KissMeData/066830/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	160618	57	100.00	KONEX			N	N	N	N		N	2065	264	2	14.66	66465	33	94.29	2000	2065	1800	2070	1531	1801	2014.09	0.00	0	0	2193	1997	1899	1703	1605	1948	1654	28	269	500	1110	5	1	5667180	117	6.66	1.00	12	0.00	310.00	2068.00	3205	20230313	-35.57	1730	20231006	19.36	3205	-35.57	20230313	1730	19.36	20231006	3205	-35.57	20230313	1730	19.36	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
3	20231031	150625	57	100.00	KONEX			N	N	N	N		N	2015	214	2	11.88	45815	23	65.71	2000	2015	1800	2070	1531	1801	1991.96	0.00	0	0	2193	1997	1899	1703	1605	1948	1654	28	269	500	1110	5	1	5667180	114	6.50	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.13	1730	20231006	16.47	3205	-37.13	20230313	1730	16.47	20231006	3205	-37.13	20230313	1730	16.47	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
4	20231031	140631	57	100.00	KONEX			N	N	N	N		N	2000	199	2	11.05	43800	22	62.86	2000	2000	1800	2070	1531	1801	1990.91	0.00	0	0	2193	1997	1899	1703	1605	1948	1654	28	269	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
5	20231031	130627	57	100.00	KONEX			N	N	N	N		N	2000	199	2	11.05	39800	20	57.14	2000	2000	1800	2070	1531	1801	1990.00	0.00	0	0	2193	1997	1899	1703	1605	1948	1654	28	269	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
6	20231031	120622	57	100.00	KONEX			N	N	N	N		N	2000	199	2	11.05	39800	20	57.14	2000	2000	1800	2070	1531	1801	1990.00	0.00	0	0	2193	1997	1899	1703	1605	1948	1654	28	269	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
7	20231031	110640	57	100.00	KONEX			N	N	N	N		N	2000	199	2	11.05	39800	20	57.14	2000	2000	1800	2070	1531	1801	1990.00	0.00	0	0	2193	1997	1899	1703	1605	1948	1654	28	269	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
8	20231031	100630	57	100.00	KONEX			N	N	N	N		N	2000	199	2	11.05	2000	1	2.86	2000	2000	2000	2070	1531	1801	2000.00	0.00	0	0	2193	1997	1899	1703	1605	1948	1654	28	269	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
9	20231031	090628	57	100.00	KONEX			N	N	N	N		N	2000	199	2	11.05	2000	1	2.86	2000	2000	2000	2070	1531	1801	2000.00	0.00	0	0	2193	1997	1899	1703	1605	1948	1654	28	269	500	1110	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
10	20231030	160619	57	100.00	KONEX			N	N	N	N		N	1801	-294	5	-14.03	64418	35	3500.00	1900	2095	1801	2405	1785	2095	1863.86	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	28	310	500	1290	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.81	1730	20231006	4.10	3205	-43.81	20230313	1730	4.10	20231006	3205	-43.81	20230313	1730	4.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
11	20231030	150604	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	22995	12	1200.00	1900	2095	1900	2405	1785	2095	1916.25	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
12	20231030	140605	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	22995	12	1200.00	1900	2095	1900	2405	1785	2095	1916.25	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
13	20231030	130606	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	22995	12	1200.00	1900	2095	1900	2405	1785	2095	1916.25	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
14	20231030	120601	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
15	20231030	110602	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
16	20231030	100602	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
17	20231030	090558	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
18	20231027	160531	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	4.76	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2253	2126	2063	1936	1873	2095	1905	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
19	20231027	150600	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	4.76	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2253	2126	2063	1936	1873	2095	1905	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
20	20231027	140558	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	4.76	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2253	2126	2063	1936	1873	2095	1905	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
21	20231027	130551	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	4.76	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2253	2126	2063	1936	1873	2095	1905	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
22	20231027	120600	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	4.76	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2253	2126	2063	1936	1873	2095	1905	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
