KissMeData/169670/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	160910	57	100.00	KONEX			N	N	N	N		N	9850	-100	5	-1.01	1653260	168	41.69	9830	9850	9830	11440	8460	9950	9840.83	0.00	0	0	10316	10132	9806	9622	9296	9970	9460	18	1490	500	5970	10	1	2868401	283	22.18	1.62	12	0.01	444.00	6072.00	12000	20230804	-17.92	5920	20230607	66.39	12000	-17.92	20230804	5920	66.39	20230607	12000	-17.92	20230804	5920	66.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20231031	150919	57	100.00	KONEX			N	N	N	N		N	9850	-100	5	-1.01	1653260	168	41.69	9830	9850	9830	11440	8460	9950	9840.83	0.00	0	0	10316	10132	9806	9622	9296	9970	9460	18	1490	500	5970	10	1	2868401	283	22.18	1.62	12	0.01	444.00	6072.00	12000	20230804	-17.92	5920	20230607	66.39	12000	-17.92	20230804	5920	66.39	20230607	12000	-17.92	20230804	5920	66.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20231031	140926	57	100.00	KONEX			N	N	N	N		N	9850	-100	5	-1.01	1653260	168	41.69	9830	9850	9830	11440	8460	9950	9840.83	0.00	0	0	10316	10132	9806	9622	9296	9970	9460	18	1490	500	5970	10	1	2868401	283	22.18	1.62	12	0.01	444.00	6072.00	12000	20230804	-17.92	5920	20230607	66.39	12000	-17.92	20230804	5920	66.39	20230607	12000	-17.92	20230804	5920	66.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20231031	130919	57	100.00	KONEX			N	N	N	N		N	9850	-100	5	-1.01	1653260	168	41.69	9830	9850	9830	11440	8460	9950	9840.83	0.00	0	0	10316	10132	9806	9622	9296	9970	9460	18	1490	500	5970	10	1	2868401	283	22.18	1.62	12	0.01	444.00	6072.00	12000	20230804	-17.92	5920	20230607	66.39	12000	-17.92	20230804	5920	66.39	20230607	12000	-17.92	20230804	5920	66.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20231031	120918	57	100.00	KONEX			N	N	N	N		N	9850	-100	5	-1.01	1653260	168	41.69	9830	9850	9830	11440	8460	9950	9840.83	0.00	0	0	10316	10132	9806	9622	9296	9970	9460	18	1490	500	5970	10	1	2868401	283	22.18	1.62	12	0.01	444.00	6072.00	12000	20230804	-17.92	5920	20230607	66.39	12000	-17.92	20230804	5920	66.39	20230607	12000	-17.92	20230804	5920	66.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20231031	110942	57	100.00	KONEX			N	N	N	N		N	9850	-100	5	-1.01	1653260	168	41.69	9830	9850	9830	11440	8460	9950	9840.83	0.00	0	0	10316	10132	9806	9622	9296	9970	9460	18	1490	500	5970	10	1	2868401	283	22.18	1.62	12	0.01	444.00	6072.00	12000	20230804	-17.92	5920	20230607	66.39	12000	-17.92	20230804	5920	66.39	20230607	12000	-17.92	20230804	5920	66.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20231031	100926	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	10316	10132	9806	9622	9296	9970	9460	18	1490	500	5970	10	1	2868401	285	22.41	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.08	5920	20230607	68.07	12000	-17.08	20230804	5920	68.07	20230607	12000	-17.08	20230804	5920	68.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20231031	090926	57	100.00	KONEX			N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	11440	8460	9950	0.00	0.00	0	0	10316	10132	9806	9622	9296	9970	9460	18	1490	500	5970	10	1	2868401	285	22.41	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.08	5920	20230607	68.07	12000	-17.08	20230804	5920	68.07	20230607	12000	-17.08	20230804	5920	68.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20231030	160908	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	3834140	403	116.14	9990	9990	9480	11500	8500	10000	9514.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	18	1500	500	6000	10	1	2868401	285	22.41	1.64	12	0.01	444.00	6072.00	12000	20230804	-17.08	5920	20230607	68.07	12000	-17.08	20230804	5920	68.07	20230607	12000	-17.08	20230804	5920	68.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20231030	150849	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	3834140	403	116.14	9990	9990	9480	11500	8500	10000	9514.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	18	1500	500	6000	10	1	2868401	285	22.41	1.64	12	0.01	444.00	6072.00	12000	20230804	-17.08	5920	20230607	68.07	12000	-17.08	20230804	5920	68.07	20230607	12000	-17.08	20230804	5920	68.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20231030	140847	57	100.00	KONEX			N	N	N	N		N	9970	-30	5	-0.30	19960	2	0.58	9990	9990	9970	11500	8500	10000	9980.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	18	1500	500	6000	10	1	2868401	286	22.45	1.64	12	0.00	444.00	6072.00	12000	20230804	-16.92	5920	20230607	68.41	12000	-16.92	20230804	5920	68.41	20230607	12000	-16.92	20230804	5920	68.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20231030	130850	57	100.00	KONEX			N	N	N	N		N	9970	-30	5	-0.30	19960	2	0.58	9990	9990	9970	11500	8500	10000	9980.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	18	1500	500	6000	10	1	2868401	286	22.45	1.64	12	0.00	444.00	6072.00	12000	20230804	-16.92	5920	20230607	68.41	12000	-16.92	20230804	5920	68.41	20230607	12000	-16.92	20230804	5920	68.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20231030	120844	57	100.00	KONEX			N	N	N	N		N	9970	-30	5	-0.30	19960	2	0.58	9990	9990	9970	11500	8500	10000	9980.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	18	1500	500	6000	10	1	2868401	286	22.45	1.64	12	0.00	444.00	6072.00	12000	20230804	-16.92	5920	20230607	68.41	12000	-16.92	20230804	5920	68.41	20230607	12000	-16.92	20230804	5920	68.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20231030	110845	57	100.00	KONEX			N	N	N	N		N	9970	-30	5	-0.30	19960	2	0.58	9990	9990	9970	11500	8500	10000	9980.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	18	1500	500	6000	10	1	2868401	286	22.45	1.64	12	0.00	444.00	6072.00	12000	20230804	-16.92	5920	20230607	68.41	12000	-16.92	20230804	5920	68.41	20230607	12000	-16.92	20230804	5920	68.