KissMeData/178600/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	160916	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	22	400	500	1610	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20231031	150925	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	22	400	500	1610	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20231031	140932	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	22	400	500	1610	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20231031	130925	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	22	400	500	1610	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20231031	120924	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	22	400	500	1610	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20231031	110948	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	22	400	500	1610	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20231031	100932	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	22	400	500	1610	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20231031	090932	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2698	2696	2693	2691	2688	2697	2692	22	400	500	1610	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20231030	160914	57	100.00	KONEX			N	N	N	N		N	2695	-100	5	-3.58	538925	200	0.00	2690	2695	2690	3210	2380	2795	2694.62	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.28	2355	20231011	14.44	4925	-45.28	20230324	2355	14.44	20231011	4925	-45.28	20230324	2355	14.44	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20231030	150855	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20231030	140853	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20231030	130856	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20231030	120849	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20231030	110850	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20231030	100848	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20231030	090845	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20231027	160814	57	100.00	KONEX			N	N	N	N		N	2795	-70	5	-2.44	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2978	2921	2808	2751	2638	2950	2780	22	425	500	1710	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20231027	150848	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2978	2921	2808	2751	2638	2950	2780	22	425	500	1710	5	1	4449600	127	6.45	0.56	06	0.00	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20231027	140845	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2978	2921	2808	2751	2638	2950	2780	22	425	500	1710	5	1	4449600	127	6.45	0.56	06	0.00	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20231027	130837	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2978	2921	2808	2751	2638	2950	2780	22	425	500	1710	5	1	4449600	127	6.45	0.56	06	0.00	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20231027	120851	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2978	2921	2808	2751	2638	2950	2780	22	425	500	1710	5	1	4449600	127	6.45	0.56	06	0.00	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20231027	110855	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2978	2921	2808	2751	2638	2950	2780	22	425	500	1710	5	1	4449600	127	6.45	0.56	06	0.00	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20231027	100846	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2978	2921	2808	2751	2638	2950	2780	22	425	500	1710	5	1	4449600	127	6.45	0.56	06	0.00	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20231027	090844	57	100.00	KONEX			N	N	N	N		N	2865	0	3	0.00	0	0	0.00	0	0	0	3290	2440	2865	0.00	0.00	0	0	2978	2921	2808	2751	2638	2950	2780	22	425	500	1710	5	1	4449600	127	6.45	0.56	06	0.00	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20231026	160834	57	100.00	KONEX			N	N	N	N		N	2865	-155	5	-5.13	812765	301	146.83	2695	2865	2695	3470	2570	3020	2700.22	0.00	0	0	3333	3176	2913	2756	2493	3045	2625	22	450	500	1810	5	1	4449600	127	6.45	0.56	06	0.01	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20231026	150833	57	100.00	KONEX			N	N	N	N		N	2865	-155	5	-5.13	812765	301	146.83	2695	2865	2695	3470	2570	3020	2700.22	0.00	0	0	3333	3176	2913	2756	2493	3045	2625	22	450	500	1810	5	1	4449600	127	6.45	0.56	06	0.01	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20231026	140835	57	100.00	KONEX			N	N	N	N		N	2865	-155	5	-5.13	812765	301	146.83	2695	2865	2695	3470	2570	3020	2700.22	0.00	0	0	3333	3176	2913	2756	2493	3045	2625	22	450	500	1810	5	1	4449600	127	6.45	0.56	06	0.01	444.00	5095.00	