23	20231027	110606	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	4.76	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2253	2126	2063	1936	1873	2095	1905	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
24	20231027	100559	57	100.00	KONEX			N	N	N	N		N	2095	95	2	4.75	2095	1	4.76	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2253	2126	2063	1936	1873	2095	1905	28	300	500	1240	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
25	20231027	090556	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2253	2126	2063	1936	1873	2095	1905	28	300	500	1240	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
26	20231026	160551	57	100.00	KONEX			N	N	N	N		N	2000	-175	5	-8.05	43190	21	63.64	2100	2190	2000	2500	1850	2175	2056.67	0.00	0	0	2318	2246	2123	2051	1928	2282	2087	28	325	500	1340	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
27	20231026	150550	57	100.00	KONEX			N	N	N	N		N	2100	-75	5	-3.45	2100	1	3.03	2100	2100	2100	2500	1850	2175	2100.00	0.00	0	0	2318	2246	2123	2051	1928	2282	2087	28	325	500	1340	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
28	20231026	140551	57	100.00	KONEX			N	N	N	N		N	2100	-75	5	-3.45	2100	1	3.03	2100	2100	2100	2500	1850	2175	2100.00	0.00	0	0	2318	2246	2123	2051	1928	2282	2087	28	325	500	1340	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
29	20231026	130550	57	100.00	KONEX			N	N	N	N		N	2100	-75	5	-3.45	2100	1	3.03	2100	2100	2100	2500	1850	2175	2100.00	0.00	0	0	2318	2246	2123	2051	1928	2282	2087	28	325	500	1340	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
30	20231026	120549	57	100.00	KONEX			N	N	N	N		N	2100	-75	5	-3.45	2100	1	3.03	2100	2100	2100	2500	1850	2175	2100.00	0.00	0	0	2318	2246	2123	2051	1928	2282	2087	28	325	500	1340	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
31	20231026	110555	57	100.00	KONEX			N	N	N	N		N	2100	-75	5	-3.45	2100	1	3.03	2100	2100	2100	2500	1850	2175	2100.00	0.00	0	0	2318	2246	2123	2051	1928	2282	2087	28	325	500	1340	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
32	20231026	100554	57	100.00	KONEX			N	N	N	N		N	2100	-75	5	-3.45	2100	1	3.03	2100	2100	2100	2500	1850	2175	2100.00	0.00	0	0	2318	2246	2123	2051	1928	2282	2087	28	325	500	1340	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
33	20231026	090552	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2318	2246	2123	2051	1928	2282	2087	28	325	500	1340	5	1	5667180	123	7.02	1.05	12	0.00	310.00	2068.00	3205	20230313	-32.14	1730	20231006	25.72	3205	-32.14	20230313	1730	25.72	20231006	3205	-32.14	20230313	1730	25.72	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
34	20231025	160554	57	100.00	KONEX			N	N	N	N		N	2175	85	2	4.07	68320	33	78.57	2095	2195	2000	2400	1780	2090	2070.30	0.00	0	0	2283	2186	1993	1896	1703	2235	1945	28	310	500	1290	5	1	5667180	123	7.02	1.05	12	0.00	310.00	2068.00	3205	20230313	-32.14	1730	20231006	25.72	3205	-32.14	20230313	1730	25.72	20231006	3205	-32.14	20230313	1730	25.72	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
35	20231025	150553	57	100.00	KONEX			N	N	N	N		N	2175	85	2	4.07	68320	33	78.57	2095	2195	2000	2400	1780	2090	2070.30	0.00	0	0	2283	2186	1993	1896	1703	2235	1945	28	310	500	1290	5	1	5667180	123	7.02	1.05	12	0.00	310.00	2068.00	3205	20230313	-32.14	1730	20231006	25.72	3205	-32.14	20230313	1730	25.72	20231006	3205	-32.14	20230313	1730	25.72	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
36	20231025	140550	57	100.00	KONEX			N	N	N	N		N	2175	85	2	4.07	68320	33	78.57	2095	2195	2000	2400	1780	2090	2070.30	0.00	0	0	2283	2186	1993	1896	1703	2235	1945	28	310	500	1290	5	1	5667180	123	7.02	1.05	12	0.00	310.00	2068.00	3205	20230313	-32.14	1730	20231006	25.72	3205	-32.14	20230313	1730	25.72	20231006	3205	-32.14	20230313	1730	25.72	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
37	20231025	130550	57	100.00	KONEX			N	N	N	N		N	2175	85	2	4.07	68320	33	78.57	2095	2195	2000	2400	1780	2090	2070.30	0.00	0	0	2283	2186	1993	1896	1703	2235	1945	28	310	500	1290	5	1	5667180	123	7.02	1.05	12	0.00	310.00	2068.00	3205	20230313	-32.14	1730	20231006	25.72	3205	-32.14	20230313	1730	25.72	20231006	3205	-32.14	20230313	1730	25.72	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
38	20231025	120551	57	100.00	KONEX			N	N	N	N		N	2195	105	2	5.02	44145	21	50.00	2095	2195	2095	2400	1780	2090	2102.14	0.00	0	0	2283	2186	1993	1896	1703	2235	1945	28	310	500	1290	5	1	5667180	124	7.08	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
