00	KONEX			N	N	N	N		N	16910	10	2	0.06	51038200	3020	127.16	16900	16910	16900	19430	14370	16900	16900.07	0.00	0	0	17040	16970	16930	16860	16820	16955	16845	38	2530	500	11490	10	1	7511064	1270	6.57	2.17	12	0.04	2573.00	7807.00	17770	20230418	-4.84	13300	20230309	27.14	17770	-4.84	20230418	13300	27.14	20230309	17770	-4.84	20230418	12150	39.18	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20231017	120428	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	50700000	3000	126.32	16900	16900	16900	19430	14370	16900	16900.00	0.00	0	0	17040	16970	16930	16860	16820	16955	16845	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.04	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20231017	110423	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	33816900	2001	84.25	16900	16900	16900	19430	14370	16900	16900.00	0.00	0	0	17040	16970	16930	16860	16820	16955	16845	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20231017	100421	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	16900000	1000	42.11	16900	16900	16900	19430	14370	16900	16900.00	0.00	0	0	17040	16970	16930	16860	16820	16955	16845	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.01	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20231017	090424	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17040	16970	16930	16860	16820	16955	16845	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20231016	160423	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	40142030	2375	285.11	16900	17000	16890	19430	14370	16900	16901.91	0.00	0	0	17086	16992	16926	16832	16766	16980	16820	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.03	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20231016	150423	57	100.00	KONEX			N	N	N	N		N	16890	-10	5	-0.06	22819870	1350	162.06	16900	17000	16890	19430	14370	16900	16903.61	0.00	0	0	17086	16992	16926	16832	16766	16980	16820	38	2530	500	11490	10	1	7511064	1269	6.56	2.16	12	0.02	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20231016	140423	57	100.00	KONEX			N	N	N	N		N	17000	100	2	0.59	22498870	1331	159.78	16900	17000	16900	19430	14370	16900	16903.73	0.00	0	0	17086	16992	16926	16832	16766	16980	16820	38	2530	500	11490	10	1	7511064	1277	6.61	2.18	12	0.02	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20231016	130422	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	21483900	1271	152.58	16900	16920	16900	19430	14370	16900	16903.15	0.00	0	0	17086	16992	16926	16832	16766	16980	16820	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.02	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20231016	120422	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	20774100	1229	147.54	16900	16920	16900	19430	14370	16900	16903.25	0.00	0	0	17086	16992	16926	16832	16766	16980	16820	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.02	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20231016	110420	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	4579900	271	32.53	16900	16900	16900	19430	14370	16900	16900.00	0.00	0	0	17086	16992	16926	16832	16766	16980	16820	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20231016	100417	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	4241900	251	30.13	16900	16900	16900	19430	14370	16900	16900.00	0.00	0	0	17086	16992	16926	16832	16766	16980	16820	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20231016	090419	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	507000	30	3.60	16900	16900	16900	19430	14370	16900	16900.00	0.00	0	0	17086	16992	16926	16832	16766	16980	16820	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221017	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20231012	160429	57	100.00	KONEX			N	N	N	N		N	16950	50	2	0.30	33938980	1978	125.35	16900	17450	16900	19430	14370	16900	17158.23	0.00	0	0	17286	17092	16906	16712	16526	17190	16810	38	2530	500	