KissMeData/112190/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	160811	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	363464	208	4.64	1750	1750	1700	2010	1488	1750	1747.42	0.00	0	0	2147	1948	1799	1600	1451	1874	1526	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20231031	150818	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	363464	208	4.64	1750	1750	1700	2010	1488	1750	1747.42	0.00	0	0	2147	1948	1799	1600	1451	1874	1526	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20231031	140824	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	363464	208	4.64	1750	1750	1700	2010	1488	1750	1747.42	0.00	0	0	2147	1948	1799	1600	1451	1874	1526	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20231031	130818	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	354871	203	4.53	1750	1750	1700	2010	1488	1750	1748.13	0.00	0	0	2147	1948	1799	1600	1451	1874	1526	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20231031	120817	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	351420	201	4.49	1750	1750	1700	2010	1488	1750	1748.36	0.00	0	0	2147	1948	1799	1600	1451	1874	1526	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20231031	110839	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	347969	199	4.44	1750	1750	1700	2010	1488	1750	1748.59	0.00	0	0	2147	1948	1799	1600	1451	1874	1526	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20231031	100824	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	342769	196	4.38	1750	1750	1700	2010	1488	1750	1748.82	0.00	0	0	2147	1948	1799	1600	1451	1874	1526	36	260	500	1120	1	1	7125253	121	28.33	0.32	12	0.00	60.00	5254.00	3750	20221202	-54.67	1607	20231027	5.79	3185	-46.62	20230104	1607	5.79	20231027	3750	-54.67	20221202	1607	5.79	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20231031	090824	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	259000	148	3.30	1750	1750	1750	2010	1488	1750	1750.00	0.00	0	0	2147	1948	1799	1600	1451	1874	1526	36	260	500	1120	1	1	7125253	125	29.17	0.33	12	0.00	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20231030	160809	57	100.00	KONEX			N	N	N	N		N	1750	-150	5	-7.89	7704544	4480	562.11	1998	1998	1650	2185	1615	1900	1719.76	0.00	0	0	2223	2061	1834	1672	1445	1948	1559	36	285	500	1210	1	1	7125253	125	29.17	0.33	12	0.06	60.00	5254.00	3750	20221202	-53.33	1607	20231027	8.90	3185	-45.05	20230104	1607	8.90	20231027	3750	-53.33	20221202	1607	8.90	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20231030	150752	57	100.00	KONEX			N	N	N	N		N	1749	-151	5	-7.95	7286294	4241	532.12	1998	1998	1650	2185	1615	1900	1718.06	0.00	0	0	2223	2061	1834	1672	1445	1948	1559	36	285	500	1210	1	1	7125253	125	29.15	0.33	12	0.06	60.00	5254.00	3750	20221202	-53.36	1607	20231027	8.84	3185	-45.09	20230104	1607	8.84	20231027	3750	-53.36	20221202	1607	8.84	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20231030	140751	57	100.00	KONEX			N	N	N	N		N	1770	-130	5	-6.84	6933031	4039	506.78	1998	1998	1650	2185	1615	1900	1716.52	0.00	0	0	2223	2061	1834	1672	1445	1948	1559	36	285	500	1210	1	1	7125253	126	29.50	0.34	12	0.06	60.00	5254.00	3750	20221202	-52.80	1607	20231027	10.14	3185	-44.43	20230104	1607	10.14	20231027	3750	-52.80	20221202	1607	10.14	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20231030	130753	57	100.00	KONEX			N	N	N	N		N	1770	-130	5	-6.84	6740131	3930	493.10	1998	1998	1650	2185	1615	1900	1715.05	0.00	0	0	2223	2061	1834	1672	1445	1948	1559	36	285	500	1210	1	1	7125253	126	29.50	0.34	12	0.06	60.00	5254.00	3750	20221202	-52.80	1607	20231027	10.14	3185	-44.43	20230104	1607	10.14	20231027	3750	-52.80	20221202	1607	10.14	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20231030	120748	57	100.00	KONEX			N	N	N	N		N	1770	-130	5	-6.84	5690524	3337	418.70	1998	1998	1650	2185	1615	1900	1705.28	0.00	0	0	2223	2061	1834	1672	1445	1948	1559	36	285	500	1210	1	1	7125253	126	29.50	0.34	12	0.05	60.00	5254.00	3750	20221202	-52.80	1607	20231027	10.14	3185	-44.43	20230104	1607	10.14	20231027	3750	-52.80	20221202	1607	10.14	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20231030	110749	57	100.00	KONEX			N	N	N	N		N	1796	-104	5	-5.47	4922524	2907	364.74	1998	1998	1650	2185	1615	1900	1693.33	0.00	0	0	2223	2061	1834	1672	1445	1948	1559	36	285	500	1210	1	1	7125253	128	29.93	0.34	12	0.04	60.00	5254.00	3750	20221202	-52.11	1607	20231027	11.76	3185	-43.61	20230104	1607	11.76	20231027	3750	-52.11	20221202	1607	11.76	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20231030	100747	57	100.00	KONEX			N	N	N	N		N	1987	87	2	4.58	250095	137	17.19	1998	1998	1721	2185	1615	1900	1825.51	0.00	0	0	2223	2061	1834	1672	1445	1948	1559	36	285	500	1210	1	1	7125253	142	33.12	0.38	12	0.00	60.00	5254.00	3750	20221202	-47.01	1607	20231027	23.65	3185	-37.61	20230104	1607	23.65	20231027	3750	-47.01	20221202	1607	23.65	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20231030	090744	57	100.00	KONEX			N	N	N	N		N	1998	98	2	5.16	1998	1	0.13	1998	1998	1998	2185	1615	1900	1998.00	0.00	0	0	2223	2061	1834	1672	1445	1948	1559	36	285	500	1210	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.72	1607	20231027	24.33	3185	-37.27	20230104	1607	24.33	20231027	3750	-46.72	20221202	1607	24.33	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20231027	160715	57	100.00	KONEX	신저가		N	N	N	N		N	1900	51	2	2.76	1394758	797	26.75	1996	1996	1607	2125	1572	1849	1750.01	0.00	0	0	2122	1985	1858	1721	1594	1922	1658	36	276	500	1180	1	1	7125253	135	31.67	0.36	12	0.01	60.00	5254.00	3750	20221202	-49.33	1607	20231027	18.23	3185	-40.35	20230104	1607	18.23	20231027	3750	-49.33	20221202	1607	18.23	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20231027	150746	57	100.00	KONEX	신저가		N	N	N	N		N	1982	133	2	7.19	1337758	767	25.75	1996	1996	1607	2125	1572	1849	1744.14	0.00	0	0	2122	1985	1858	1721	1594	1922	1658	36	276	500	1180	1	1	7125253	141	33.03	0.38	12	0.01	60.00	5254.00	3750	20221202	-47.15	1607	20231027	23.34	3185	-37.77	20230104	1607	23.34	20231027	3750	-47.15	20221202	1607	23.34	20231027	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20231027	140744	57	100.00	KONEX			N	N	N	N		N	1801	-48	5	-2.60	59021	30	1.01	1996	1996	1702	2125	1572	1849	1967.37	0.00	0	0	2122	1985	1858	1721	1594	1922	1658	36	276	500	1180	1	1	7125253	128	30.02	0.34	12	0.00	60.00	5254.00	3750	20221202	-51.97	1650	20231004	9.15	3185	-43.45	20230104	1650	9.15	20231004	3750	-51.97	20221202	1650	9.15	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20231027	130736	57	100.00	KONEX			N	N	N	N		N	1989	140	2	7.57	57220	29	0.97	1996	1996	1702	2125	1572	1849	1973.10	0.00	0	0	2122	1985	1858	1721	1594	1922	1658	36	276	500	1180	1	1	7125253	142	33.15	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.96	1650	20231004	20.55	3185	-37.55	20230104	1650	20.55	20231004	3750	-46.96	20221202	1650	20.