39	20231025	110551	57	100.00	KONEX			N	N	N	N		N	2195	105	2	5.02	44145	21	50.00	2095	2195	2095	2400	1780	2090	2102.14	0.00	0	0	2283	2186	1993	1896	1703	2235	1945	28	310	500	1290	5	1	5667180	124	7.08	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
40	20231025	100551	57	100.00	KONEX			N	N	N	N		N	2195	105	2	5.02	44145	21	50.00	2095	2195	2095	2400	1780	2090	2102.14	0.00	0	0	2283	2186	1993	1896	1703	2235	1945	28	310	500	1290	5	1	5667180	124	7.08	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
41	20231025	090548	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2283	2186	1993	1896	1703	2235	1945	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
42	20231024	160538	57	100.00	KONEX			N	N	N	N		N	2090	-5	5	-0.24	80890	42	190.91	2000	2090	1800	2405	1785	2095	1925.95	0.00	0	0	2231	2162	2031	1962	1831	2197	1997	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
43	20231024	150548	57	100.00	KONEX			N	N	N	N		N	2090	-5	5	-0.24	80890	42	190.91	2000	2090	1800	2405	1785	2095	1925.95	0.00	0	0	2231	2162	2031	1962	1831	2197	1997	28	310	500	1290	5	1	5667180	118	6.74	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.79	1730	20231006	20.81	3205	-34.79	20230313	1730	20.81	20231006	3205	-34.79	20230313	1730	20.81	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
44	20231024	140536	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	42800	23	104.55	2000	2000	1800	2405	1785	2095	1860.87	0.00	0	0	2231	2162	2031	1962	1831	2197	1997	28	310	500	1290	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
45	20231024	130543	57	100.00	KONEX			N	N	N	N		N	1800	-295	5	-14.08	21800	12	54.55	2000	2000	1800	2405	1785	2095	1816.67	0.00	0	0	2231	2162	2031	1962	1831	2197	1997	28	310	500	1290	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1730	20231006	4.05	3205	-43.84	20230313	1730	4.05	20231006	3205	-43.84	20230313	1730	4.05	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
46	20231024	120549	57	100.00	KONEX			N	N	N	N		N	1800	-295	5	-14.08	21800	12	54.55	2000	2000	1800	2405	1785	2095	1816.67	0.00	0	0	2231	2162	2031	1962	1831	2197	1997	28	310	500	1290	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1730	20231006	4.05	3205	-43.84	20230313	1730	4.05	20231006	3205	-43.84	20230313	1730	4.05	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
47	20231024	110544	57	100.00	KONEX			N	N	N	N		N	2000	-95	5	-4.53	2000	1	4.55	2000	2000	2000	2405	1785	2095	2000.00	0.00	0	0	2231	2162	2031	1962	1831	2197	1997	28	310	500	1290	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
48	20231024	100538	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2231	2162	2031	1962	1831	2197	1997	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
49	20231024	090543	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2231	2162	2031	1962	1831	2197	1997	28	310	500	1290	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
50	20231023	160535	57	100.00	KONEX			N	N	N	N		N	2095	195	2	10.26	43195	22	16.92	2000	2100	1900	2185	1615	1900	1963.41	0.00	0	0	2553	2226	2063	1736	1573	2145	1655	28	285	500	1170	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
51	20231023	150538	57	100.00	KONEX			N	N	N	N		N	2095	195	2	10.26	43195	22	16.92	2000	2100	1900	2185	1615	1900	1963.41	0.00	0	0	2553	2226	2063	1736	1573	2145	1655	28	285	500	1170	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
52	20231023	140536	57	100.00	KONEX			N	N	N	N		N	2095	195	2	10.26	43195	22	16.92	2000	2100	1900	2185	1615	1900	1963.41	0.00	0	0	2553	2226	2063	1736	1573	2145	1655	28	285	500	1170	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
53	20231023	130540	57	100.00	KONEX			N	N	N	N		N	2095	195	2	10.26	43195	22	16.92	2000	2100	1900	2185	1615	1900	1963.41	0.00	0	0	2553	2226	2063	1736	1573	2145	1655	28	285	500	1170	5	1	5667180	119	6.76	1.01	12	0.00	310.00	2068.00	3205	20230313	-34.63	1730	20231006	21.10	3205	-34.63	20230313	1730	21.10	20231006	3205	-34.63	20230313	1730	21.10	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
54	20231023	120534	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	22100	11	8.46	2000	2100	2000	2185	1615	1900	2009.09	0.00	0	0	2553	2226	2063	1736	1573	2145	1655	28	285	500	1170	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
55	20231023	110533	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	22100	11	8.46	2000	2100	2000	2185	1615	1900	2009.09	0.00	0	0	2553	2226	2063	1736	1573	2145	1655	28	285	500	1170	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