4925	20230324	-41.83	2355	20231011	21.66	4925	-41.83	20230324	2355	21.66	20231011	4925	-41.83	20230324	2355	21.66	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20231026	130833	57	100.00	KONEX			N	N	N	N		N	2700	-320	5	-10.60	809900	300	146.34	2695	2700	2695	3470	2570	3020	2699.67	0.00	0	0	3333	3176	2913	2756	2493	3045	2625	22	450	500	1810	5	1	4449600	120	6.08	0.53	06	0.01	444.00	5095.00	4925	20230324	-45.18	2355	20231011	14.65	4925	-45.18	20230324	2355	14.65	20231011	4925	-45.18	20230324	2355	14.65	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20231026	120829	57	100.00	KONEX			N	N	N	N		N	3020	0	3	0.00	0	0	0.00	0	0	0	3470	2570	3020	0.00	0.00	0	0	3333	3176	2913	2756	2493	3045	2625	22	450	500	1810	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2355	20231011	28.24	4925	-38.68	20230324	2355	28.24	20231011	4925	-38.68	20230324	2355	28.24	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20231026	110840	57	100.00	KONEX			N	N	N	N		N	3020	0	3	0.00	0	0	0.00	0	0	0	3470	2570	3020	0.00	0.00	0	0	3333	3176	2913	2756	2493	3045	2625	22	450	500	1810	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2355	20231011	28.24	4925	-38.68	20230324	2355	28.24	20231011	4925	-38.68	20230324	2355	28.24	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20231026	100837	57	100.00	KONEX			N	N	N	N		N	3020	0	3	0.00	0	0	0.00	0	0	0	3470	2570	3020	0.00	0.00	0	0	3333	3176	2913	2756	2493	3045	2625	22	450	500	1810	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2355	20231011	28.24	4925	-38.68	20230324	2355	28.24	20231011	4925	-38.68	20230324	2355	28.24	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20231026	090834	57	100.00	KONEX			N	N	N	N		N	3020	0	3	0.00	0	0	0.00	0	0	0	3470	2570	3020	0.00	0.00	0	0	3333	3176	2913	2756	2493	3045	2625	22	450	500	1810	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2355	20231011	28.24	4925	-38.68	20230324	2355	28.24	20231011	4925	-38.68	20230324	2355	28.24	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20231025	160836	57	100.00	KONEX			N	N	N	N		N	3020	260	2	9.42	584920	205	19.45	3070	3070	2650	3170	2350	2760	2853.27	0.00	0	0	3036	2897	2701	2562	2366	2967	2632	22	410	500	1650	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2355	20231011	28.24	4925	-38.68	20230324	2355	28.24	20231011	4925	-38.68	20230324	2355	28.24	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20231025	150836	57	100.00	KONEX			N	N	N	N		N	3020	260	2	9.42	584920	205	19.45	3070	3070	2650	3170	2350	2760	2853.27	0.00	0	0	3036	2897	2701	2562	2366	2967	2632	22	410	500	1650	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2355	20231011	28.24	4925	-38.68	20230324	2355	28.24	20231011	4925	-38.68	20230324	2355	28.24	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20231025	140830	57	100.00	KONEX			N	N	N	N		N	3020	260	2	9.42	584920	205	19.45	3070	3070	2650	3170	2350	2760	2853.27	0.00	0	0	3036	2897	2701	2562	2366	2967	2632	22	410	500	1650	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2355	20231011	28.24	4925	-38.68	20230324	2355	28.24	20231011	4925	-38.68	20230324	2355	28.24	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20231025	130831	57	100.00	KONEX			N	N	N	N		N	3020	260	2	9.42	584920	205	19.45	3070	3070	2650	3170	2350	2760	2853.27	0.00	0	0	3036	2897	2701	2562	2366	2967	2632	22	410	500	1650	5	1	4449600	134	6.80	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.68	2355	20231011	28.24	4925	-38.68	20230324	2355	28.24	20231011	4925	-38.68	20230324	2355	28.24	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20231025	120832	57	100.00	KONEX			N	N	N	N		N	3025	265	2	9.60	446485	153	14.52	3070	3070	2650	3170	2350	2760	2918.20	0.00	0	0	3036	2897	2701	2562	2366	2967	2632	22	410	500	1650	5	1	4449600	135	6.81	0.59	06	0.00	444.00	5095.00	4925	20230324	-38.58	2355	20231011	28.45	4925	-38.58	20230324	2355	28.45	20231011	4925	-38.58	20230324	2355	28.45	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20231025	110834	57	100.00	KONEX			N	N	N	N		N	3055	295	2	10.69	308310	101	9.58	3070	3070	3050	3170	2350	2760	3052.57	0.00	0	0	3036	2897	2701	2562	2366	2967	2632	22	410	500	1650	5	1	4449600	136	6.88	0.60	06	0.00	444.00	5095.00	4925	20230324	-37.97	2355	20231011	29.72	4925	-37.97	20230324	2355	29.72	20231011	4925	-37.97	20230324	2355	29.72	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20231025	100835	57	100.00	KONEX			N	N	N	N		N	3070	310	2	11.23	3070	1	0.09	3070	3070	3070	3170	2350	2760	3070.00	0.00	0	0	3036	2897	2701	2562	2366	2967	2632	22	410	500	1650	5	1	4449600	137	6.91	