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20231027	120748	57	100.00	KONEX			N	N	N	N		N	1989	140	2	7.57	57220	29	0.97	1996	1996	1702	2125	1572	1849	1973.10	0.00	0	0	2122	1985	1858	1721	1594	1922	1658	36	276	500	1180	1	1	7125253	142	33.15	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.96	1650	20231004	20.55	3185	-37.55	20230104	1650	20.55	20231004	3750	-46.96	20221202	1650	20.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20231027	110754	57	100.00	KONEX			N	N	N	N		N	1989	140	2	7.57	57220	29	0.97	1996	1996	1702	2125	1572	1849	1973.10	0.00	0	0	2122	1985	1858	1721	1594	1922	1658	36	276	500	1180	1	1	7125253	142	33.15	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.96	1650	20231004	20.55	3185	-37.55	20230104	1650	20.55	20231004	3750	-46.96	20221202	1650	20.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20231027	100744	57	100.00	KONEX			N	N	N	N		N	1989	140	2	7.57	53431	27	0.91	1996	1996	1702	2125	1572	1849	1978.93	0.00	0	0	2122	1985	1858	1721	1594	1922	1658	36	276	500	1180	1	1	7125253	142	33.15	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.96	1650	20231004	20.55	3185	-37.55	20230104	1650	20.55	20231004	3750	-46.96	20221202	1650	20.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20231027	090741	57	100.00	KONEX			N	N	N	N		N	1996	147	2	7.95	33541	17	0.57	1996	1996	1702	2125	1572	1849	1973.00	0.00	0	0	2122	1985	1858	1721	1594	1922	1658	36	276	500	1180	1	1	7125253	142	33.27	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.77	1650	20231004	20.97	3185	-37.33	20230104	1650	20.97	20231004	3750	-46.77	20221202	1650	20.97	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20231026	160733	57	100.00	KONEX			N	N	N	N		N	1849	-5	5	-0.27	5413116	2979	42.74	1995	1995	1731	2130	1576	1854	1817.09	0.00	0	0	2051	1952	1876	1777	1701	1914	1739	36	276	500	1180	1	1	7125253	132	30.82	0.35	12	0.04	60.00	5254.00	3750	20221202	-50.69	1650	20231004	12.06	3185	-41.95	20230104	1650	12.06	20231004	3750	-50.69	20221202	1650	12.06	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20231026	150733	57	100.00	KONEX			N	N	N	N		N	1800	-54	5	-2.91	3207585	1781	25.55	1995	1995	1731	2130	1576	1854	1801.00	0.00	0	0	2051	1952	1876	1777	1701	1914	1739	36	276	500	1180	1	1	7125253	128	30.00	0.34	12	0.02	60.00	5254.00	3750	20221202	-52.00	1650	20231004	9.09	3185	-43.49	20230104	1650	9.09	20231004	3750	-52.00	20221202	1650	9.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20231026	140736	57	100.00	KONEX			N	N	N	N		N	1800	-54	5	-2.91	1403987	779	11.18	1995	1995	1731	2130	1576	1854	1802.29	0.00	0	0	2051	1952	1876	1777	1701	1914	1739	36	276	500	1180	1	1	7125253	128	30.00	0.34	12	0.01	60.00	5254.00	3750	20221202	-52.00	1650	20231004	9.09	3185	-43.49	20230104	1650	9.09	20231004	3750	-52.00	20221202	1650	9.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20231026	130734	57	100.00	KONEX			N	N	N	N		N	1800	-54	5	-2.91	1398721	776	11.13	1995	1995	1731	2130	1576	1854	1802.48	0.00	0	0	2051	1952	1876	1777	1701	1914	1739	36	276	500	1180	1	1	7125253	128	30.00	0.34	12	0.01	60.00	5254.00	3750	20221202	-52.00	1650	20231004	9.09	3185	-43.49	20230104	1650	9.09	20231004	3750	-52.00	20221202	1650	9.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20231026	120731	57	100.00	KONEX			N	N	N	N		N	1800	-54	5	-2.91	223459	123	1.76	1995	1995	1800	2130	1576	1854	1816.74	0.00	0	0	2051	1952	1876	1777	1701	1914	1739	36	276	500	1180	1	1	7125253	128	30.00	0.34	12	0.00	60.00	5254.00	3750	20221202	-52.00	1650	20231004	9.09	3185	-43.49	20230104	1650	9.09	20231004	3750	-52.00	20221202	1650	9.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20231026	110740	57	100.00	KONEX			N	N	N	N		N	1815	-39	5	-2.10	203645	112	1.61	1995	1995	1800	2130	1576	1854	1818.26	0.00	0	0	2051	1952	1876	1777	1701	1914	1739	36	276	500	1180	1	1	7125253	129	30.25	0.35	12	0.00	60.00	5254.00	3750	20221202	-51.60	1650	20231004	10.00	3185	-43.01	20230104	1650	10.00	20231004	3750	-51.60	20221202	1650	10.00	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20231026	100737	57	100.00	KONEX			N	N	N	N		N	1896	42	2	2.27	16649	9	0.13	1995	1995	1800	2130	1576	1854	1849.89	0.00	0	0	2051	1952	1876	1777	1701	1914	1739	36	276	500	1180	1	1	7125253	135	31.60	0.36	12	0.00	60.00	5254.00	3750	20221202	-49.44	1650	20231004	14.91	3185	-40.47	20230104	1650	14.91	20231004	3750	-49.44	20221202	1650	14.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20231026	090734	57	100.00	KONEX			N	N	N	N		N	1995	141	2	7.61	1995	1	0.01	1995	1995	1995	2130	1576	1854	1995.00	0.00	0	0	2051	1952	1876	1777	1701	1914	1739	36	276	500	1180	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.80	1650	20231004	20.91	3185	-37.36	20230104	1650	20.91	20231004	3750	-46.80	20221202	1650	20.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20231025	160737	57	100.00	KONEX			N	N	N	N		N	1854	-123	5	-6.22	12583603	6970	6223.21	1975	1975	1800	2270	1681	1977	1805.39	0.00	0	0	2173	2075	1899	1801	1625	1987	1713	36	293	500	1260	1	1	7125253	132	30.90	0.35	12	0.10	60.00	5254.00	3750	20221202	-50.56	1650	20231004	12.36	3185	-41.79	20230104	1650	12.36	20231004	3750	-50.56	20221202	1650	12.36	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20231025	150736	57	100.00	KONEX			N	N	N	N		N	1857	-120	5	-6.07	12576237	6966	6219.64	1975	1975	1800	2270	1681	1977	1805.37	0.00	0	0	2173	2075	1899	1801	1625	1987	1713	36	293	500	1260	1	1	7125253	132	30.95	0.35	12	0.10	60.00	5254.00	3750	20221202	-50.48	1650	20231004	12.55	3185	-41.70	20230104	1650	12.55	20231004	3750	-50.48	20221202	1650	12.