56	20231023	100530	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	22100	11	8.46	2000	2100	2000	2185	1615	1900	2009.09	0.00	0	0	2553	2226	2063	1736	1573	2145	1655	28	285	500	1170	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
57	20231023	090541	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	2000	1	0.77	2000	2000	2000	2185	1615	1900	2000.00	0.00	0	0	2553	2226	2063	1736	1573	2145	1655	28	285	500	1170	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
58	20231020	160533	57	100.00	KONEX			N	N	N	N		N	1900	-300	5	-13.64	268250	130	13000.00	2390	2390	1900	2530	1870	2200	2063.46	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	28	330	500	1360	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1730	20231006	9.83	3205	-40.72	20230313	1730	9.83	20231006	3205	-40.72	20230313	1730	9.83	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
59	20231020	150534	57	100.00	KONEX			N	N	N	N		N	2000	-200	5	-9.09	205550	97	9700.00	2390	2390	2000	2530	1870	2200	2119.07	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	28	330	500	1360	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
60	20231020	140537	57	100.00	KONEX			N	N	N	N		N	2360	160	2	7.27	76650	33	3300.00	2390	2390	2100	2530	1870	2200	2322.73	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	28	330	500	1360	5	1	5667180	134	7.61	1.14	12	0.00	310.00	2068.00	3205	20230313	-26.37	1730	20231006	36.42	3205	-26.37	20230313	1730	36.42	20231006	3205	-26.37	20230313	1730	36.42	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
61	20231020	130521	57	100.00	KONEX			N	N	N	N		N	2360	160	2	7.27	76650	33	3300.00	2390	2390	2100	2530	1870	2200	2322.73	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	28	330	500	1360	5	1	5667180	134	7.61	1.14	12	0.00	310.00	2068.00	3205	20230313	-26.37	1730	20231006	36.42	3205	-26.37	20230313	1730	36.42	20231006	3205	-26.37	20230313	1730	36.42	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
62	20231020	120531	57	100.00	KONEX			N	N	N	N		N	2360	160	2	7.27	76650	33	3300.00	2390	2390	2100	2530	1870	2200	2322.73	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	28	330	500	1360	5	1	5667180	134	7.61	1.14	12	0.00	310.00	2068.00	3205	20230313	-26.37	1730	20231006	36.42	3205	-26.37	20230313	1730	36.42	20231006	3205	-26.37	20230313	1730	36.42	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
63	20231020	110536	57	100.00	KONEX			N	N	N	N		N	2360	160	2	7.27	76650	33	3300.00	2390	2390	2100	2530	1870	2200	2322.73	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	28	330	500	1360	5	1	5667180	134	7.61	1.14	12	0.00	310.00	2068.00	3205	20230313	-26.37	1730	20231006	36.42	3205	-26.37	20230313	1730	36.42	20231006	3205	-26.37	20230313	1730	36.42	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
64	20231020	100530	57	100.00	KONEX			N	N	N	N		N	2360	160	2	7.27	76650	33	3300.00	2390	2390	2100	2530	1870	2200	2322.73	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	28	330	500	1360	5	1	5667180	134	7.61	1.14	12	0.00	310.00	2068.00	3205	20230313	-26.37	1730	20231006	36.42	3205	-26.37	20230313	1730	36.42	20231006	3205	-26.37	20230313	1730	36.42	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
65	20231020	090531	57	100.00	KONEX			N	N	N	N		N	2390	190	2	8.64	50190	21	2100.00	2390	2390	2390	2530	1870	2200	2390.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	28	330	500	1360	5	1	5667180	135	7.71	1.16	12	0.00	310.00	2068.00	3205	20230313	-25.43	1730	20231006	38.15	3205	-25.43	20230313	1730	38.15	20231006	3205	-25.43	20230313	1730	38.15	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
66	20231019	160527	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2200	1	0.03	2200	2200	2200	2520	1870	2195	2200.00	0.00	0	0	2325	2260	2130	2065	1935	2292	2097	28	325	500	1360	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
67	20231019	150526	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2200	1	0.03	2200	2200	2200	2520	1870	2195	2200.00	0.00	0	0	2325	2260	2130	2065	1935	2292	2097	28	325	500	1360	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
68	20231019	140529	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2200	1	0.03	2200	2200	2200	2520	1870	2195	2200.00	0.00	0	0	2325	2260	2130	2065	1935	2292	2097	28	325	500	1360	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
69	20231019	130524	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2200	1	0.03	2200	2200	2200	2520	1870	2195	2200.00	0.00	0	0	2325	2260	2130	2065	1935	2292	2097	28	325	500	1360	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