0.60	06	0.00	444.00	5095.00	4925	20230324	-37.66	2355	20231011	30.36	4925	-37.66	20230324	2355	30.36	20231011	4925	-37.66	20230324	2355	30.36	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20231025	090830	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	3036	2897	2701	2562	2366	2967	2632	22	410	500	1650	5	1	4449600	123	6.22	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.96	2355	20231011	17.20	4925	-43.96	20230324	2355	17.20	20231011	4925	-43.96	20230324	2355	17.20	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20231024	160813	57	100.00	KONEX			N	N	N	N		N	2760	-60	5	-2.13	2738860	1054	0.00	2505	2840	2505	3240	2400	2820	2598.54	0.00	0	0	2820	2820	2820	2820	2820	2820	2820	22	420	500	1690	5	1	4449600	123	6.22	0.54	06	0.02	444.00	5095.00	4925	20230324	-43.96	2355	20231011	17.20	4925	-43.96	20230324	2355	17.20	20231011	4925	-43.96	20230324	2355	17.20	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20231024	150827	57	100.00	KONEX			N	N	N	N		N	2615	-205	5	-7.27	2733485	1052	0.00	2505	2840	2505	3240	2400	2820	2598.37	0.00	0	0	2820	2820	2820	2820	2820	2820	2820	22	420	500	1690	5	1	4449600	116	5.89	0.51	06	0.02	444.00	5095.00	4925	20230324	-46.90	2355	20231011	11.04	4925	-46.90	20230324	2355	11.04	20231011	4925	-46.90	20230324	2355	11.04	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20231024	140811	57	100.00	KONEX			N	N	N	N		N	2615	-205	5	-7.27	2733485	1052	0.00	2505	2840	2505	3240	2400	2820	2598.37	0.00	0	0	2820	2820	2820	2820	2820	2820	2820	22	420	500	1690	5	1	4449600	116	5.89	0.51	06	0.02	444.00	5095.00	4925	20230324	-46.90	2355	20231011	11.04	4925	-46.90	20230324	2355	11.04	20231011	4925	-46.90	20230324	2355	11.04	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20231024	130818	57	100.00	KONEX			N	N	N	N		N	2795	-25	5	-0.89	2602735	1002	0.00	2505	2840	2505	3240	2400	2820	2597.54	0.00	0	0	2820	2820	2820	2820	2820	2820	2820	22	420	500	1690	5	1	4449600	124	6.30	0.55	06	0.02	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20231024	120826	57	100.00	KONEX			N	N	N	N		N	2795	-25	5	-0.89	2602735	1002	0.00	2505	2840	2505	3240	2400	2820	2597.54	0.00	0	0	2820	2820	2820	2820	2820	2820	2820	22	420	500	1690	5	1	4449600	124	6.30	0.55	06	0.02	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20231024	110821	57	100.00	KONEX			N	N	N	N		N	2795	-25	5	-0.89	2602735	1002	0.00	2505	2840	2505	3240	2400	2820	2597.54	0.00	0	0	2820	2820	2820	2820	2820	2820	2820	22	420	500	1690	5	1	4449600	124	6.30	0.55	06	0.02	444.00	5095.00	4925	20230324	-43.25	2355	20231011	18.68	4925	-43.25	20230324	2355	18.68	20231011	4925	-43.25	20230324	2355	18.68	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20231024	100813	57	100.00	KONEX			N	N	N	N		N	2610	-210	5	-7.45	2597330	1000	0.00	2505	2840	2505	3240	2400	2820	2597.33	0.00	0	0	2820	2820	2820	2820	2820	2820	2820	22	420	500	1690	5	1	4449600	116	5.88	0.51	06	0.02	444.00	5095.00	4925	20230324	-47.01	2355	20231011	10.83	4925	-47.01	20230324	2355	10.83	20231011	4925	-47.01	20230324	2355	10.83	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20231024	090820	57	100.00	KONEX			N	N	N	N		N	2505	-315	5	-11.17	5010	2	0.00	2505	2505	2505	3240	2400	2820	2505.00	0.00	0	0	2820	2820	2820	2820	2820	2820	2820	22	420	500	1690	5	1	4449600	111	5.64	0.49	06	0.00	444.00	5095.00	4925	20230324	-49.14	2355	20231011	6.37	4925	-49.14	20230324	2355	6.37	20231011	4925	-49.14	20230324	2355	6.37	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20231023	160808	57	100.00	KONEX			N	N	N	N		N	2820	-15	5	-0.53	0	0	0.00	0	0	0	3260	2410	2835	0.00	0.00	0	0	2995	2915	2760	2680	2525	2837	2602	22	425	500	1700	5	1	4449600	125	6.35	0.55	06	0.00	444.00	5095.00	4925	20230324	-42.74	2355	20231011	19.75	4925	-42.74	20230324	2355	19.75	20231011	4925	-42.74	20230324	2355	19.75	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20231023	150813	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	0.00	0	0	2995	2915	2760	2680	2525	2837	2602	22	425	500	1700	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20231023	140810	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	0.00	0	0	2995	2915	2760	2680	2525	2837	2602	22	425	500	1700	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20231023	130817	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	0.00	0	0	2995	2915	2760	2680	2525	2837	2602	22	425	500	1700	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20231023	120808	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	0.00	0	0	2995	2915	2760	2680	2525	2837	2602	22	425	500	