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20231025	140732	57	100.00	KONEX			N	N	N	N		N	1801	-176	5	-8.90	10524842	5827	5202.68	1975	1975	1800	2270	1681	1977	1806.22	0.00	0	0	2173	2075	1899	1801	1625	1987	1713	36	293	500	1260	1	1	7125253	128	30.02	0.34	12	0.08	60.00	5254.00	3750	20221202	-51.97	1650	20231004	9.15	3185	-43.45	20230104	1650	9.15	20231004	3750	-51.97	20221202	1650	9.15	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20231025	130732	57	100.00	KONEX			N	N	N	N		N	1898	-79	5	-4.00	240356	126	112.50	1975	1975	1800	2270	1681	1977	1907.59	0.00	0	0	2173	2075	1899	1801	1625	1987	1713	36	293	500	1260	1	1	7125253	135	31.63	0.36	12	0.00	60.00	5254.00	3750	20221202	-49.39	1650	20231004	15.03	3185	-40.41	20230104	1650	15.03	20231004	3750	-49.39	20221202	1650	15.03	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20231025	120732	57	100.00	KONEX			N	N	N	N		N	1898	-79	5	-4.00	60046	31	27.68	1975	1975	1800	2270	1681	1977	1936.97	0.00	0	0	2173	2075	1899	1801	1625	1987	1713	36	293	500	1260	1	1	7125253	135	31.63	0.36	12	0.00	60.00	5254.00	3750	20221202	-49.39	1650	20231004	15.03	3185	-40.41	20230104	1650	15.03	20231004	3750	-49.39	20221202	1650	15.03	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20231025	110734	57	100.00	KONEX			N	N	N	N		N	1948	-29	5	-1.47	50845	26	23.21	1975	1975	1800	2270	1681	1977	1955.58	0.00	0	0	2173	2075	1899	1801	1625	1987	1713	36	293	500	1260	1	1	7125253	139	32.47	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.05	1650	20231004	18.06	3185	-38.84	20230104	1650	18.06	20231004	3750	-48.05	20221202	1650	18.06	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20231025	100736	57	100.00	KONEX			N	N	N	N		N	1950	-27	5	-1.37	43200	22	19.64	1975	1975	1950	2270	1681	1977	1963.64	0.00	0	0	2173	2075	1899	1801	1625	1987	1713	36	293	500	1260	1	1	7125253	139	32.50	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.00	1650	20231004	18.18	3185	-38.78	20230104	1650	18.18	20231004	3750	-48.00	20221202	1650	18.18	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20231025	090730	57	100.00	KONEX			N	N	N	N		N	1975	-2	5	-0.10	23700	12	10.71	1975	1975	1975	2270	1681	1977	1975.00	0.00	0	0	2173	2075	1899	1801	1625	1987	1713	36	293	500	1260	1	1	7125253	141	32.92	0.38	12	0.00	60.00	5254.00	3750	20221202	-47.33	1650	20231004	19.70	3185	-37.99	20230104	1650	19.70	20231004	3750	-47.33	20221202	1650	19.70	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20231024	160716	57	100.00	KONEX			N	N	N	N		N	1977	35	2	1.80	211535	112	560.00	1997	1997	1723	2230	1651	1942	1888.71	0.00	0	0	2109	2025	1913	1829	1717	1969	1773	36	288	500	1240	1	1	7125253	141	32.95	0.38	12	0.00	60.00	5254.00	3750	20221202	-47.28	1650	20231004	19.82	3185	-37.93	20230104	1650	19.82	20231004	3750	-47.28	20221202	1650	19.82	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20231024	150729	57	100.00	KONEX			N	N	N	N		N	1977	35	2	1.80	211535	112	560.00	1997	1997	1723	2230	1651	1942	1888.71	0.00	0	0	2109	2025	1913	1829	1717	1969	1773	36	288	500	1240	1	1	7125253	141	32.95	0.38	12	0.00	60.00	5254.00	3750	20221202	-47.28	1650	20231004	19.82	3185	-37.93	20230104	1650	19.82	20231004	3750	-47.28	20221202	1650	19.82	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20231024	140714	57	100.00	KONEX			N	N	N	N		N	1977	35	2	1.80	211535	112	560.00	1997	1997	1723	2230	1651	1942	1888.71	0.00	0	0	2109	2025	1913	1829	1717	1969	1773	36	288	500	1240	1	1	7125253	141	32.95	0.38	12	0.00	60.00	5254.00	3750	20221202	-47.28	1650	20231004	19.82	3185	-37.93	20230104	1650	19.82	20231004	3750	-47.28	20221202	1650	19.82	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20231024	130721	57	100.00	KONEX			N	N	N	N		N	1801	-141	5	-7.26	160832	85	425.00	1997	1997	1723	2230	1651	1942	1892.14	0.00	0	0	2109	2025	1913	1829	1717	1969	1773	36	288	500	1240	1	1	7125253	128	30.02	0.34	12	0.00	60.00	5254.00	3750	20221202	-51.97	1650	20231004	9.15	3185	-43.45	20230104	1650	9.15	20231004	3750	-51.97	20221202	1650	9.15	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20231024	120728	57	100.00	KONEX			N	N	N	N		N	1986	44	2	2.27	155429	82	410.00	1997	1997	1723	2230	1651	1942	1895.48	0.00	0	0	2109	2025	1913	1829	1717	1969	1773	36	288	500	1240	1	1	7125253	142	33.10	0.38	12	0.00	60.00	5254.00	3750	20221202	-47.04	1650	20231004	20.36	3185	-37.65	20230104	1650	20.36	20231004	3750	-47.04	20221202	1650	20.36	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20231024	110723	57	100.00	KONEX			N	N	N	N		N	1986	44	2	2.27	155429	82	410.00	1997	1997	1723	2230	1651	1942	1895.48	0.00	0	0	2109	2025	1913	1829	1717	1969	1773	36	288	500	1240	1	1	7125253	142	33.10	0.38	12	0.00	60.00	5254.00	3750	20221202	-47.04	1650	20231004	20.36	3185	-37.65	20230104	1650	20.36	20231004	3750	-47.04	20221202	1650	20.36	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20231024	100716	57	100.00	KONEX			N	N	N	N		N	1991	49	2	2.52	105240	56	280.00	1997	1997	1723	2230	1651	1942	1879.29	0.00	0	0	2109	2025	1913	1829	1717	1969	1773	36	288	500	1240	1	1	7125253	142	33.18	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.91	1650	20231004	20.67	3185	-37.49	20230104	1650	20.67	20231004	3750	-46.91	20221202	1650	20.67	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20231024	090722	57	100.00	KONEX			N	N	N	N		N	1997	55	2	2.83	34993	19	95.00	1997	1997	1751	2230	1651	1942	1841.74	0.00	0	0	2109	2025	1913	1829	1717	1969	1773	36	288	500	1240	1	1	7125253	142	33.28	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.75	1650	20231004	21.03	3185	-37.30	20230104	1650	21.03	20231004	3750	-46.75	20221202	1650	21.03	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20231023	160711	57	100.00	KONEX			N	N	N	N		N	1942	7	2	0.36	38398	20	25.64	1997	1997	1801	2225	1645	1935	1919.90	0.00	0	0	2103	2019	1910	1826	1717	1964	1771	36	290	500	1230	1	1	7125253	138	32.37	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.21	1650	20231004	17.70	3185	-39.03	20230104	1650	17.70	20231004	3750	-48.21	20221202	1650	17.70	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20231023	150716	57	100.00	KONEX			N	N	N	N		N	1942	7	2	0.36	38398	20	25.64	1997	1997	1801	2225	1645	1935	1919.90	0.00	0	0	2103	2019	1910	1826	1717	1964	1771	36	290	500	1230	1	1	7125253	138	32.37	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.21	1650	20231004	17.70	3185	-39.03	20230104	1650	17.70	