70	20231019	120529	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2200	1	0.03	2200	2200	2200	2520	1870	2195	2200.00	0.00	0	0	2325	2260	2130	2065	1935	2292	2097	28	325	500	1360	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
71	20231019	110528	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2200	1	0.03	2200	2200	2200	2520	1870	2195	2200.00	0.00	0	0	2325	2260	2130	2065	1935	2292	2097	28	325	500	1360	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
72	20231019	100523	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2200	1	0.03	2200	2200	2200	2520	1870	2195	2200.00	0.00	0	0	2325	2260	2130	2065	1935	2292	2097	28	325	500	1360	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
73	20231019	090528	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2200	1	0.03	2200	2200	2200	2520	1870	2195	2200.00	0.00	0	0	2325	2260	2130	2065	1935	2292	2097	28	325	500	1360	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
74	20231018	160531	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	6870830	3434	10406.06	2195	2195	2000	2415	1785	2100	2000.82	0.00	0	0	2346	2222	2061	1937	1776	2242	1957	28	315	500	1300	5	1	5667180	124	7.08	1.06	12	0.06	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
75	20231018	150523	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	6846685	3423	10372.73	2195	2195	2000	2415	1785	2100	2000.20	0.00	0	0	2346	2222	2061	1937	1776	2242	1957	28	315	500	1300	5	1	5667180	113	6.45	0.97	12	0.06	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
76	20231018	140520	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	5058585	2529	7663.64	2195	2195	2000	2415	1785	2100	2000.23	0.00	0	0	2346	2222	2061	1937	1776	2242	1957	28	315	500	1300	5	1	5667180	124	7.08	1.06	12	0.04	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
77	20231018	130516	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	5058585	2529	7663.64	2195	2195	2000	2415	1785	2100	2000.23	0.00	0	0	2346	2222	2061	1937	1776	2242	1957	28	315	500	1300	5	1	5667180	124	7.08	1.06	12	0.04	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
78	20231018	120525	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	2195	1	3.03	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2346	2222	2061	1937	1776	2242	1957	28	315	500	1300	5	1	5667180	124	7.08	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
79	20231018	110521	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	2195	1	3.03	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2346	2222	2061	1937	1776	2242	1957	28	315	500	1300	5	1	5667180	124	7.08	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
80	20231018	100525	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	2195	1	3.03	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2346	2222	2061	1937	1776	2242	1957	28	315	500	1300	5	1	5667180	124	7.08	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
81	20231018	090520	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	2195	1	3.03	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2346	2222	2061	1937	1776	2242	1957	28	315	500	1300	5	1	5667180	124	7.08	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.51	1730	20231006	26.88	3205	-31.51	20230313	1730	26.88	20231006	3205	-31.51	20230313	1730	26.88	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
82	20231017	160524	57	100.00	KONEX			N	N	N	N		N	2100	197	2	10.35	69785	33	3.29	2100	2185	1900	2185	1618	1903	2114.70	0.00	0	0	2165	2033	1968	1836	1771	2001	1804	28	282	500	1170	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
83	20231017	150524	57	100.00	KONEX			N	N	N	N		N	2185	282	1	14.82	48785	23	2.29	2100	2185	1900	2185	1618	1903	2121.09	0.00	0	0	2165	2033	1968	1836	1771	2001	1804	28	282	500	1170	5	1	5667180	124	7.05	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.83	1730	20231006	26.30	3205	-31.83	20230313	1730	26.30	20231006	3205	-31.83	20230313	1730	26.30	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
84	20231017	140526	57	100.00	KONEX			N	N	N	N		N	2185	282	1	14.82	48785	23	2.29	2100	2185	1900	2185	1618	1903	2121.09	0.00	0	0	2165	2033	1968	1836	1771	2001	1804	28	282	500	1170	5	1	5667180	124	7.05	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.83	1730	20231006	26.30	3205	-31.83	20230313	1730	26.30	20231006	3205	-31.83	20230313	1730	26.30	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