11490	10	1	7511064	1273	6.59	2.17	12	0.03	2573.00	7807.00	17770	20230418	-4.61	13300	20230309	27.44	17770	-4.61	20230418	13300	27.44	20230309	17770	-4.61	20230418	12150	39.51	20221012	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20231012	150421	57	100.00	KONEX			N	N	N	N		N	17100	200	2	1.18	23262400	1352	85.68	16900	17450	16900	19430	14370	16900	17205.92	0.00	0	0	17286	17092	16906	16712	16526	17190	16810	38	2530	500	11490	10	1	7511064	1284	6.65	2.19	12	0.02	2573.00	7807.00	17770	20230418	-3.77	13300	20230309	28.57	17770	-3.77	20230418	13300	28.57	20230309	17770	-3.77	20230418	12150	40.74	20221012	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20231012	140421	57	100.00	KONEX			N	N	N	N		N	17280	380	2	2.25	21117300	1227	77.76	16900	17450	16900	19430	14370	16900	17210.51	0.00	0	0	17286	17092	16906	16712	16526	17190	16810	38	2530	500	11490	10	1	7511064	1298	6.72	2.21	12	0.02	2573.00	7807.00	17770	20230418	-2.76	13300	20230309	29.92	17770	-2.76	20230418	13300	29.92	20230309	17770	-2.76	20230418	12150	42.22	20221012	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20231012	130421	57	100.00	KONEX			N	N	N	N		N	17390	490	2	2.90	19905800	1157	73.32	16900	17450	16900	19430	14370	16900	17204.67	0.00	0	0	17286	17092	16906	16712	16526	17190	16810	38	2530	500	11490	10	1	7511064	1306	6.76	2.23	12	0.02	2573.00	7807.00	17770	20230418	-2.14	13300	20230309	30.75	17770	-2.14	20230418	13300	30.75	20230309	17770	-2.14	20230418	12150	43.13	20221012	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20231012	120428	57	100.00	KONEX			N	N	N	N		N	17000	100	2	0.59	5474000	322	20.41	16900	17100	16900	19430	14370	16900	17000.00	0.00	0	0	17286	17092	16906	16712	16526	17190	16810	38	2530	500	11490	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221012	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20231012	110426	57	100.00	KONEX			N	N	N	N		N	17000	100	2	0.59	5134000	302	19.14	16900	17100	16900	19430	14370	16900	17000.00	0.00	0	0	17286	17092	16906	16712	16526	17190	16810	38	2530	500	11490	10	1	7511064	1277	6.61	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221012	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20231012	100425	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	1690000	100	6.34	16900	16900	16900	19430	14370	16900	16900.00	0.00	0	0	17286	17092	16906	16712	16526	17190	16810	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221012	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20231012	090426	57	100.00	KONEX			N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	19430	14370	16900	0.00	0.00	0	0	17286	17092	16906	16712	16526	17190	16810	38	2530	500	11490	10	1	7511064	1269	6.57	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221012	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20231011	160422	57	100.00	KONEX			N	N	N	N		N	16900	-190	5	-1.11	26921630	1578	14.55	16720	17100	16720	19650	14530	17090	17060.60	0.00	0	0	17350	17220	16960	16830	16570	17285	16895	38	2560	500	11620	10	1	7511064	1269	6.57	2.16	12	0.02	2573.00	7807.00	17770	20230418	-4.90	13300	20230309	27.07	17770	-4.90	20230418	13300	27.07	20230309	17770	-4.90	20230418	12150	39.09	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20231011	150422	57	100.00	KONEX			N	N	N	N		N	17090	0	3	0.00	26904730	1577	14.54	16720	17100	16720	19650	14530	17090	17060.70	0.00	0	0	17350	17220	16960	16830	16570	17285	16895	38	2560	500	11620	10	1	7511064	1284	6.64	2.19	12	0.02	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20231011	140427	57	100.00	KONEX			N	N	N	N		N	17090	0	3	0.00	21777730	1277	11.77	16720	17100	16720	19650	14530	17090	17053.82	0.00	0	0	17350	17220	16960	16830	16570	17285	16895	38	2560	500	11620	10	1	7511064	1284	6.64	2.19	12	0.02	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20231011	130419	57	100.00	KONEX			N	N	N	N		N	17090	0	3	0.00	