20231004	3750	-48.21	20221202	1650	17.70	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20231023	140715	57	100.00	KONEX			N	N	N	N		N	1946	11	2	0.57	27030	14	17.95	1997	1997	1845	2225	1645	1935	1930.71	0.00	0	0	2103	2019	1910	1826	1717	1964	1771	36	290	500	1230	1	1	7125253	139	32.43	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.11	1650	20231004	17.94	3185	-38.90	20230104	1650	17.94	20231004	3750	-48.11	20221202	1650	17.94	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20231023	130720	57	100.00	KONEX			N	N	N	N		N	1946	11	2	0.57	27030	14	17.95	1997	1997	1845	2225	1645	1935	1930.71	0.00	0	0	2103	2019	1910	1826	1717	1964	1771	36	290	500	1230	1	1	7125253	139	32.43	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.11	1650	20231004	17.94	3185	-38.90	20230104	1650	17.94	20231004	3750	-48.11	20221202	1650	17.94	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20231023	120712	57	100.00	KONEX			N	N	N	N		N	1991	56	2	2.89	11961	6	7.69	1997	1997	1991	2225	1645	1935	1993.50	0.00	0	0	2103	2019	1910	1826	1717	1964	1771	36	290	500	1230	1	1	7125253	142	33.18	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.91	1650	20231004	20.67	3185	-37.49	20230104	1650	20.67	20231004	3750	-46.91	20221202	1650	20.67	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20231023	110710	57	100.00	KONEX			N	N	N	N		N	1991	56	2	2.89	11961	6	7.69	1997	1997	1991	2225	1645	1935	1993.50	0.00	0	0	2103	2019	1910	1826	1717	1964	1771	36	290	500	1230	1	1	7125253	142	33.18	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.91	1650	20231004	20.67	3185	-37.49	20230104	1650	20.67	20231004	3750	-46.91	20221202	1650	20.67	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20231023	100704	57	100.00	KONEX			N	N	N	N		N	1995	60	2	3.10	5988	3	3.85	1997	1997	1995	2225	1645	1935	1996.00	0.00	0	0	2103	2019	1910	1826	1717	1964	1771	36	290	500	1230	1	1	7125253	142	33.25	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.80	1650	20231004	20.91	3185	-37.36	20230104	1650	20.91	20231004	3750	-46.80	20221202	1650	20.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20231023	090720	57	100.00	KONEX			N	N	N	N		N	1997	62	2	3.20	1997	1	1.28	1997	1997	1997	2225	1645	1935	1997.00	0.00	0	0	2103	2019	1910	1826	1717	1964	1771	36	290	500	1230	1	1	7125253	142	33.28	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.75	1650	20231004	21.03	3185	-37.30	20230104	1650	21.03	20231004	3750	-46.75	20221202	1650	21.03	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20231020	160709	57	100.00	KONEX			N	N	N	N		N	1935	39	2	2.06	150575	78	72.90	1994	1994	1801	2180	1612	1896	1930.45	0.00	0	0	2146	2020	1872	1746	1598	1947	1673	36	284	500	1210	1	1	7125253	138	32.25	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.40	1650	20231004	17.27	3185	-39.25	20230104	1650	17.27	20231004	3750	-48.40	20221202	1650	17.27	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20231020	150709	57	100.00	KONEX			N	N	N	N		N	1935	39	2	2.06	150575	78	72.90	1994	1994	1801	2180	1612	1896	1930.45	0.00	0	0	2146	2020	1872	1746	1598	1947	1673	36	284	500	1210	1	1	7125253	138	32.25	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.40	1650	20231004	17.27	3185	-39.25	20230104	1650	17.27	20231004	3750	-48.40	20221202	1650	17.27	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20231020	140714	57	100.00	KONEX			N	N	N	N		N	1939	43	2	2.27	146839	76	71.03	1994	1994	1801	2180	1612	1896	1932.09	0.00	0	0	2146	2020	1872	1746	1598	1947	1673	36	284	500	1210	1	1	7125253	138	32.32	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.29	1650	20231004	17.52	3185	-39.12	20230104	1650	17.52	20231004	3750	-48.29	20221202	1650	17.52	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20231020	130654	57	100.00	KONEX			N	N	N	N		N	1940	44	2	2.32	139223	72	67.29	1994	1994	1801	2180	1612	1896	1933.65	0.00	0	0	2146	2020	1872	1746	1598	1947	1673	36	284	500	1210	1	1	7125253	138	32.33	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.27	1650	20231004	17.58	3185	-39.09	20230104	1650	17.58	20231004	3750	-48.27	20221202	1650	17.58	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20231020	120706	57	100.00	KONEX			N	N	N	N		N	1950	54	2	2.85	100809	52	48.60	1994	1994	1801	2180	1612	1896	1938.63	0.00	0	0	2146	2020	1872	1746	1598	1947	1673	36	284	500	1210	1	1	7125253	139	32.50	0.37	12	0.00	60.00	5254.00	3750	20221202	-48.00	1650	20231004	18.18	3185	-38.78	20230104	1650	18.18	20231004	3750	-48.00	20221202	1650	18.18	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20231020	110713	57	100.00	KONEX			N	N	N	N		N	1990	94	2	4.96	57308	29	27.10	1994	1994	1812	2180	1612	1896	1976.14	0.00	0	0	2146	2020	1872	1746	1598	1947	1673	36	284	500	1210	1	1	7125253	142	33.17	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.93	1650	20231004	20.61	3185	-37.52	20230104	1650	20.61	20231004	3750	-46.93	20221202	1650	20.61	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20231020	100704	57	100.00	KONEX			N	N	N	N		N	1990	94	2	4.96	57308	29	27.10	1994	1994	1812	2180	1612	1896	1976.14	0.00	0	0	2146	2020	1872	1746	1598	1947	1673	36	284	500	1210	1	1	7125253	142	33.17	0.38	12	0.00	60.00	5254.00	3750	20221202	-46.93	1650	20231004	20.61	3185	-37.52	20230104	1650	20.61	20231004	3750	-46.93	20221202	1650	20.61	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20231020	090707	57	100.00	KONEX			N	N	N	N		N	1812	-84	5	-4.43	27459	14	13.08	1994	1994	1812	2180	1612	1896	1961.36	0.00	0	0	2146	2020	1872	1746	1598	1947	1673	36	284	500	1210	1	1	7125253	129	30.20	0.34	12	0.00	60.00	5254.00	3750	20221202	-51.68	1650	20231004	9.82	3185	-43.11	20230104	1650	9.82	20231004	3750	-51.68	20221202	1650	9.82	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20231019	160701	57	100.00	KONEX			N	N	N	N		N	1896	2	2	0.11	203606	107	25.48	1899	1998	1724	2175	1610	1894	1902.86	0.00	0	0	2016	1954	1835	1773	1654	1986	1805	36	281	500	1210	1	1	7125253	135	31.60	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.12	1650	20231004	14.91	3185	-40.47	20230104	1650	14.91	20231004	3750	-49.44	20221202	1650	14.