85	20231017	130521	57	100.00	KONEX			N	N	N	N		N	2180	277	2	14.56	26980	13	1.30	2100	2180	1900	2185	1618	1903	2075.38	0.00	0	0	2165	2033	1968	1836	1771	2001	1804	28	282	500	1170	5	1	5667180	124	7.03	1.05	12	0.00	310.00	2068.00	3205	20230313	-31.98	1730	20231006	26.01	3205	-31.98	20230313	1730	26.01	20231006	3205	-31.98	20230313	1730	26.01	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
86	20231017	120523	57	100.00	KONEX			N	N	N	N		N	2100	197	2	10.35	24800	12	1.20	2100	2100	1900	2185	1618	1903	2066.67	0.00	0	0	2165	2033	1968	1836	1771	2001	1804	28	282	500	1170	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
87	20231017	110518	57	100.00	KONEX			N	N	N	N		N	2100	197	2	10.35	24800	12	1.20	2100	2100	1900	2185	1618	1903	2066.67	0.00	0	0	2165	2033	1968	1836	1771	2001	1804	28	282	500	1170	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
88	20231017	100515	57	100.00	KONEX			N	N	N	N		N	2100	197	2	10.35	2100	1	0.10	2100	2100	2100	2185	1618	1903	2100.00	0.00	0	0	2165	2033	1968	1836	1771	2001	1804	28	282	500	1170	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
89	20231017	090519	57	100.00	KONEX			N	N	N	N		N	2100	197	2	10.35	2100	1	0.10	2100	2100	2100	2185	1618	1903	2100.00	0.00	0	0	2165	2033	1968	1836	1771	2001	1804	28	282	500	1170	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
90	20231016	160519	57	100.00	KONEX			N	N	N	N		N	1903	-147	5	-7.17	1909300	1003	4559.09	2100	2100	1903	2355	1745	2050	1903.59	0.00	0	0	2216	2132	2016	1932	1816	2075	1875	28	305	500	1270	1	1	5667180	108	6.14	0.92	12	0.02	310.00	2068.00	3205	20230313	-40.62	1730	20231006	10.00	3205	-40.62	20230313	1730	10.00	20231006	3205	-40.62	20230313	1730	10.00	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
91	20231016	150518	57	100.00	KONEX			N	N	N	N		N	1903	-147	5	-7.17	1909300	1003	4559.09	2100	2100	1903	2355	1745	2050	1903.59	0.00	0	0	2216	2132	2016	1932	1816	2075	1875	28	305	500	1270	1	1	5667180	108	6.14	0.92	12	0.02	310.00	2068.00	3205	20230313	-40.62	1730	20231006	10.00	3205	-40.62	20230313	1730	10.00	20231006	3205	-40.62	20230313	1730	10.00	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
92	20231016	140519	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	6300	3	13.64	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2216	2132	2016	1932	1816	2075	1875	28	305	500	1270	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
93	20231016	130517	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	6300	3	13.64	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2216	2132	2016	1932	1816	2075	1875	28	305	500	1270	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
94	20231016	120517	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	6300	3	13.64	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2216	2132	2016	1932	1816	2075	1875	28	305	500	1270	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
95	20231016	110515	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	4.55	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2216	2132	2016	1932	1816	2075	1875	28	305	500	1270	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
96	20231016	100510	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	4.55	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2216	2132	2016	1932	1816	2075	1875	28	305	500	1270	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
97	20231016	090514	57	100.00	KONEX			N	N	N	N		N	2100	50	2	2.44	2100	1	4.55	2100	2100	2100	2355	1745	2050	2100.00	0.00	0	0	2216	2132	2016	1932	1816	2075	1875	28	305	500	1270	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
98	20231012	160527	57	100.00	KONEX			N	N	N	N		N	2200	190	2	9.45	2200	1	0.24	2200	2200	2200	2310	1710	2010	2200.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	28	300	500	1240	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
99	20231012	150517	57	100.00	KONEX			N	N	N	N		N	2200	190	2	9.45	2200	1	0.24	2200	2200	2200	2310	1710	2010	2200.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	28	300	500	1240	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
100	20231012	140516	57	100.00	KONEX			N	N	N	N		N	2200	190	2	9.45	2200	1	0.24	2200	2200	2200	2310	1710	2010	2200.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	28	300	500	1240	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
101	20231012	130516	57	100.00	KONEX			N	N	N	N		N	2200	190	2	9.45	2200	1	0.24	2200	2200	2200	2310	1710	2010	2200.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	28	300	500	1240	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