21709370	1273	11.73	16720	17100	16720	19650	14530	17090	17053.71	0.00	0	0	17350	17220	16960	16830	16570	17285	16895	38	2560	500	11620	10	1	7511064	1284	6.64	2.19	12	0.02	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20231011	120429	57	100.00	KONEX			N	N	N	N		N	17050	-40	5	-0.23	2136630	127	1.17	16720	17050	16720	19650	14530	17090	16823.86	0.00	0	0	17350	17220	16960	16830	16570	17285	16895	38	2560	500	11620	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20231011	110424	57	100.00	KONEX			N	N	N	N		N	17050	-40	5	-0.23	2136630	127	1.17	16720	17050	16720	19650	14530	17090	16823.86	0.00	0	0	17350	17220	16960	16830	16570	17285	16895	38	2560	500	11620	10	1	7511064	1281	6.63	2.18	12	0.00	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20231011	100421	57	100.00	KONEX			N	N	N	N		N	16820	-270	5	-1.58	2085480	124	1.14	16720	16820	16720	19650	14530	17090	16818.39	0.00	0	0	17350	17220	16960	16830	16570	17285	16895	38	2560	500	11620	10	1	7511064	1263	6.54	2.15	12	0.00	2573.00	7807.00	17770	20230418	-5.35	13300	20230309	26.47	17770	-5.35	20230418	13300	26.47	20230309	17770	-5.35	20230418	12150	38.44	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20231011	090424	57	100.00	KONEX			N	N	N	N		N	16720	-370	5	-2.17	33440	2	0.02	16720	16720	16720	19650	14530	17090	16720.00	0.00	0	0	17350	17220	16960	16830	16570	17285	16895	38	2560	500	11620	10	1	7511064	1256	6.50	2.14	12	0.00	2573.00	7807.00	17770	20230418	-5.91	13300	20230309	25.71	17770	-5.91	20230418	13300	25.71	20230309	17770	-5.91	20230418	12150	37.61	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20231010	160420	57	100.00	KONEX			N	N	N	N		N	17090	200	2	1.18	183896880	10848	361.24	16700	17090	16700	19420	14360	16890	16952.15	0.00	0	0	17623	17256	16733	16366	15843	17440	16550	38	2530	500	11480	10	1	7511064	1284	6.64	2.19	12	0.14	2573.00	7807.00	17770	20230418	-3.83	13300	20230309	28.50	17770	-3.83	20230418	13300	28.50	20230309	17770	-3.83	20230418	12150	40.66	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20231010	150418	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	183725980	10838	360.91	16700	17000	16700	19420	14360	16890	16952.02	0.00	0	0	17623	17256	16733	16366	15843	17440	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.14	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20231010	140419	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	183725980	10838	360.91	16700	17000	16700	19420	14360	16890	16952.02	0.00	0	0	17623	17256	16733	16366	15843	17440	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.14	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20231010	130416	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	81751100	4813	160.27	16700	17000	16700	19420	14360	16890	16985.48	0.00	0	0	17623	17256	16733	16366	15843	17440	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.06	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20231010	120418	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	25753100	1519	50.58	16700	17000	16700	19420	14360	16890	16953.98	0.00	0	0	17623	17256	16733	16366	15843	17440	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.02	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20231010	110409	57	100.00	KONEX			N	N	N	N		N	17000	110	2	0.65	25753100	1519	50.58	16700	17000	16700	19420	14360	16890	16953.98	0.00	0	0	17623	17256	16733	16366	15843	17440	16550	38	2530	500	11480	10	1	7511064	1277	6.61	2.18	12	0.02	2573.00	7807.00	17770	20230418	-4.33	13300	20230309	27.82	17770	-4.33	20230418	13300	27.82	20230309	17770	-4.33	20230418	12150	39.92	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20231010	100414	57	100.00	KONEX			N	N	N	N		N	16730	-160	5	-0.95	1170800	70	2.33	16700	16730	16700	19420	14360	16890	16725.71	0.00	0	0	17623	17256	16733	16366	15843	17440	16550	38	2530	500	11480	10	1	7511064	1257	6.50	2.14	