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20231030	100843	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	9990	1	0.29	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	18	1500	500	6000	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20231030	090839	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10266	10132	9866	9732	9466	10200	9800	18	1500	500	6000	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20231027	160808	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	3375660	347	258.96	9790	10000	9600	11270	8330	9800	9728.13	0.00	0	0	10120	9960	9830	9670	9540	9895	9605	18	1470	500	5880	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20231027	150842	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	3375660	347	258.96	9790	10000	9600	11270	8330	9800	9728.13	0.00	0	0	10120	9960	9830	9670	9540	9895	9605	18	1470	500	5880	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20231027	140840	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	3375660	347	258.96	9790	10000	9600	11270	8330	9800	9728.13	0.00	0	0	10120	9960	9830	9670	9540	9895	9605	18	1470	500	5880	10	1	2868401	287	22.52	1.65	12	0.01	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20231027	130831	57	100.00	KONEX			N	N	N	N		N	9790	-10	5	-0.10	2378230	247	184.33	9790	9790	9600	11270	8330	9800	9628.46	0.00	0	0	10120	9960	9830	9670	9540	9895	9605	18	1470	500	5880	10	1	2868401	281	22.05	1.61	12	0.01	444.00	6072.00	12000	20230804	-18.42	5920	20230607	65.37	12000	-18.42	20230804	5920	65.37	20230607	12000	-18.42	20230804	5920	65.37	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20231027	120845	57	100.00	KONEX			N	N	N	N		N	9790	-10	5	-0.10	9790	1	0.75	9790	9790	9790	11270	8330	9800	9790.00	0.00	0	0	10120	9960	9830	9670	9540	9895	9605	18	1470	500	5880	10	1	2868401	281	22.05	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.42	5920	20230607	65.37	12000	-18.42	20230804	5920	65.37	20230607	12000	-18.42	20230804	5920	65.37	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20231027	110850	57	100.00	KONEX			N	N	N	N		N	9790	-10	5	-0.10	9790	1	0.75	9790	9790	9790	11270	8330	9800	9790.00	0.00	0	0	10120	9960	9830	9670	9540	9895	9605	18	1470	500	5880	10	1	2868401	281	22.05	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.42	5920	20230607	65.37	12000	-18.42	20230804	5920	65.37	20230607	12000	-18.42	20230804	5920	65.37	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20231027	100840	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10120	9960	9830	9670	9540	9895	9605	18	1470	500	5880	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20231027	090838	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10120	9960	9830	9670	9540	9895	9605	18	1470	500	5880	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20231026	160828	57	100.00	KONEX			N	N	N	N		N	9800	20	2	0.20	1310870	134	1116.67	9990	9990	9700	11240	8320	9780	9782.61	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	18	1460	500	5860	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20231026	150828	57	100.00	KONEX			N	N	N	N		N	9800	20	2	0.20	1310870	134	1116.67	9990	9990	9700	11240	8320	9780	9782.61	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	18	1460	500	5860	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20231026	140829	57	100.00	KONEX			N	N	N	N		N	9990	210	2	2.15	49950	5	41.67	9990	9990	9990	11240	8320	9780	9990.00	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	18	1460	500	5860	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20231026	130828	57	100.00	KONEX			N	N	N	N		N	9990	210	2	2.15	49950	5	41.67	9990	9990	9990	11240	8320	9780	9990.00	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	18	1460	500	5860	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20231026	120823	57	100.00	KONEX			N	N	N	N		N	9990	210	2	2.15	49950	5	41.67	9990	9990	9990	11240	8320	9780	9990.00	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	18	1460	500	5860	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20231026	110834	57	100.00	KONEX			N	N	N	N		N	9990	210	2	2.15	49950	5	41.67	9990	9990	9990	11240	8320	9780	9990.00	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	18	1460	500	5860	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20231026	100831	57	100.00	KONEX			N	N	N	N		N	9990	210	2	2.15	49950	5	41.67	9990	9990	9990	11240	8320	9780	9990.00	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	18	1460	500	5860	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20231026	090829	57	100.00	KONEX			N	N	N	N		N	9990	210	2	2.15	49950	5	41.67	9990	9990	9990	11240	8320	9780	9990.00	0.00	0	0	10300	10040	9720	9460	9140	9880	9300	18	1460	500	5860	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20231025	160831	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	118080	12	1.40	9980	9980	9400	11270	8330	9800	9840.00	0.00	0	0	10466	10132	9656	9322	8846	10300	9490	18	1470	500	5880	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20231025	150831	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	118080	12	1.40	9980	9980	9400	11270	8330	9800	9840.00	0.00	0	0	10466	10132	9656	9322	8846	10300	9490	18	1470	500	5880	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20231025	140825	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	118080	12	1.40	9980	9980	9400	11270	8330	9800	9840.00	0.00	0	0	10466	10132	9656	9322	8846	10300	9490	18	1470	500	5880	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20231025	130826	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	118080	12	1.40	9980	9980	9400	11270	8330	9800	9840.00	0.00	0	0	10466	10132	9656	9322	8846	10300	9490	18	1470	500	5880	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20231025	120827	57	100.00	KONEX			N	N	N	N		N	9780	-20	5	-0.20	118080	12	1.40	9980	9980	9400	11270	8330	9800	9840.00	