102	20231012	120524	57	100.00	KONEX			N	N	N	N		N	2200	190	2	9.45	2200	1	0.24	2200	2200	2200	2310	1710	2010	2200.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	28	300	500	1240	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
103	20231012	110522	57	100.00	KONEX			N	N	N	N		N	2200	190	2	9.45	2200	1	0.24	2200	2200	2200	2310	1710	2010	2200.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	28	300	500	1240	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
104	20231012	100521	57	100.00	KONEX			N	N	N	N		N	2200	190	2	9.45	2200	1	0.24	2200	2200	2200	2310	1710	2010	2200.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	28	300	500	1240	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
105	20231012	090523	57	100.00	KONEX			N	N	N	N		N	2200	190	2	9.45	2200	1	0.24	2200	2200	2200	2310	1710	2010	2200.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	28	300	500	1240	5	1	5667180	125	7.10	1.06	12	0.00	310.00	2068.00	3205	20230313	-31.36	1730	20231006	27.17	3205	-31.36	20230313	1730	27.17	20231006	3205	-31.36	20230313	1730	27.17	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
106	20231011	160518	57	100.00	KONEX			N	N	N	N		N	2010	-90	5	-4.29	831150	415	943.18	2000	2010	2000	2415	1785	2100	2002.77	0.00	0	0	2300	2200	2000	1900	1700	2250	1950	28	315	500	1300	5	1	5667180	114	6.48	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.29	1730	20231006	16.18	3205	-37.29	20230313	1730	16.18	20231006	3205	-37.29	20230313	1730	16.18	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
107	20231011	150518	57	100.00	KONEX			N	N	N	N		N	2010	-90	5	-4.29	801000	400	909.09	2000	2010	2000	2415	1785	2100	2002.50	0.00	0	0	2300	2200	2000	1900	1700	2250	1950	28	315	500	1300	5	1	5667180	114	6.48	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.29	1730	20231006	16.18	3205	-37.29	20230313	1730	16.18	20231006	3205	-37.29	20230313	1730	16.18	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
108	20231011	140524	57	100.00	KONEX			N	N	N	N		N	2010	-90	5	-4.29	801000	400	909.09	2000	2010	2000	2415	1785	2100	2002.50	0.00	0	0	2300	2200	2000	1900	1700	2250	1950	28	315	500	1300	5	1	5667180	114	6.48	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.29	1730	20231006	16.18	3205	-37.29	20230313	1730	16.18	20231006	3205	-37.29	20230313	1730	16.18	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
109	20231011	130514	57	100.00	KONEX			N	N	N	N		N	2010	-90	5	-4.29	801000	400	909.09	2000	2010	2000	2415	1785	2100	2002.50	0.00	0	0	2300	2200	2000	1900	1700	2250	1950	28	315	500	1300	5	1	5667180	114	6.48	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.29	1730	20231006	16.18	3205	-37.29	20230313	1730	16.18	20231006	3205	-37.29	20230313	1730	16.18	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
110	20231011	120525	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	600000	300	681.82	2000	2000	2000	2415	1785	2100	2000.00	0.00	0	0	2300	2200	2000	1900	1700	2250	1950	28	315	500	1300	5	1	5667180	113	6.45	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
111	20231011	110520	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	600000	300	681.82	2000	2000	2000	2415	1785	2100	2000.00	0.00	0	0	2300	2200	2000	1900	1700	2250	1950	28	315	500	1300	5	1	5667180	113	6.45	0.97	12	0.01	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
112	20231011	100516	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2300	2200	2000	1900	1700	2250	1950	28	315	500	1300	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
113	20231011	090520	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2300	2200	2000	1900	1700	2250	1950	28	315	500	1300	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
114	20231010	160513	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	86100	44	35.77	2100	2100	1800	2300	1700	2000	1956.82	0.00	0	0	2180	2090	1910	1820	1640	2135	1865	28	300	500	1240	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
115	20231010	150512	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	66900	34	27.64	2100	2100	1800	2300	1700	2000	1967.65	0.00	0	0	2180	2090	1910	1820	1640	2135	1865	28	300	500	1240	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1730	20231006	9.83	3205	-40.72	20230313	1730	9.83	20231006	3205	-40.72	20230313	1730	9.83	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