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20231019	150658	57	100.00	KONEX			N	N	N	N		N	1896	2	2	0.11	203606	107	25.48	1899	1998	1724	2175	1610	1894	1902.86	0.00	0	0	2016	1954	1835	1773	1654	1986	1805	36	281	500	1210	1	1	7125253	135	31.60	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.12	1650	20231004	14.91	3185	-40.47	20230104	1650	14.91	20231004	3750	-49.44	20221202	1650	14.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20231019	140706	57	100.00	KONEX			N	N	N	N		N	1897	3	2	0.16	199972	105	25.00	1899	1998	1724	2175	1610	1894	1904.50	0.00	0	0	2016	1954	1835	1773	1654	1986	1805	36	281	500	1210	1	1	7125253	135	31.62	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.10	1650	20231004	14.97	3185	-40.44	20230104	1650	14.97	20231004	3750	-49.41	20221202	1650	14.97	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20231019	130658	57	100.00	KONEX			N	N	N	N		N	1897	3	2	0.16	199972	105	25.00	1899	1998	1724	2175	1610	1894	1904.50	0.00	0	0	2016	1954	1835	1773	1654	1986	1805	36	281	500	1210	1	1	7125253	135	31.62	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.10	1650	20231004	14.97	3185	-40.44	20230104	1650	14.97	20231004	3750	-49.41	20221202	1650	14.97	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20231019	120704	57	100.00	KONEX			N	N	N	N		N	1897	3	2	0.16	199972	105	25.00	1899	1998	1724	2175	1610	1894	1904.50	0.00	0	0	2016	1954	1835	1773	1654	1986	1805	36	281	500	1210	1	1	7125253	135	31.62	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.10	1650	20231004	14.97	3185	-40.44	20230104	1650	14.97	20231004	3750	-49.41	20221202	1650	14.97	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20231019	110702	57	100.00	KONEX			N	N	N	N		N	1898	4	2	0.21	194613	102	24.29	1899	1998	1724	2175	1610	1894	1907.97	0.00	0	0	2016	1954	1835	1773	1654	1986	1805	36	281	500	1210	1	1	7125253	135	31.63	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.07	1650	20231004	15.03	3185	-40.41	20230104	1650	15.03	20231004	3750	-49.39	20221202	1650	15.03	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20231019	100656	57	100.00	KONEX			N	N	N	N		N	1898	4	2	0.21	185633	97	23.10	1899	1998	1724	2175	1610	1894	1913.74	0.00	0	0	2016	1954	1835	1773	1654	1986	1805	36	281	500	1210	1	1	7125253	135	31.63	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.07	1650	20231004	15.03	3185	-40.41	20230104	1650	15.03	20231004	3750	-49.39	20221202	1650	15.03	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20231019	090704	57	100.00	KONEX			N	N	N	N		N	1998	104	2	5.49	104023	53	12.62	1899	1998	1899	2175	1610	1894	1962.70	0.00	0	0	2016	1954	1835	1773	1654	1986	1805	36	281	500	1210	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1650	20231004	21.09	3185	-37.27	20230104	1650	21.09	20231004	3750	-46.72	20221202	1650	21.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20231018	160706	57	100.00	KONEX			N	N	N	N		N	1894	79	2	4.35	764161	420	55.12	1815	1897	1716	2085	1543	1815	1819.43	0.00	0	0	1858	1836	1798	1776	1738	1847	1787	36	270	500	1160	1	1	7125253	135	31.57	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.17	1650	20231004	14.79	3185	-40.53	20230104	1650	14.79	20231004	3750	-49.49	20221202	1650	14.79	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20231018	150659	57	100.00	KONEX			N	N	N	N		N	1894	79	2	4.35	751062	413	54.20	1815	1897	1716	2085	1543	1815	1818.55	0.00	0	0	1858	1836	1798	1776	1738	1847	1787	36	270	500	1160	1	1	7125253	135	31.57	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.17	1650	20231004	14.79	3185	-40.53	20230104	1650	14.79	20231004	3750	-49.49	20221202	1650	14.79	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20231018	140650	57	100.00	KONEX			N	N	N	N		N	1896	81	2	4.46	732754	403	52.89	1815	1897	1716	2085	1543	1815	1818.25	0.00	0	0	1858	1836	1798	1776	1738	1847	1787	36	270	500	1160	1	1	7125253	135	31.60	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.12	1650	20231004	14.91	3185	-40.47	20230104	1650	14.91	20231004	3750	-49.44	20221202	1650	14.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20231018	130648	57	100.00	KONEX			N	N	N	N		N	1897	82	2	4.52	719826	396	51.97	1815	1897	1743	2085	1543	1815	1817.74	0.00	0	0	1858	1836	1798	1776	1738	1847	1787	36	270	500	1160	1	1	7125253	135	31.62	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.10	1650	20231004	14.97	3185	-40.44	20230104	1650	14.97	20231004	3750	-49.41	20221202	1650	14.97	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20231018	120700	57	100.00	KONEX			N	N	N	N		N	1897	82	2	4.52	662557	365	47.90	1815	1897	1815	2085	1543	1815	1815.22	0.00	0	0	1858	1836	1798	1776	1738	1847	1787	36	270	500	1160	1	1	7125253	135	31.62	0.36	12	0.01	60.00	5254.00	3960	20221017	-52.10	1650	20231004	14.97	3185	-40.44	20230104	1650	14.97	20231004	3750	-49.41	20221202	1650	14.97	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20231018	110654	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	201465	111	14.57	1815	1815	1815	2085	1543	1815	1815.00	0.00	0	0	1858	1836	1798	1776	1738	1847	1787	36	270	500	1160	1	1	7125253	129	30.25	0.35	12	0.00	60.00	5254.00	3960	20221017	-54.17	1650	20231004	10.00	3185	-43.01	20230104	1650	10.00	20231004	3750	-51.60	20221202	1650	10.00	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20231018	100659	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	201465	111	14.57	1815	1815	1815	2085	1543	1815	1815.00	0.00	0	0	1858	1836	1798	1776	1738	1847	1787	36	270	500	1160	1	1	7125253	129	30.25	0.35	12	0.00	60.00	5254.00	3960	20221017	-54.17	1650	20231004	10.00	3185	-43.01	20230104	1650	10.00	20231004	3750	-51.60	20221202	1650	10.00	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20231018	090651	57	100.00	KONEX			N	N	N	N		N	1815	0	3	0.00	1815	1	0.13	1815	1815	1815	2085	1543	1815	1815.00	0.00	0	0	1858	1836	1798	1776	1738	1847	1787	36	270	500	1160	1	1	7125253	129	30.25	0.35	12	0.00	60.00	5254.00	3960	20221017	-54.17	1650	20231004	10.00	3185	-43.01	20230104	1650	10.00	20231004	3750	-51.60	20221202	1650	10.00	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20231017	160654	57	100.00	KONEX			N	N	N	N		N	1815	-20	5	-1.09	1374148	762	12.40	1760	1820	1760	2110	1560	1835	1803.34	0.00	0	0	1913	1873	1797	1757	1681	1894	1778	36	275	500	1170	1	1	7125253	129	30.25	0.35	12	0.01	60.00	5254.00	3960	20221017	-54.17	1650	20231004	10.00	3185	-43.01	20230104	1650	10.00	20231004	3960	-54.17	20221017	1650	10.00	