0.00	0	0	10466	10132	9656	9322	8846	10300	9490	18	1470	500	5880	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20231025	110829	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	108300	11	1.28	9980	9980	9400	11270	8330	9800	9845.45	0.00	0	0	10466	10132	9656	9322	8846	10300	9490	18	1470	500	5880	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20231025	100830	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	108300	11	1.28	9980	9980	9400	11270	8330	9800	9845.45	0.00	0	0	10466	10132	9656	9322	8846	10300	9490	18	1470	500	5880	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20231025	090824	57	100.00	KONEX			N	N	N	N		N	9980	180	2	1.84	49900	5	0.58	9980	9980	9980	11270	8330	9800	9980.00	0.00	0	0	10466	10132	9656	9322	8846	10300	9490	18	1470	500	5880	10	1	2868401	286	22.48	1.64	12	0.00	444.00	6072.00	12000	20230804	-16.83	5920	20230607	68.58	12000	-16.83	20230804	5920	68.58	20230607	12000	-16.83	20230804	5920	68.58	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20231024	160808	57	100.00	KONEX			N	N	N	N		N	9800	-20	5	-0.20	8324720	857	273.80	9180	9990	9180	11290	8350	9820	9713.79	0.00	0	0	10540	10180	9640	9280	8740	9910	9010	18	1470	500	5890	10	1	2868401	281	22.07	1.61	12	0.03	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20231024	150821	57	100.00	KONEX			N	N	N	N		N	9550	-270	5	-2.75	3336600	348	111.18	9180	9990	9180	11290	8350	9820	9587.93	0.00	0	0	10540	10180	9640	9280	8740	9910	9010	18	1470	500	5890	10	1	2868401	274	21.51	1.57	12	0.01	444.00	6072.00	12000	20230804	-20.42	5920	20230607	61.32	12000	-20.42	20230804	5920	61.32	20230607	12000	-20.42	20230804	5920	61.32	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20231024	140806	57	100.00	KONEX			N	N	N	N		N	9810	-10	5	-0.10	3031000	316	100.96	9180	9990	9180	11290	8350	9820	9591.77	0.00	0	0	10540	10180	9640	9280	8740	9910	9010	18	1470	500	5890	10	1	2868401	281	22.09	1.62	12	0.01	444.00	6072.00	12000	20230804	-18.25	5920	20230607	65.71	12000	-18.25	20230804	5920	65.71	20230607	12000	-18.25	20230804	5920	65.71	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20231024	130812	57	100.00	KONEX			N	N	N	N		N	9840	20	2	0.20	2992870	312	99.68	9180	9990	9180	11290	8350	9820	9592.53	0.00	0	0	10540	10180	9640	9280	8740	9910	9010	18	1470	500	5890	10	1	2868401	282	22.16	1.62	12	0.01	444.00	6072.00	12000	20230804	-18.00	5920	20230607	66.22	12000	-18.00	20230804	5920	66.22	20230607	12000	-18.00	20230804	5920	66.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20231024	120821	57	100.00	KONEX			N	N	N	N		N	9840	20	2	0.20	2992870	312	99.68	9180	9990	9180	11290	8350	9820	9592.53	0.00	0	0	10540	10180	9640	9280	8740	9910	9010	18	1470	500	5890	10	1	2868401	282	22.16	1.62	12	0.01	444.00	6072.00	12000	20230804	-18.00	5920	20230607	66.22	12000	-18.00	20230804	5920	66.22	20230607	12000	-18.00	20230804	5920	66.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20231024	110815	57	100.00	KONEX			N	N	N	N		N	9940	120	2	1.22	2729230	284	90.73	9180	9990	9180	11290	8350	9820	9609.96	0.00	0	0	10540	10180	9640	9280	8740	9910	9010	18	1470	500	5890	10	1	2868401	285	22.39	1.64	12	0.01	444.00	6072.00	12000	20230804	-17.17	5920	20230607	67.91	12000	-17.17	20230804	5920	67.91	20230607	12000	-17.17	20230804	5920	67.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20231024	100808	57	100.00	KONEX			N	N	N	N		N	9940	120	2	1.22	2729230	284	90.73	9180	9990	9180	11290	8350	9820	9609.96	0.00	0	0	10540	10180	9640	9280	8740	9910	9010	18	1470	500	5890	10	1	2868401	285	22.39	1.64	12	0.01	444.00	6072.00	12000	20230804	-17.17	5920	20230607	67.91	12000	-17.17	20230804	5920	67.91	20230607	12000	-17.17	20230804	5920	67.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20231024	090814	57	100.00	KONEX			N	N	N	N		N	9200	-620	5	-6.31	487390	53	16.93	9180	9990	9180	11290	8350	9820	9196.04	0.00	0	0	10540	10180	9640	9280	8740	9910	9010	18	1470	500	5890	10	1	2868401	264	20.72	1.52	12	0.00	444.00	6072.00	12000	20230804	-23.33	5920	20230607	55.41	12000	-23.33	20230804	5920	55.41	20230607	12000	-23.33	20230804	5920	55.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20231023	160803	57	100.00	KONEX			N	N	N	N		N	9820	90	2	0.92	2963880	313	18.42	10000	10000	9100	11180	8280	9730	9469.27	0.00	0	0	10316	10022	9646	9352	8976	10170	9500	18	1450	500	5830	10	1	2868401	282	22.12	1.62	12	0.01	444.00	6072.00	12000	20230804	-18.17	5920	20230607	65.88	12000	-18.17	20230804	5920	65.88	20230607	12000	-18.17	20230804	5920	65.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20231023	150807	57	100.00	KONEX			N	N	N	N		N	9820	90	2	0.92	2963880	313	18.42	10000	10000	9100	11180	8280	9730	9469.27	0.00	0	0	10316	10022	9646	9352	8976	10170	9500	18	1450	500	5830	10	1	2868401	282	22.12	1.62	12	0.01	444.00	6072.00	12000	20230804	-18.17	5920	20230607	65.88	12000	-18.17	20230804	5920	65.88	20230607	12000	-18.17	20230804	5920	65.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20231023	140805	57	100.00	KONEX			N	N	N	N		N	9880	150	2	1.54	2276480	243	14.30	10000	10000	9100	11180	8280	9730	9368.23	0.00	0	0	10316	10022	9646	9352	8976	10170	9500	18	1450	500	5830	10	1	2868401	283	22.25	1.63	12	0.01	444.00	6072.00	12000	20230804	-17.67	5920	20230607	66.89	12000	-17.67	20230804	5920	66.89	20230607	12000	-17.67	20230804	5920	66.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20231023	130812	57	100.00	KONEX			N	N	N	N		N	9880	150	2	1.54	2276480	243	14.30	10000	10000	9100	11180	8280	9730	9368.23	0.00	0	0	10316	10022	9646	9352	8976	10170	9500	18	1450	500	5830	10	1	2868401	283	22.25	1.63	12	0.01	444.00	6072.00	12000	20230804	-17.67	5920	20230607	66.89	12000	-17.67	20230804	5920	66.89	20230607	12000	-17.67	20230804	5920	66.