12	0.00	2573.00	7807.00	17770	20230418	-5.85	13300	20230309	25.79	17770	-5.85	20230418	13300	25.79	20230309	17770	-5.85	20230418	12150	37.70	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20231010	090413	57	100.00	KONEX			N	N	N	N		N	16700	-190	5	-1.12	167000	10	0.33	16700	16700	16700	19420	14360	16890	16700.00	0.00	0	0	17623	17256	16733	16366	15843	17440	16550	38	2530	500	11480	10	1	7511064	1254	6.49	2.14	12	0.00	2573.00	7807.00	17770	20230418	-6.02	13300	20230309	25.56	17770	-6.02	20230418	13300	25.56	20230309	17770	-6.02	20230418	12150	37.45	20221011	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20231006	160417	57	100.00	KONEX			N	N	N	N		N	16890	-30	5	-0.18	51118360	3003	658.55	16500	17100	16210	19450	14390	16920	17022.43	0.00	0	0	17240	17080	16990	16830	16740	17160	16910	38	2530	500	11500	10	1	7511064	1269	6.56	2.16	12	0.04	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221006	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20231006	150409	57	100.00	KONEX			N	N	N	N		N	17050	130	2	0.77	51101470	3002	658.33	16500	17100	16210	19450	14390	16920	17022.48	0.00	0	0	17240	17080	16990	16830	16740	17160	16910	38	2530	500	11500	10	1	7511064	1281	6.63	2.18	12	0.04	2573.00	7807.00	17770	20230418	-4.05	13300	20230309	28.20	17770	-4.05	20230418	13300	28.20	20230309	17770	-4.05	20230418	12150	40.33	20221006	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20231006	140410	57	100.00	KONEX			N	N	N	N		N	17060	140	2	0.83	14510710	856	187.72	16500	17100	16210	19450	14390	16920	16951.76	0.00	0	0	17240	17080	16990	16830	16740	17160	16910	38	2530	500	11500	10	1	7511064	1281	6.63	2.19	12	0.01	2573.00	7807.00	17770	20230418	-4.00	13300	20230309	28.27	17770	-4.00	20230418	13300	28.27	20230309	17770	-4.00	20230418	12150	40.41	20221006	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20231006	130408	57	100.00	KONEX			N	N	N	N		N	16870	-50	5	-0.30	8471470	502	110.09	16500	17100	16210	19450	14390	16920	16875.44	0.00	0	0	17240	17080	16990	16830	16740	17160	16910	38	2530	500	11500	10	1	7511064	1267	6.56	2.16	12	0.01	2573.00	7807.00	17770	20230418	-5.06	13300	20230309	26.84	17770	-5.06	20230418	13300	26.84	20230309	17770	-5.06	20230418	12150	38.85	20221006	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20231006	120405	57	100.00	KONEX			N	N	N	N		N	16860	-60	5	-0.35	3410470	202	44.30	16500	17100	16210	19450	14390	16920	16883.51	0.00	0	0	17240	17080	16990	16830	16740	17160	16910	38	2530	500	11500	10	1	7511064	1266	6.55	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20221006	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20231006	110403	57	100.00	KONEX			N	N	N	N		N	16860	-60	5	-0.35	3410470	202	44.30	16500	17100	16210	19450	14390	16920	16883.51	0.00	0	0	17240	17080	16990	16830	16740	17160	16910	38	2530	500	11500	10	1	7511064	1266	6.55	2.16	12	0.00	2573.00	7807.00	17770	20230418	-5.12	13300	20230309	26.77	17770	-5.12	20230418	13300	26.77	20230309	17770	-5.12	20230418	12150	38.77	20221006	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20231006	100406	57	100.00	KONEX			N	N	N	N		N	16890	-30	5	-0.18	287930	17	3.73	16500	17100	16210	19450	14390	16920	16937.06	0.00	0	0	17240	17080	16990	16830	16740	17160	16910	38	2530	500	11500	10	1	7511064	1269	6.56	2.16	12	0.00	2573.00	7807.00	17770	20230418	-4.95	13300	20230309	26.99	17770	-4.95	20230418	13300	26.99	20230309	17770	-4.95	20230418	12150	39.01	20221006	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20231006	090402	57	100.00	KONEX			N	N	N	N		N	16920	0	3	0.00	0	0	0.00	0	0	0	19450	14390	16920	0.00	0.00	0	0	17240	17080	16990	16830	16740	17160	16910	38	2530	500	11500	10	1	7511064	1271	6.58	2.17	12	0.00	2573.00	7807.00	17770	20230418	-4.78	13300	20230309	27.22	17770	-4.78	20230418	13300	27.22	20230309	17770	-4.78	20230418	12150	39.26	20221006	0.00	N	044990	500	37 억		0	N	N	0	N	00	N