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20231017	150659	57	100.00	KONEX			N	N	N	N		N	1815	-20	5	-1.09	1210798	672	10.93	1760	1820	1760	2110	1560	1835	1801.78	0.00	0	0	1913	1873	1797	1757	1681	1894	1778	36	275	500	1170	1	1	7125253	129	30.25	0.35	12	0.01	60.00	5254.00	3960	20221017	-54.17	1650	20231004	10.00	3185	-43.01	20230104	1650	10.00	20231004	3960	-54.17	20221017	1650	10.00	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20231017	140700	57	100.00	KONEX			N	N	N	N		N	1763	-72	5	-3.92	1027483	571	9.29	1760	1820	1760	2110	1560	1835	1799.44	0.00	0	0	1913	1873	1797	1757	1681	1894	1778	36	275	500	1170	1	1	7125253	126	29.38	0.34	12	0.01	60.00	5254.00	3960	20221017	-55.48	1650	20231004	6.85	3185	-44.65	20230104	1650	6.85	20231004	3960	-55.48	20221017	1650	6.85	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20231017	130654	57	100.00	KONEX			N	N	N	N		N	1800	-35	5	-1.91	1006181	559	9.10	1760	1820	1760	2110	1560	1835	1799.97	0.00	0	0	1913	1873	1797	1757	1681	1894	1778	36	275	500	1170	1	1	7125253	128	30.00	0.34	12	0.01	60.00	5254.00	3960	20221017	-54.55	1650	20231004	9.09	3185	-43.49	20230104	1650	9.09	20231004	3960	-54.55	20221017	1650	9.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20231017	120657	57	100.00	KONEX			N	N	N	N		N	1820	-15	5	-0.82	10741	6	0.10	1760	1820	1760	2110	1560	1835	1790.17	0.00	0	0	1913	1873	1797	1757	1681	1894	1778	36	275	500	1170	1	1	7125253	130	30.33	0.35	12	0.00	60.00	5254.00	3960	20221017	-54.04	1650	20231004	10.30	3185	-42.86	20230104	1650	10.30	20231004	3960	-54.04	20221017	1650	10.30	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20231017	110650	57	100.00	KONEX			N	N	N	N		N	1820	-15	5	-0.82	10741	6	0.10	1760	1820	1760	2110	1560	1835	1790.17	0.00	0	0	1913	1873	1797	1757	1681	1894	1778	36	275	500	1170	1	1	7125253	130	30.33	0.35	12	0.00	60.00	5254.00	3960	20221017	-54.04	1650	20231004	10.30	3185	-42.86	20230104	1650	10.30	20231004	3960	-54.04	20221017	1650	10.30	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20231017	100644	57	100.00	KONEX			N	N	N	N		N	1820	-15	5	-0.82	10741	6	0.10	1760	1820	1760	2110	1560	1835	1790.17	0.00	0	0	1913	1873	1797	1757	1681	1894	1778	36	275	500	1170	1	1	7125253	130	30.33	0.35	12	0.00	60.00	5254.00	3960	20221017	-54.04	1650	20231004	10.30	3185	-42.86	20230104	1650	10.30	20231004	3960	-54.04	20221017	1650	10.30	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20231017	090651	57	100.00	KONEX			N	N	N	N		N	1820	-15	5	-0.82	7159	4	0.07	1760	1820	1760	2110	1560	1835	1789.75	0.00	0	0	1913	1873	1797	1757	1681	1894	1778	36	275	500	1170	1	1	7125253	130	30.33	0.35	12	0.00	60.00	5254.00	3960	20221017	-54.04	1650	20231004	10.30	3185	-42.86	20230104	1650	10.30	20231004	3960	-54.04	20221017	1650	10.30	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20231016	160652	57	100.00	KONEX			N	N	N	N		N	1835	-4	5	-0.22	10662591	6146	495.25	1764	1837	1721	2110	1564	1839	1734.88	0.00	0	0	1871	1854	1827	1810	1783	1841	1797	36	271	500	1170	1	1	7125253	131	30.58	0.35	12	0.09	60.00	5254.00	3960	20221017	-53.66	1650	20231004	11.21	3185	-42.39	20230104	1650	11.21	20231004	3960	-53.66	20221017	1650	11.21	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20231016	150652	57	100.00	KONEX			N	N	N	N		N	1835	-4	5	-0.22	10660756	6145	495.17	1764	1837	1721	2110	1564	1839	1734.87	0.00	0	0	1871	1854	1827	1810	1783	1841	1797	36	271	500	1170	1	1	7125253	131	30.58	0.35	12	0.09	60.00	5254.00	3960	20221017	-53.66	1650	20231004	11.21	3185	-42.39	20230104	1650	11.21	20231004	3960	-53.66	20221017	1650	11.21	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20231016	140652	57	100.00	KONEX			N	N	N	N		N	1835	-4	5	-0.22	10657178	6143	495.00	1764	1837	1721	2110	1564	1839	1734.85	0.00	0	0	1871	1854	1827	1810	1783	1841	1797	36	271	500	1170	1	1	7125253	131	30.58	0.35	12	0.09	60.00	5254.00	3960	20221017	-53.66	1650	20231004	11.21	3185	-42.39	20230104	1650	11.21	20231004	3960	-53.66	20221017	1650	11.21	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20231016	130647	57	100.00	KONEX			N	N	N	N		N	1834	-5	5	-0.27	9993314	5781	465.83	1764	1837	1721	2110	1564	1839	1728.65	0.00	0	0	1871	1854	1827	1810	1783	1841	1797	36	271	500	1170	1	1	7125253	131	30.57	0.35	12	0.08	60.00	5254.00	3960	20221017	-53.69	1650	20231004	11.15	3185	-42.42	20230104	1650	11.15	20231004	3960	-53.69	20221017	1650	11.15	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20231016	120647	57	100.00	KONEX			N	N	N	N		N	1836	-3	5	-0.16	876280	508	40.93	1764	1837	1721	2110	1564	1839	1724.96	0.00	0	0	1871	1854	1827	1810	1783	1841	1797	36	271	500	1170	1	1	7125253	131	30.60	0.35	12	0.01	60.00	5254.00	3960	20221017	-53.64	1650	20231004	11.27	3185	-42.35	20230104	1650	11.27	20231004	3960	-53.64	20221017	1650	11.27	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20231016	110644	57	100.00	KONEX			N	N	N	N		N	1837	-2	5	-0.11	8996	5	0.40	1764	1837	1721	2110	1564	1839	1799.20	0.00	0	0	1871	1854	1827	1810	1783	1841	1797	36	271	500	1170	1	1	7125253	131	30.62	0.35	12	0.00	60.00	5254.00	3960	20221017	-53.61	1650	20231004	11.33	3185	-42.32	20230104	1650	11.33	20231004	3960	-53.61	20221017	1650	11.33	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20231016	100641	57	100.00	KONEX			N	N	N	N		N	1837	-2	5	-0.11	5438	3	0.24	1764	1837	1764	2110	1564	1839	1812.67	0.00	0	0	1871	1854	1827	1810	1783	1841	1797	36	271	500	1170	1	1	7125253	131	30.62	0.35	12	0.00	60.00	5254.00	3960	20221017	-53.61	1650	20231004	11.33	3185	-42.32	20230104	1650	11.33	20231004	3960	-53.61	20221017	1650	11.33	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20231016	090644	57	100.00	KONEX			N	N	N	N		N	1839	0	3	0.00	0	0	0.00	0	0	0	2110	1564	1839	0.00	0.00	0	0	1871	1854	1827	1810	1783	1841	1797	36	271	500	1170	1	1	7125253	131	30.65	0.35	12	0.00	60.00	5254.00	3960	20221017	-53.56	1650	20231004	11.45	3185	-42.26	20230104	1650	11.45	20231004	3960	-53.56	20221017	1650	11.45	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20231012	160703	57	100.00	KONEX			N	N	N	N		N	1845	-5	5	-0.27	15251614	8360	48.17	1900	1900	1800	2125	1573	1850	1824.36	0.00	0	0	2074	1962	1887	1775	1700	1924	1737	36	275	500	1180	1	1	7125253	131	30.75	0.35	12	0.12	60.00	5254.00	3960	20221017	-53.41	1650	20231004	11.82	