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20231023	120803	57	100.00	KONEX			N	N	N	N		N	9880	150	2	1.54	2276480	243	14.30	10000	10000	9100	11180	8280	9730	9368.23	0.00	0	0	10316	10022	9646	9352	8976	10170	9500	18	1450	500	5830	10	1	2868401	283	22.25	1.63	12	0.01	444.00	6072.00	12000	20230804	-17.67	5920	20230607	66.89	12000	-17.67	20230804	5920	66.89	20230607	12000	-17.67	20230804	5920	66.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20231023	110801	57	100.00	KONEX			N	N	N	N		N	9710	-20	5	-0.21	1057100	115	6.77	10000	10000	9100	11180	8280	9730	9192.17	0.00	0	0	10316	10022	9646	9352	8976	10170	9500	18	1450	500	5830	10	1	2868401	279	21.87	1.60	12	0.00	444.00	6072.00	12000	20230804	-19.08	5920	20230607	64.02	12000	-19.08	20230804	5920	64.02	20230607	12000	-19.08	20230804	5920	64.02	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20231023	100755	57	100.00	KONEX			N	N	N	N		N	9710	-20	5	-0.21	1057100	115	6.77	10000	10000	9100	11180	8280	9730	9192.17	0.00	0	0	10316	10022	9646	9352	8976	10170	9500	18	1450	500	5830	10	1	2868401	279	21.87	1.60	12	0.00	444.00	6072.00	12000	20230804	-19.08	5920	20230607	64.02	12000	-19.08	20230804	5920	64.02	20230607	12000	-19.08	20230804	5920	64.02	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20231023	090812	57	100.00	KONEX			N	N	N	N		N	10000	270	2	2.77	50000	5	0.29	10000	10000	10000	11180	8280	9730	10000.00	0.00	0	0	10316	10022	9646	9352	8976	10170	9500	18	1450	500	5830	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20231020	160800	57	100.00	KONEX			N	N	N	N		N	9730	-70	5	-0.71	16234050	1699	94.28	9270	9940	9270	11270	8330	9800	9555.06	0.00	0	0	10473	10136	9633	9296	8793	10305	9465	18	1470	500	5880	10	1	2868401	279	21.91	1.60	12	0.06	444.00	6072.00	12000	20230804	-18.92	5920	20230607	64.36	12000	-18.92	20230804	5920	64.36	20230607	12000	-18.92	20230804	5920	64.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20231020	150759	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	9990370	1055	58.55	9270	9940	9270	11270	8330	9800	9469.55	0.00	0	0	10473	10136	9633	9296	8793	10305	9465	18	1470	500	5880	10	1	2868401	275	21.62	1.58	12	0.04	444.00	6072.00	12000	20230804	-20.00	5920	20230607	62.16	12000	-20.00	20230804	5920	62.16	20230607	12000	-20.00	20230804	5920	62.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20231020	140807	57	100.00	KONEX			N	N	N	N		N	9600	-200	5	-2.04	9462520	1000	55.49	9270	9940	9270	11270	8330	9800	9462.52	0.00	0	0	10473	10136	9633	9296	8793	10305	9465	18	1470	500	5880	10	1	2868401	275	21.62	1.58	12	0.03	444.00	6072.00	12000	20230804	-20.00	5920	20230607	62.16	12000	-20.00	20230804	5920	62.16	20230607	12000	-20.00	20230804	5920	62.16	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20231020	130744	57	100.00	KONEX			N	N	N	N		N	9400	-400	5	-4.08	7256750	770	42.73	9270	9940	9270	11270	8330	9800	9424.35	0.00	0	0	10473	10136	9633	9296	8793	10305	9465	18	1470	500	5880	10	1	2868401	270	21.17	1.55	12	0.03	444.00	6072.00	12000	20230804	-21.67	5920	20230607	58.78	12000	-21.67	20230804	5920	58.78	20230607	12000	-21.67	20230804	5920	58.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20231020	120755	57	100.00	KONEX			N	N	N	N		N	9400	-400	5	-4.08	7125150	756	41.95	9270	9940	9270	11270	8330	9800	9424.80	0.00	0	0	10473	10136	9633	9296	8793	10305	9465	18	1470	500	5880	10	1	2868401	270	21.17	1.55	12	0.03	444.00	6072.00	12000	20230804	-21.67	5920	20230607	58.78	12000	-21.67	20230804	5920	58.78	20230607	12000	-21.67	20230804	5920	58.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20231020	110804	57	100.00	KONEX			N	N	N	N		N	9350	-450	5	-4.59	1353630	141	7.82	9270	9940	9270	11270	8330	9800	9600.21	0.00	0	0	10473	10136	9633	9296	8793	10305	9465	18	1470	500	5880	10	1	2868401	268	21.06	1.54	12	0.00	444.00	6072.00	12000	20230804	-22.08	5920	20230607	57.94	12000	-22.08	20230804	5920	57.94	20230607	12000	-22.08	20230804	5920	57.94	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20231020	100754	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	1167640	122	6.77	9270	9800	9270	11270	8330	9800	9570.82	0.00	0	0	10473	10136	9633	9296	8793	10305	9465	18	1470	500	5880	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20231020	090756	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10473	10136	9633	9296	8793	10305	9465	18	1470	500	5880	10	1	2868401	281	22.07	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20231019	160752	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	17183600	1802	71.23	9130	9970	9130	11480	8500	9990	9535.85	0.00	0	0	11096	10542	9946	9392	8796	10820	9670	18	1490	500	5990	10	1	2868401	281	22.07	1.61	12	0.06	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20231019	150746	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	11757900	1248	49.33	9130	9970	9130	11480	8500	9990	9421.39	0.00	0	0	11096	10542	9946	9392	8796	10820	9670	18	1490	500	5990	10	1	2868401	281	22.07	1.61	12	0.04	444.00	6072.00	12000	20230804	-18.33	5920	20230607	65.54	12000	-18.33	20230804	5920	65.54	20230607	12000	-18.33	20230804	5920	65.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20231019	140756	57	100.00	KONEX			N	N	N	N		N	9660	-330	5	-3.30	8853760	948	37.47	9130	9970	9130	11480	8500	9990	9339.41	0.00	0	0	11096	10542	9946	9392	8796	10820	9670	18	1490	500	5990	10	1	2868401	277	21.76	1.59	12	0.03	444.00	6072.00	12000	20230804	-19.50	5920	20230607	63.18	12000	-19.50	20230804	5920	63.18	20230607	12000	-19.50	20230804	5920	63.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20231019	130748	57	100.00	KONEX			N	N	N	N		N	9660	-330	5	-3.30	8853760	948	37.47	9130	9970	9130	11480	8500	9990	9339.41	0.00	0	0	11096	10542	9946	9392	8796	10820	9670	18	1490	500	5990	10	1	2868401	277	21.76	1.59	12	0.03	444.00	6072.00	12000	20230804	-19.50	5920	20230607	63.18	12000	-19.50	20230804	5920	63.18	20230607	12000	-19.50	20230804	5920	63.