116	20231010	140515	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	66900	34	27.64	2100	2100	1800	2300	1700	2000	1967.65	0.00	0	0	2180	2090	1910	1820	1640	2135	1865	28	300	500	1240	1	1	5667180	108	6.13	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.72	1730	20231006	9.83	3205	-40.72	20230313	1730	9.83	20231006	3205	-40.72	20230313	1730	9.83	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
117	20231010	130511	57	100.00	KONEX			N	N	N	N		N	1800	-200	5	-10.00	65000	33	26.83	2100	2100	1800	2300	1700	2000	1969.70	0.00	0	0	2180	2090	1910	1820	1640	2135	1865	28	300	500	1240	1	1	5667180	102	5.81	0.87	12	0.00	310.00	2068.00	3205	20230313	-43.84	1730	20231006	4.05	3205	-43.84	20230313	1730	4.05	20231006	3205	-43.84	20230313	1730	4.05	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
118	20231010	120510	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	45200	22	17.89	2100	2100	2000	2300	1700	2000	2054.55	0.00	0	0	2180	2090	1910	1820	1640	2135	1865	28	300	500	1240	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
119	20231010	110503	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	43100	21	17.07	2100	2100	2000	2300	1700	2000	2052.38	0.00	0	0	2180	2090	1910	1820	1640	2135	1865	28	300	500	1240	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
120	20231010	100507	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	43100	21	17.07	2100	2100	2000	2300	1700	2000	2052.38	0.00	0	0	2180	2090	1910	1820	1640	2135	1865	28	300	500	1240	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
121	20231010	090504	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	23100	11	8.94	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2180	2090	1910	1820	1640	2135	1865	28	300	500	1240	5	1	5667180	119	6.77	1.02	12	0.00	310.00	2068.00	3205	20230313	-34.48	1730	20231006	21.39	3205	-34.48	20230313	1730	21.39	20231006	3205	-34.48	20230313	1730	21.39	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
122	20231006	160511	57	100.00	KONEX	신저가		N	N	N	N		N	2000	6	2	0.30	233930	123	439.29	2000	2000	1730	2290	1695	1994	1901.87	0.00	0	0	1995	1994	1994	1993	1993	1994	1993	28	296	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1730	20231006	15.61	3205	-37.60	20230313	1730	15.61	20231006	3205	-37.60	20230313	1730	15.61	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
123	20231006	150501	57	100.00	KONEX	신저가		N	N	N	N		N	1912	-82	5	-4.11	23642	13	46.43	2000	2000	1730	2290	1695	1994	1818.62	0.00	0	0	1995	1994	1994	1993	1993	1994	1993	28	296	500	1230	1	1	5667180	108	6.17	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.34	1730	20231006	10.52	3205	-40.34	20230313	1730	10.52	20231006	3205	-40.34	20230313	1730	10.52	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
124	20231006	140501	57	100.00	KONEX	신저가		N	N	N	N		N	1912	-82	5	-4.11	23642	13	46.43	2000	2000	1730	2290	1695	1994	1818.62	0.00	0	0	1995	1994	1994	1993	1993	1994	1993	28	296	500	1230	1	1	5667180	108	6.17	0.92	12	0.00	310.00	2068.00	3205	20230313	-40.34	1730	20231006	10.52	3205	-40.34	20230313	1730	10.52	20231006	3205	-40.34	20230313	1730	10.52	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
125	20231006	130459	57	100.00	KONEX	신저가		N	N	N	N		N	1730	-264	5	-13.24	21730	12	42.86	2000	2000	1730	2290	1695	1994	1810.83	0.00	0	0	1995	1994	1994	1993	1993	1994	1993	28	296	500	1230	1	1	5667180	98	5.58	0.84	12	0.00	310.00	2068.00	3205	20230313	-46.02	1730	20231006	0.00	3205	-46.02	20230313	1730	0.00	20231006	3205	-46.02	20230313	1730	0.00	20231006	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
126	20231006	120455	57	100.00	KONEX			N	N	N	N		N	2000	6	2	0.30	2000	1	3.57	2000	2000	2000	2290	1695	1994	2000.00	0.00	0	0	1995	1994	1994	1993	1993	1994	1993	28	296	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
127	20231006	110452	57	100.00	KONEX			N	N	N	N		N	2000	6	2	0.30	2000	1	3.57	2000	2000	2000	2290	1695	1994	2000.00	0.00	0	0	1995	1994	1994	1993	1993	1994	1993	28	296	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
128	20231006	100456	57	100.00	KONEX			N	N	N	N		N	2000	6	2	0.30	2000	1	3.57	2000	2000	2000	2290	1695	1994	2000.00	0.00	0	0	1995	1994	1994	1993	1993	1994	1993	28	296	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
129	20231006	090452	57	100.00	KONEX			N	N	N	N		N	2000	6	2	0.30	2000	1	3.57	2000	2000	2000	2290	1695	1994	2000.00	0.00	0	0	1995	1994	1994	1993	1993	1994	1993	28	296	500	1230	5	1	5667180	113	6.45	0.97	12	0.00	310.00	2068.00	3205	20230313	-37.60	1800	20230914	11.11	3205	-37.60	20230313	1800	11.11	20230914	3205	-37.60	20230313	1800	11.11	20230914	0.00	N	066830	500	28 억		0	N	N	0	N	00	N