3185	-42.07	20230104	1650	11.82	20231004	3960	-53.41	20221017	1650	11.82	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20231012	150648	57	100.00	KONEX			N	N	N	N		N	1845	-5	5	-0.27	15135422	8297	47.81	1900	1900	1800	2125	1573	1850	1824.20	0.00	0	0	2074	1962	1887	1775	1700	1924	1737	36	275	500	1180	1	1	7125253	131	30.75	0.35	12	0.12	60.00	5254.00	3960	20221017	-53.41	1650	20231004	11.82	3185	-42.07	20230104	1650	11.82	20231004	3960	-53.41	20221017	1650	11.82	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20231012	140647	57	100.00	KONEX			N	N	N	N		N	1825	-25	5	-1.35	11609502	6365	36.68	1900	1900	1800	2125	1573	1850	1823.96	0.00	0	0	2074	1962	1887	1775	1700	1924	1737	36	275	500	1180	1	1	7125253	130	30.42	0.35	12	0.09	60.00	5254.00	3960	20221017	-53.91	1650	20231004	10.61	3185	-42.70	20230104	1650	10.61	20231004	3960	-53.91	20221017	1650	10.61	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20231012	130647	57	100.00	KONEX			N	N	N	N		N	1825	-25	5	-1.35	11246327	6166	35.53	1900	1900	1800	2125	1573	1850	1823.93	0.00	0	0	2074	1962	1887	1775	1700	1924	1737	36	275	500	1180	1	1	7125253	130	30.42	0.35	12	0.09	60.00	5254.00	3960	20221017	-53.91	1650	20231004	10.61	3185	-42.70	20230104	1650	10.61	20231004	3960	-53.91	20221017	1650	10.61	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20231012	120655	57	100.00	KONEX			N	N	N	N		N	1830	-20	5	-1.08	10954327	6006	34.61	1900	1900	1800	2125	1573	1850	1823.90	0.00	0	0	2074	1962	1887	1775	1700	1924	1737	36	275	500	1180	1	1	7125253	130	30.50	0.35	12	0.08	60.00	5254.00	3960	20221017	-53.79	1650	20231004	10.91	3185	-42.54	20230104	1650	10.91	20231004	3960	-53.79	20221017	1650	10.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20231012	110656	57	100.00	KONEX			N	N	N	N		N	1830	-20	5	-1.08	10954327	6006	34.61	1900	1900	1800	2125	1573	1850	1823.90	0.00	0	0	2074	1962	1887	1775	1700	1924	1737	36	275	500	1180	1	1	7125253	130	30.50	0.35	12	0.08	60.00	5254.00	3960	20221017	-53.79	1650	20231004	10.91	3185	-42.54	20230104	1650	10.91	20231004	3960	-53.79	20221017	1650	10.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20231012	100651	57	100.00	KONEX			N	N	N	N		N	1830	-20	5	-1.08	10954327	6006	34.61	1900	1900	1800	2125	1573	1850	1823.90	0.00	0	0	2074	1962	1887	1775	1700	1924	1737	36	275	500	1180	1	1	7125253	130	30.50	0.35	12	0.08	60.00	5254.00	3960	20221017	-53.79	1650	20231004	10.91	3185	-42.54	20230104	1650	10.91	20231004	3960	-53.79	20221017	1650	10.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20231012	090655	57	100.00	KONEX			N	N	N	N		N	1900	50	2	2.70	1900	1	0.01	1900	1900	1900	2125	1573	1850	1900.00	0.00	0	0	2074	1962	1887	1775	1700	1924	1737	36	275	500	1180	1	1	7125253	135	31.67	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.02	1650	20231004	15.15	3185	-40.35	20230104	1650	15.15	20231004	3960	-52.02	20221017	1650	15.15	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20231011	160646	57	100.00	KONEX			N	N	N	N		N	1850	-124	5	-6.28	32227073	17354	184.56	1974	1999	1812	2270	1678	1974	1857.04	0.00	0	0	2316	2144	1973	1801	1630	2059	1716	36	296	500	1260	1	1	7125253	132	30.83	0.35	12	0.24	60.00	5254.00	3960	20221017	-53.28	1650	20231004	12.12	3185	-41.92	20230104	1650	12.12	20231004	3960	-53.28	20221017	1650	12.12	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20231011	150650	57	100.00	KONEX			N	N	N	N		N	1858	-116	5	-5.88	31710923	17075	181.59	1974	1999	1812	2270	1678	1974	1857.16	0.00	0	0	2316	2144	1973	1801	1630	2059	1716	36	296	500	1260	1	1	7125253	132	30.97	0.35	12	0.24	60.00	5254.00	3960	20221017	-53.08	1650	20231004	12.61	3185	-41.66	20230104	1650	12.61	20231004	3960	-53.08	20221017	1650	12.61	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20231011	140653	57	100.00	KONEX			N	N	N	N		N	1863	-111	5	-5.62	31107609	16748	178.11	1974	1999	1812	2270	1678	1974	1857.39	0.00	0	0	2316	2144	1973	1801	1630	2059	1716	36	296	500	1260	1	1	7125253	133	31.05	0.35	12	0.24	60.00	5254.00	3960	20221017	-52.95	1650	20231004	12.91	3185	-41.51	20230104	1650	12.91	20231004	3960	-52.95	20221017	1650	12.91	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20231011	130644	57	100.00	KONEX			N	N	N	N		N	1899	-75	5	-3.80	30921309	16648	177.05	1974	1999	1812	2270	1678	1974	1857.36	0.00	0	0	2316	2144	1973	1801	1630	2059	1716	36	296	500	1260	1	1	7125253	135	31.65	0.36	12	0.23	60.00	5254.00	3960	20221017	-52.05	1650	20231004	15.09	3185	-40.38	20230104	1650	15.09	20231004	3960	-52.05	20221017	1650	15.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20231011	120658	57	100.00	KONEX			N	N	N	N		N	1930	-44	5	-2.23	26734777	14353	152.64	1974	1999	1812	2270	1678	1974	1862.66	0.00	0	0	2316	2144	1973	1801	1630	2059	1716	36	296	500	1260	1	1	7125253	138	32.17	0.37	12	0.20	60.00	5254.00	3960	20221017	-51.26	1650	20231004	16.97	3185	-39.40	20230104	1650	16.97	20231004	3960	-51.26	20221017	1650	16.97	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20231011	110652	57	100.00	KONEX			N	N	N	N		N	1989	15	2	0.76	22194673	11878	126.32	1974	1999	1812	2270	1678	1974	1868.55	0.00	0	0	2316	2144	1973	1801	1630	2059	1716	36	296	500	1260	1	1	7125253	142	33.15	0.38	12	0.17	60.00	5254.00	3960	20221017	-49.77	1650	20231004	20.55	3185	-37.55	20230104	1650	20.55	20231004	3960	-49.77	20221017	1650	20.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20231011	100648	57	100.00	KONEX			N	N	N	N		N	1990	16	2	0.81	11551052	6018	64.00	1974	1999	1878	2270	1678	1974	1919.42	0.00	0	0	2316	2144	1973	1801	1630	2059	1716	36	296	500	1260	1	1	7125253	142	33.17	0.38	12	0.08	60.00	5254.00	3960	20221017	-49.75	1650	20231004	20.61	3185	-37.52	20230104	1650	20.61	20231004	3960	-49.75	20221017	1650	20.61	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20231011	090653	57	100.00	KONEX			N	N	N	N		N	1999	25	2	1.27	9728	5	0.05	1974	1999	1878	2270	1678	1974	1945.60	0.00	0	0	2316	2144	1973	1801	1630	2059	1716	36	296	500	1260	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.52	1650	20231004	21.15	3185	-37.24	20230104	1650	21.15	20231004	3960	-49.52	20221017	1650	21.15	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20231010	160644	57	100.00	KONEX			N	N	N	N		N	1974	75	2	3.95	17882170	9403	77.63	1998	2145	1802	2180	1615	1899	1901.75	0.00	