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20231019	120755	57	100.00	KONEX			N	N	N	N		N	9660	-330	5	-3.30	8853760	948	37.47	9130	9970	9130	11480	8500	9990	9339.41	0.00	0	0	11096	10542	9946	9392	8796	10820	9670	18	1490	500	5990	10	1	2868401	277	21.76	1.59	12	0.03	444.00	6072.00	12000	20230804	-19.50	5920	20230607	63.18	12000	-19.50	20230804	5920	63.18	20230607	12000	-19.50	20230804	5920	63.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20231019	110750	57	100.00	KONEX			N	N	N	N		N	9870	-120	5	-1.20	3366480	362	14.31	9130	9970	9130	11480	8500	9990	9299.67	0.00	0	0	11096	10542	9946	9392	8796	10820	9670	18	1490	500	5990	10	1	2868401	283	22.23	1.63	12	0.01	444.00	6072.00	12000	20230804	-17.75	5920	20230607	66.72	12000	-17.75	20230804	5920	66.72	20230607	12000	-17.75	20230804	5920	66.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20231019	100744	57	100.00	KONEX			N	N	N	N		N	9870	-120	5	-1.20	3366480	362	14.31	9130	9970	9130	11480	8500	9990	9299.67	0.00	0	0	11096	10542	9946	9392	8796	10820	9670	18	1490	500	5990	10	1	2868401	283	22.23	1.63	12	0.01	444.00	6072.00	12000	20230804	-17.75	5920	20230607	66.72	12000	-17.75	20230804	5920	66.72	20230607	12000	-17.75	20230804	5920	66.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20231019	090754	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	507190	55	2.17	9130	9970	9130	11480	8500	9990	9221.64	0.00	0	0	11096	10542	9946	9392	8796	10820	9670	18	1490	500	5990	10	1	2868401	286	22.45	1.64	12	0.00	444.00	6072.00	12000	20230804	-16.92	5920	20230607	68.41	12000	-16.92	20230804	5920	68.41	20230607	12000	-16.92	20230804	5920	68.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20231018	160757	57	100.00	KONEX			N	N	N	N		N	9990	-260	5	-2.54	24870290	2530	5382.98	9800	10500	9350	11780	8720	10250	9830.15	0.00	0	0	10803	10526	10013	9736	9223	10665	9875	18	1530	500	6150	10	1	2868401	287	22.50	1.65	12	0.09	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20231018	150749	57	100.00	KONEX			N	N	N	N		N	9820	-430	5	-4.20	8274700	860	1829.79	9800	10500	9350	11780	8720	10250	9621.74	0.00	0	0	10803	10526	10013	9736	9223	10665	9875	18	1530	500	6150	10	1	2868401	282	22.12	1.62	12	0.03	444.00	6072.00	12000	20230804	-18.17	5920	20230607	65.88	12000	-18.17	20230804	5920	65.88	20230607	12000	-18.17	20230804	5920	65.88	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20231018	140737	57	100.00	KONEX			N	N	N	N		N	10330	80	2	0.78	1261370	127	270.21	9800	10500	9350	11780	8720	10250	9932.05	0.00	0	0	10803	10526	10013	9736	9223	10665	9875	18	1530	500	6150	10	1	2868401	296	23.27	1.70	12	0.00	444.00	6072.00	12000	20230804	-13.92	5920	20230607	74.49	12000	-13.92	20230804	5920	74.49	20230607	12000	-13.92	20230804	5920	74.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20231018	130735	57	100.00	KONEX			N	N	N	N		N	10330	80	2	0.78	538870	57	121.28	9800	10500	9350	11780	8720	10250	9453.86	0.00	0	0	10803	10526	10013	9736	9223	10665	9875	18	1530	500	6150	10	1	2868401	296	23.27	1.70	12	0.00	444.00	6072.00	12000	20230804	-13.92	5920	20230607	74.49	12000	-13.92	20230804	5920	74.49	20230607	12000	-13.92	20230804	5920	74.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20231018	120750	57	100.00	KONEX			N	N	N	N		N	10370	120	2	1.17	60040	6	12.77	9800	10500	9400	11780	8720	10250	10006.67	0.00	0	0	10803	10526	10013	9736	9223	10665	9875	18	1530	500	6150	10	1	2868401	297	23.36	1.71	12	0.00	444.00	6072.00	12000	20230804	-13.58	5920	20230607	75.17	12000	-13.58	20230804	5920	75.17	20230607	12000	-13.58	20230804	5920	75.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20231018	110743	57	100.00	KONEX			N	N	N	N		N	10370	120	2	1.17	60040	6	12.77	9800	10500	9400	11780	8720	10250	10006.67	0.00	0	0	10803	10526	10013	9736	9223	10665	9875	18	1530	500	6150	10	1	2868401	297	23.36	1.71	12	0.00	444.00	6072.00	12000	20230804	-13.58	5920	20230607	75.17	12000	-13.58	20230804	5920	75.17	20230607	12000	-13.58	20230804	5920	75.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20231018	100752	57	100.00	KONEX			N	N	N	N		N	10500	250	2	2.44	39300	4	8.51	9800	10500	9400	11780	8720	10250	9825.00	0.00	0	0	10803	10526	10013	9736	9223	10665	9875	18	1530	500	6150	10	1	2868401	301	23.65	1.73	12	0.00	444.00	6072.00	12000	20230804	-12.50	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12000	-12.50	20230804	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20231018	090739	57	100.00	KONEX			N	N	N	N		N	10500	250	2	2.44	39300	4	8.51	9800	10500	9400	11780	8720	10250	9825.00	0.00	0	0	10803	10526	10013	9736	9223	10665	9875	18	1530	500	6150	10	1	2868401	301	23.65	1.73	12	0.00	444.00	6072.00	12000	20230804	-12.50	5920	20230607	77.36	12000	-12.50	20230804	5920	77.36	20230607	12000	-12.50	20230804	5920	77.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20231017	160743	57	100.00	KONEX			N	N	N	N		N	10250	390	2	3.96	449940	47	2.11	9600	10290	9500	11330	8390	9860	9573.19	0.00	0	0	10493	10176	9683	9366	8873	10335	9525	18	1470	500	5910	10	1	2868401	294	23.09	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.58	5920	20230607	73.14	12000	-14.58	20230804	5920	73.14	20230607	12000	-14.58	20230804	5920	73.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20231017	150749	57	100.00	KONEX			N	N	N	N		N	10250	390	2	3.96	449940	47	2.11	9600	10290	9500	11330	8390	9860	9573.19	0.00	0	0	10493	10176	9683	9366	8873	10335	9525	18	1470	500	5910	10	1	2868401	294	23.09	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.58	5920	20230607	73.14	12000	-14.58	20230804	5920	73.14	20230607	12000	-14.58	20230804	5920	73.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20231017	140749	57	100.00	KONEX			N	N	N	N		N	10250	390	2	3.96	449940	47	2.11	9600	10290	9500	11330	8390	9860	9573.19	0.00	0	0	10493	10176	9683	9366	8873	10335	9525	18	1470	500	5910	10	1	2868401	294	23.09	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.58	5920	20230607	73.14	12000	-14.58	20230804	5920	73.14	20230607	12000	-14.58	20230804	5920	73.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20231017	130742	57	100.00	KONEX			N	N	N	N		N	10250	390	2	3.96	449940	47	2.11	9600	10290	9500	11330	8390	9860	9573.19	0.00	0	0	10493	10176	9683	9366	8873	10335	9525	18	1470	500	5910	10	1	2868401	294	23.09	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.58	5920	20230607	73.14	12000	-14.58	20230804	5920	73.14	20230607	12000	-14.58	20230804	5920	73.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20231017	120747	57	100.00	KONEX			N	N	N	N		N	10250	390	2	3.96	449940	47	2.11	9600	10290	9500	11330	8390	9860	9573.19	0.00	0	0	10493	10176	9683	9366	8873	10335	9525	18	1470	500	5910	10	1	2868401	294	23.09	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.58	5920	20230607	73.14	12000	-14.58	20230804	5920	73.14	20230607	12000	-14.58	20230804	5920	73.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20231017	110739	57	100.00	KONEX			N	N	N	N		N	10250	390	2	3.96	449940	47	2.11	9600	10290	9500	11330	8390	9860	9573.19	0.00	0	0	10493	10176	9683	9366	8873	10335	9525	18	1470	500	5910	10	1	2868401	294	23.09	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.58	5920	20230607	73.14	12000	-14.58	20230804	5920	73.14	20230607	12000	-14.58	20230804	5920	73.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20231017	100733	57	100.00	KONEX			N	N	N	N		N	10250	390	2	3.96	449940	47	2.11	9600	10290	9500	11330	8390	9860	9573.19	0.00	0	0	10493	10176	9683	9366	8873	10335	9525	18	1470	500	5910	10	1	2868401	294	23.09	1.69	12	0.00	444.00	6072.00	12000	20230804	-14.58	5920	20230607	73.14	12000	-14.58	20230804	5920	73.14	20230607	12000	-14.58	20230804	5920	73.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20231017	090739	57	100.00	KONEX			N	N	N	N		N	9500	-360	5	-3.65	429400	45	2.02	9600	10000	9500	11330	8390	9860	9542.22	0.00	0	0	10493	10176	9683	9366	8873	10335	9525	18	1470	500	5910	10	1	2868401	272	21.40	1.56	12	0.00	444.00	6072.00	12000	20230804	-20.83	5920	20230607	60.47	12000	-20.83	20230804	5920	60.47	20230607	12000	-20.83	20230804	5920	60.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20231016	160740	57	100.00	KONEX			N	N	N	N		N	9860	-60	5	-0.60	21262610	2225	1332.34	9300	10000	9190	11400	8440	9920	9556.23	0.00	0	0	10446	10182	9716	9452	8986	10315	9585	18	1480	500	5950	10	1	2868401	283	22.21	1.62	12	0.08	444.00	6072.00	12000	20230804	-17.83	5920	20230607	66.55	12000	-17.83	20230804	5920	66.55	20230607	12000	-17.83	20230804	5920	66.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20231016	150739	57	100.00	KONEX			N	N	N	N		N	9700	-220	5	-2.22	18794270	1972	1180.84	9300	10000	9300	11400	8440	9920	9530.56	0.00	0	0	10446	10182	9716	9452	8986	10315	9585	18	1480	500	5950	10	1	2868401	278	21.85	1.60	12	0.07	444.00	6072.00	12000	20230804	-19.17	5920	20230607	63.85	12000	-19.17	20230804	5920	63.85	20230607	12000	-19.17	20230804	5920	63.85	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20231016	140741	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	18745770	1967	1177.84	9300	10000	9300	11400	8440	9920	9530.13	0.00	0	0	10446	10182	9716	9452	8986	10315	9585	18	1480	500	5950	10	1	2868401	267	20.95	1.53	12	0.07	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20231016	130735	57	100.00	KONEX			N	N	N	N		N	9500	-420	5	-4.23	17232850	1805	1080.84	9300	10000	9300	11400	8440	9920	9547.29	0.00	0	0	10446	10182	9716	9452	8986	10315	9585	18	1480	500	5950	10	1	2868401	272	21.40	1.56	12	0.06	444.00	6072.00	12000	20230804	-20.83	5920	20230607	60.47	12000	-20.83	20230804	5920	60.47	20230607	12000	-20.83	20230804	5920	60.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20231016	120736	57	100.00	KONEX			N	N	N	N		N	9500	-420	5	-4.23	14857850	1555	931.14	9300	10000	9300	11400	8440	9920	9554.89	0.00	0	0	10446	10182	9716	9452	8986	10315	9585	18	1480	500	5950	10	1	2868401	272	21.40	1.56	12	0.05	444.00	6072.00	12000	20230804	-20.83	5920	20230607	60.47	12000	-20.83	20230804	5920	60.47	20230607	12000	-20.83	20230804	5920	60.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20231016	110731	57	100.00	KONEX			N	N	N	N		N	9880	-40	5	-0.40	2958500	315	188.62	9300	9880	9300	11400	8440	9920	9392.06	0.00	0	0	10446	10182	9716	9452	8986	10315	9585	18	1480	500	5950	10	1	2868401	283	22.25	1.63	12	0.01	444.00	6072.00	12000	20230804	-17.67	5920	20230607	66.89	12000	-17.67	20230804	5920	66.89	20230607	12000	-17.67	20230804	5920	66.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20231016	100727	57	100.00	KONEX			N	N	N	N		N	9880	-40	5	-0.40	2958500	315	188.62	9300	9880	9300	11400	8440	9920	9392.06	0.00	0	0	10446	10182	9716	9452	8986	10315	9585	18	1480	500	5950	10	1	2868401	283	22.25	1.63	12	0.01	444.00	6072.00	12000	20230804	-17.67	5920	20230607	66.89	12000	-17.67	20230804	5920	66.89	20230607	12000	-17.67	20230804	5920	66.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20231016	090731	57	100.00	KONEX			N	N	N	N		N	9300	-620	5	-6.25	1534500	165	98.80	9300	9300	9300	11400	8440	9920	9300.00	0.00	0	0	10446	10182	9716	9452	8986	10315	9585	18	1480	500	5950	10	1	2868401	267	20.95	1.53	12	0.01	444.00	6072.00	12000	20230804	-22.50	5920	20230607	57.09	12000	-22.50	20230804	5920	57.09	20230607	12000	-22.50	20230804	5920	57.