0	0	1984	1941	1857	1814	1730	1963	1836	36	281	500	1210	1	1	7125253	141	32.90	0.38	12	0.13	60.00	5254.00	3960	20221017	-50.15	1650	20231004	19.64	3185	-38.02	20230104	1650	19.64	20231004	3960	-50.15	20221017	1650	19.64	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20231010	150642	57	100.00	KONEX			N	N	N	N		N	1974	75	2	3.95	17882170	9403	77.63	1998	2145	1802	2180	1615	1899	1901.75	0.00	0	0	1984	1941	1857	1814	1730	1963	1836	36	281	500	1210	1	1	7125253	141	32.90	0.38	12	0.13	60.00	5254.00	3960	20221017	-50.15	1650	20231004	19.64	3185	-38.02	20230104	1650	19.64	20231004	3960	-50.15	20221017	1650	19.64	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20231010	140646	57	100.00	KONEX			N	N	N	N		N	1975	76	2	4.00	17843142	9383	77.46	1998	2145	1802	2180	1615	1899	1901.65	0.00	0	0	1984	1941	1857	1814	1730	1963	1836	36	281	500	1210	1	1	7125253	141	32.92	0.38	12	0.13	60.00	5254.00	3960	20221017	-50.13	1650	20231004	19.70	3185	-37.99	20230104	1650	19.70	20231004	3960	-50.13	20221017	1650	19.70	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20231010	130639	57	100.00	KONEX			N	N	N	N		N	1977	78	2	4.11	14202522	7383	60.95	1998	2145	1802	2180	1615	1899	1923.68	0.00	0	0	1984	1941	1857	1814	1730	1963	1836	36	281	500	1210	1	1	7125253	141	32.95	0.38	12	0.10	60.00	5254.00	3960	20221017	-50.08	1650	20231004	19.82	3185	-37.93	20230104	1650	19.82	20231004	3960	-50.08	20221017	1650	19.82	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20231010	120638	57	100.00	KONEX			N	N	N	N		N	1989	90	2	4.74	14198736	7381	60.93	1998	2145	1802	2180	1615	1899	1923.69	0.00	0	0	1984	1941	1857	1814	1730	1963	1836	36	281	500	1210	1	1	7125253	142	33.15	0.38	12	0.10	60.00	5254.00	3960	20221017	-49.77	1650	20231004	20.55	3185	-37.55	20230104	1650	20.55	20231004	3960	-49.77	20221017	1650	20.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20231010	110629	57	100.00	KONEX			N	N	N	N		N	1989	90	2	4.74	14198736	7381	60.93	1998	2145	1802	2180	1615	1899	1923.69	0.00	0	0	1984	1941	1857	1814	1730	1963	1836	36	281	500	1210	1	1	7125253	142	33.15	0.38	12	0.10	60.00	5254.00	3960	20221017	-49.77	1650	20231004	20.55	3185	-37.55	20230104	1650	20.55	20231004	3960	-49.77	20221017	1650	20.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20231010	100633	57	100.00	KONEX			N	N	N	N		N	1989	90	2	4.74	14198736	7381	60.93	1998	2145	1802	2180	1615	1899	1923.69	0.00	0	0	1984	1941	1857	1814	1730	1963	1836	36	281	500	1210	1	1	7125253	142	33.15	0.38	12	0.10	60.00	5254.00	3960	20221017	-49.77	1650	20231004	20.55	3185	-37.55	20230104	1650	20.55	20231004	3960	-49.77	20221017	1650	20.55	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20231010	090628	57	100.00	KONEX			N	N	N	N		N	1998	99	2	5.21	41958	21	0.17	1998	1998	1998	2180	1615	1899	1998.00	0.00	0	0	1984	1941	1857	1814	1730	1963	1836	36	281	500	1210	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	3960	20221017	-49.55	1650	20231004	21.09	3185	-37.27	20230104	1650	21.09	20231004	3960	-49.55	20221017	1650	21.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20231006	160635	57	100.00	KONEX			N	N	N	N		N	1899	51	2	2.76	22405163	12113	157.27	1848	1900	1773	2125	1571	1848	1849.68	0.00	0	0	1939	1893	1804	1758	1669	1916	1781	36	277	500	1180	1	1	7125253	135	31.65	0.36	12	0.17	60.00	5254.00	3960	20221017	-52.05	1650	20231004	15.09	3185	-40.38	20230104	1650	15.09	20231004	3960	-52.05	20221017	1650	15.09	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20231006	150627	57	100.00	KONEX			N	N	N	N		N	1848	0	3	0.00	9413405	5104	66.27	1848	1900	1773	2125	1571	1848	1844.32	0.00	0	0	1939	1893	1804	1758	1669	1916	1781	36	277	500	1180	1	1	7125253	132	30.80	0.35	12	0.07	60.00	5254.00	3960	20221017	-53.33	1650	20231004	12.00	3185	-41.98	20230104	1650	12.00	20231004	3960	-53.33	20221017	1650	12.00	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20231006	140628	57	100.00	KONEX			N	N	N	N		N	1848	0	3	0.00	9413405	5104	66.27	1848	1900	1773	2125	1571	1848	1844.32	0.00	0	0	1939	1893	1804	1758	1669	1916	1781	36	277	500	1180	1	1	7125253	132	30.80	0.35	12	0.07	60.00	5254.00	3960	20221017	-53.33	1650	20231004	12.00	3185	-41.98	20230104	1650	12.00	20231004	3960	-53.33	20221017	1650	12.00	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20231006	130620	57	100.00	KONEX			N	N	N	N		N	1849	1	2	0.05	9357965	5074	65.88	1848	1900	1773	2125	1571	1848	1844.30	0.00	0	0	1939	1893	1804	1758	1669	1916	1781	36	277	500	1180	1	1	7125253	132	30.82	0.35	12	0.07	60.00	5254.00	3960	20221017	-53.31	1650	20231004	12.06	3185	-41.95	20230104	1650	12.06	20231004	3960	-53.31	20221017	1650	12.06	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20231006	120619	57	100.00	KONEX			N	N	N	N		N	1849	1	2	0.05	5678609	3072	39.89	1848	1900	1848	2125	1571	1848	1848.51	0.00	0	0	1939	1893	1804	1758	1669	1916	1781	36	277	500	1180	1	1	7125253	132	30.82	0.35	12	0.04	60.00	5254.00	3960	20221017	-53.31	1650	20231004	12.06	3185	-41.95	20230104	1650	12.06	20231004	3960	-53.31	20221017	1650	12.06	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20231006	110614	57	100.00	KONEX			N	N	N	N		N	1849	1	2	0.05	5678609	3072	39.89	1848	1900	1848	2125	1571	1848	1848.51	0.00	0	0	1939	1893	1804	1758	1669	1916	1781	36	277	500	1180	1	1	7125253	132	30.82	0.35	12	0.04	60.00	5254.00	3960	20221017	-53.31	1650	20231004	12.06	3185	-41.95	20230104	1650	12.06	20231004	3960	-53.31	20221017	1650	12.06	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20231006	100619	57	100.00	KONEX			N	N	N	N		N	1900	52	2	2.81	133618	72	0.93	1848	1900	1848	2125	1571	1848	1855.81	0.00	0	0	1939	1893	1804	1758	1669	1916	1781	36	277	500	1180	1	1	7125253	135	31.67	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.02	1650	20231004	15.15	3185	-40.35	20230104	1650	15.15	20231004	3960	-52.02	20221017	1650	15.15	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20231006	090615	57	100.00	KONEX			N	N	N	N		N	1900	52	2	2.81	133618	72	0.93	1848	1900	1848	2125	1571	1848	1855.81	0.00	0	0	1939	1893	1804	1758	1669	1916	1781	36	277	500	1180	1	1	7125253	135	31.67	0.36	12	0.00	60.00	5254.00	3960	20221017	-52.02	1650	20231004	15.15	3185	-40.35	20230104	1650	15.15	20231004	3960	-52.02	20221017	1650	15.15	20231004	0.00	N	112190	500	35 억		0	N	N	0	N	00	N