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20231012	160752	57	100.00	KONEX			N	N	N	N		N	9930	-20	5	-0.20	384300	40	15.69	9500	9930	9500	11440	8460	9950	9607.50	0.00	0	0	10450	10200	9750	9500	9050	9975	9275	18	1490	500	5970	10	1	2868401	285	22.36	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.25	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12000	-17.25	20230804	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20231012	150736	57	100.00	KONEX			N	N	N	N		N	9930	-20	5	-0.20	384300	40	15.69	9500	9930	9500	11440	8460	9950	9607.50	0.00	0	0	10450	10200	9750	9500	9050	9975	9275	18	1490	500	5970	10	1	2868401	285	22.36	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.25	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12000	-17.25	20230804	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20231012	140734	57	100.00	KONEX			N	N	N	N		N	9930	-20	5	-0.20	384300	40	15.69	9500	9930	9500	11440	8460	9950	9607.50	0.00	0	0	10450	10200	9750	9500	9050	9975	9275	18	1490	500	5970	10	1	2868401	285	22.36	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.25	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12000	-17.25	20230804	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20231012	130736	57	100.00	KONEX			N	N	N	N		N	9930	-20	5	-0.20	384300	40	15.69	9500	9930	9500	11440	8460	9950	9607.50	0.00	0	0	10450	10200	9750	9500	9050	9975	9275	18	1490	500	5970	10	1	2868401	285	22.36	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.25	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12000	-17.25	20230804	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20231012	120744	57	100.00	KONEX			N	N	N	N		N	9930	-20	5	-0.20	384300	40	15.69	9500	9930	9500	11440	8460	9950	9607.50	0.00	0	0	10450	10200	9750	9500	9050	9975	9275	18	1490	500	5970	10	1	2868401	285	22.36	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.25	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12000	-17.25	20230804	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20231012	110743	57	100.00	KONEX			N	N	N	N		N	9930	-20	5	-0.20	384300	40	15.69	9500	9930	9500	11440	8460	9950	9607.50	0.00	0	0	10450	10200	9750	9500	9050	9975	9275	18	1490	500	5970	10	1	2868401	285	22.36	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.25	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12000	-17.25	20230804	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20231012	100738	57	100.00	KONEX			N	N	N	N		N	9930	-20	5	-0.20	384300	40	15.69	9500	9930	9500	11440	8460	9950	9607.50	0.00	0	0	10450	10200	9750	9500	9050	9975	9275	18	1490	500	5970	10	1	2868401	285	22.36	1.64	12	0.00	444.00	6072.00	12000	20230804	-17.25	5920	20230607	67.74	12000	-17.25	20230804	5920	67.74	20230607	12000	-17.25	20230804	5920	67.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20231012	090744	57	100.00	KONEX			N	N	N	N		N	9500	-450	5	-4.52	285000	30	11.76	9500	9500	9500	11440	8460	9950	9500.00	0.00	0	0	10450	10200	9750	9500	9050	9975	9275	18	1490	500	5970	10	1	2868401	272	21.40	1.56	12	0.00	444.00	6072.00	12000	20230804	-20.83	5920	20230607	60.47	12000	-20.83	20230804	5920	60.47	20230607	12000	-20.83	20230804	5920	60.47	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20231011	160734	57	100.00	KONEX			N	N	N	N		N	9950	250	2	2.58	2381640	255	74.34	10000	10000	9300	11150	8250	9700	9339.76	0.00	0	0	11513	10606	10153	9246	8793	10380	9020	18	1450	500	5820	10	1	2868401	285	22.41	1.64	12	0.01	444.00	6072.00	12000	20230804	-17.08	5920	20230607	68.07	12000	-17.08	20230804	5920	68.07	20230607	12000	-17.08	20230804	5920	68.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20231011	150737	57	100.00	KONEX			N	N	N	N		N	9950	250	2	2.58	2381640	255	74.34	10000	10000	9300	11150	8250	9700	9339.76	0.00	0	0	11513	10606	10153	9246	8793	10380	9020	18	1450	500	5820	10	1	2868401	285	22.41	1.64	12	0.01	444.00	6072.00	12000	20230804	-17.08	5920	20230607	68.07	12000	-17.08	20230804	5920	68.07	20230607	12000	-17.08	20230804	5920	68.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20231011	140741	57	100.00	KONEX			N	N	N	N		N	9950	250	2	2.58	2381640	255	74.34	10000	10000	9300	11150	8250	9700	9339.76	0.00	0	0	11513	10606	10153	9246	8793	10380	9020	18	1450	500	5820	10	1	2868401	285	22.41	1.64	12	0.01	444.00	6072.00	12000	20230804	-17.08	5920	20230607	68.07	12000	-17.08	20230804	5920	68.07	20230607	12000	-17.08	20230804	5920	68.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20231011	130731	57	100.00	KONEX			N	N	N	N		N	9950	250	2	2.58	2381640	255	74.34	10000	10000	9300	11150	8250	9700	9339.76	0.00	0	0	11513	10606	10153	9246	8793	10380	9020	18	1450	500	5820	10	1	2868401	285	22.41	1.64	12	0.01	444.00	6072.00	12000	20230804	-17.08	5920	20230607	68.07	12000	-17.08	20230804	5920	68.07	20230607	12000	-17.08	20230804	5920	68.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20231011	120746	57	100.00	KONEX			N	N	N	N		N	9980	280	2	2.89	129890	13	3.79	10000	10000	9980	11150	8250	9700	9991.54	0.00	0	0	11513	10606	10153	9246	8793	10380	9020	18	1450	500	5820	10	1	2868401	286	22.48	1.64	12	0.00	444.00	6072.00	12000	20230804	-16.83	5920	20230607	68.58	12000	-16.83	20230804	5920	68.58	20230607	12000	-16.83	20230804	5920	68.58	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20231011	110740	57	100.00	KONEX			N	N	N	N		N	9990	290	2	2.99	99950	10	2.92	10000	10000	9990	11150	8250	9700	9995.00	0.00	0	0	11513	10606	10153	9246	8793	10380	9020	18	1450	500	5820	10	1	2868401	287	22.50	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.75	5920	20230607	68.75	12000	-16.75	20230804	5920	68.75	20230607	12000	-16.75	20230804	5920	68.75	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20231011	100735	57	100.00	KONEX			N	N	N	N		N	10000	300	2	3.09	50000	5	1.46	10000	10000	10000	11150	8250	9700	10000.00	0.00	0	0	11513	10606	10153	9246	8793	10380	9020	18	1450	500	5820	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20231011	090740	57	100.00	KONEX			N	N	N	N		N	10000	300	2	3.09	50000	5	1.46	10000	10000	10000	11150	8250	9700	10000.00	0.00	0	0	11513	10606	10153	9246	8793	10380	9020	18	1450	500	5820	10	1	2868401	287	22.52	1.65	12	0.00	444.00	6072.00	12000	20230804	-16.67	5920	20230607	68.92	12000	-16.67	20230804	5920	68.92	20230607	12000	-16.67	20230804	5920	68.92	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20231010	160731	57	100.00	KONEX			N	N	N	N		N	9700	-80	5	-0.82	3332040	343	7.71	9780	11060	9700	11240	8320	9780	9714.40	0.00	0	0	10300	10040	9520	9260	8740	10170	9390	18	1460	500	5860	10	1	2868401	278	21.85	1.60	12	0.01	444.00	6072.00	12000	20230804	-19.17	5920	20230607	63.85	12000	-19.17	20230804	5920	63.85	20230607	12000	-19.17	20230804	5920	63.85	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20231010	150729	57	100.00	KONEX			N	N	N	N		N	9730	-50	5	-0.51	509340	52	1.17	9780	11060	9730	11240	8320	9780	9795.00	0.00	0	0	10300	10040	9520	9260	8740	10170	9390	18	1460	500	5860	10	1	2868401	279	21.91	1.60	12	0.00	444.00	6072.00	12000	20230804	-18.92	5920	20230607	64.36	12000	-18.92	20230804	5920	64.36	20230607	12000	-18.92	20230804	5920	64.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20231010	140733	57	100.00	KONEX			N	N	N	N		N	9730	-50	5	-0.51	509340	52	1.17	9780	11060	9730	11240	8320	9780	9795.00	0.00	0	0	10300	10040	9520	9260	8740	10170	9390	18	1460	500	5860	10	1	2868401	279	21.91	1.60	12	0.00	444.00	6072.00	12000	20230804	-18.92	5920	20230607	64.36	12000	-18.92	20230804	5920	64.36	20230607	12000	-18.92	20230804	5920	64.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20231010	130725	57	100.00	KONEX			N	N	N	N		N	9730	-50	5	-0.51	509340	52	1.17	9780	11060	9730	11240	8320	9780	9795.00	0.00	0	0	10300	10040	9520	9260	8740	10170	9390	18	1460	500	5860	10	1	2868401	279	21.91	1.60	12	0.00	444.00	6072.00	12000	20230804	-18.92	5920	20230607	64.36	12000	-18.92	20230804	5920	64.36	20230607	12000	-18.92	20230804	5920	64.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20231010	120725	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	412040	42	0.94	9780	11060	9780	11240	8320	9780	9810.48	0.00	0	0	10300	10040	9520	9260	8740	10170	9390	18	1460	500	5860	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20231010	110713	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	314240	32	0.72	9780	11060	9780	11240	8320	9780	9820.00	0.00	0	0	10300	10040	9520	9260	8740	10170	9390	18	1460	500	5860	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20231010	100720	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	97800	10	0.22	9780	9780	9780	11240	8320	9780	9780.00	0.00	0	0	10300	10040	9520	9260	8740	10170	9390	18	1460	500	5860	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20231010	090713	57	100.00	KONEX			N	N	N	N		N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	10300	10040	9520	9260	8740	10170	9390	18	1460	500	5860	10	1	2868401	281	22.03	1.61	12	0.00	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20231006	160722	57	100.00	KONEX			N	N	N	N		N	9780	780	2	8.67	40235920	4446	42.05	9000	9780	9000	10350	7650	9000	9049.91	0.00	0	0	10346	9672	9246	8572	8146	9460	8360	18	1350	500	5400	10	1	2868401	281	22.03	1.61	12	0.15	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20231006	150711	57	100.00	KONEX			N	N	N	N		N	9780	780	2	8.67	40235920	4446	42.05	9000	9780	9000	10350	7650	9000	9049.91	0.00	0	0	10346	9672	9246	8572	8146	9460	8360	18	1350	500	5400	10	1	2868401	281	22.03	1.61	12	0.15	444.00	6072.00	12000	20230804	-18.50	5920	20230607	65.20	12000	-18.50	20230804	5920	65.20	20230607	12000	-18.50	20230804	5920	65.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20231006	140713	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	36982070	4092	38.70	9000	9240	9000	10350	7650	9000	9037.65	0.00	0	0	10346	9672	9246	8572	8146	9460	8360	18	1350	500	5400	10	1	2868401	264	20.70	1.51	12	0.14	444.00	6072.00	12000	20230804	-23.42	5920	20230607	55.24	12000	-23.42	20230804	5920	55.24	20230607	12000	-23.42	20230804	5920	55.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20231006	130704	57	100.00	KONEX			N	N	N	N		N	9190	190	2	2.11	34265850	3796	35.90	9000	9240	9000	10350	7650	9000	9026.83	0.00	0	0	10346	9672	9246	8572	8146	9460	8360	18	1350	500	5400	10	1	2868401	264	20.70	1.51	12	0.13	444.00	6072.00	12000	20230804	-23.42	5920	20230607	55.24	12000	-23.42	20230804	5920	55.24	20230607	12000	-23.42	20230804	5920	55.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20231006	120704	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	28908250	3212	30.38	9000	9240	9000	10350	7650	9000	9000.08	0.00	0	0	10346	9672	9246	8572	8146	9460	8360	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.11	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20231006	110656	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	28908250	3212	30.38	9000	9240	9000	10350	7650	9000	9000.08	0.00	0	0	10346	9672	9246	8572	8146	9460	8360	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.11	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20231006	100702	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	27999240	3111	29.42	9000	9240	9000	10350	7650	9000	9000.08	0.00	0	0	10346	9672	9246	8572	8146	9460	8360	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.11	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20231006	090658	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	711000	79	0.75	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	10346	9672	9246	8572	8146	9460	8360	18	1350	500	5400	10	1	2868401	258	20.27	1.48	12	0.00	444.00	6072.00	12000	20230804	-25.00	5920	20230607	52.03	12000	-25.00	20230804	5920	52.03	20230607	12000	-25.00	20230804	5920	52.03	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N