1700	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20231023	110806	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	0.00	0	0	2995	2915	2760	2680	2525	2837	2602	22	425	500	1700	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20231023	100801	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	0.00	0	0	2995	2915	2760	2680	2525	2837	2602	22	425	500	1700	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20231023	090818	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	0	0	0.00	0	0	0	3260	2410	2835	0.00	0.00	0	0	2995	2915	2760	2680	2525	2837	2602	22	425	500	1700	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20231020	160805	57	100.00	KONEX			N	N	N	N		N	2835	135	2	5.00	13725	5	0.25	2840	2840	2605	3105	2295	2700	2745.00	0.00	0	0	2830	2765	2635	2570	2440	2797	2602	22	405	500	1620	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20231020	150805	57	100.00	KONEX			N	N	N	N		N	2835	135	2	5.00	13725	5	0.25	2840	2840	2605	3105	2295	2700	2745.00	0.00	0	0	2830	2765	2635	2570	2440	2797	2602	22	405	500	1620	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20231020	140812	57	100.00	KONEX			N	N	N	N		N	2835	135	2	5.00	13725	5	0.25	2840	2840	2605	3105	2295	2700	2745.00	0.00	0	0	2830	2765	2635	2570	2440	2797	2602	22	405	500	1620	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.44	2355	20231011	20.38	4925	-42.44	20230324	2355	20.38	20231011	4925	-42.44	20230324	2355	20.38	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20231020	130749	57	100.00	KONEX			N	N	N	N		N	2840	140	2	5.19	5680	2	0.10	2840	2840	2840	3105	2295	2700	2840.00	0.00	0	0	2830	2765	2635	2570	2440	2797	2602	22	405	500	1620	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2355	20231011	20.59	4925	-42.34	20230324	2355	20.59	20231011	4925	-42.34	20230324	2355	20.59	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20231020	120800	57	100.00	KONEX			N	N	N	N		N	2840	140	2	5.19	5680	2	0.10	2840	2840	2840	3105	2295	2700	2840.00	0.00	0	0	2830	2765	2635	2570	2440	2797	2602	22	405	500	1620	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2355	20231011	20.59	4925	-42.34	20230324	2355	20.59	20231011	4925	-42.34	20230324	2355	20.59	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20231020	110809	57	100.00	KONEX			N	N	N	N		N	2840	140	2	5.19	5680	2	0.10	2840	2840	2840	3105	2295	2700	2840.00	0.00	0	0	2830	2765	2635	2570	2440	2797	2602	22	405	500	1620	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2355	20231011	20.59	4925	-42.34	20230324	2355	20.59	20231011	4925	-42.34	20230324	2355	20.59	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20231020	100800	57	100.00	KONEX			N	N	N	N		N	2840	140	2	5.19	5680	2	0.10	2840	2840	2840	3105	2295	2700	2840.00	0.00	0	0	2830	2765	2635	2570	2440	2797	2602	22	405	500	1620	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2355	20231011	20.59	4925	-42.34	20230324	2355	20.59	20231011	4925	-42.34	20230324	2355	20.59	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20231020	090801	57	100.00	KONEX			N	N	N	N		N	2840	140	2	5.19	5680	2	0.10	2840	2840	2840	3105	2295	2700	2840.00	0.00	0	0	2830	2765	2635	2570	2440	2797	2602	22	405	500	1620	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	4925	20230324	-42.34	2355	20231011	20.59	4925	-42.34	20230324	2355	20.59	20231011	4925	-42.34	20230324	2355	20.59	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20231019	160758	57	100.00	KONEX			N	N	N	N		N	2700	-65	5	-2.35	5377725	1994	39880.00	2505	2700	2505	3175	2355	2765	2696.79	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	120	6.08	0.53	06	0.04	444.00	5095.00	4925	20230324	-45.18	2355	20231011	14.65	4925	-45.18	20230324	2355	14.65	20231011	4925	-45.18	20230324	2355	14.65	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20231019	150751	57	100.00	KONEX			N	N	N	N		N	2700	-65	5	-2.35	5110425	1895	37900.00	2505	2700	2505	3175	2355	2765	2696.79	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	120	6.08	0.53	06	0.04	444.00	5095.00	4925	20230324	-45.18	2355	20231011	14.65	4925	-45.18	20230324	2355	14.65	20231011	4925	-45.18	20230324	2355	14.65	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20231019	140801	57	100.00	KONEX			N	N	N	N		N	2700	-65	5	-2.35	971325	362	7240.00	2505	2700	2505	3175	2355	2765	2683.22	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	120	6.08	0.53	06	0.01	444.00	5095.00	4925	20230324	-45.18	2355	20231011	14.65	4925	-45.18	20230324	2355	14.65	20231011	4925	-45.18	20230324	2355	14.65	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20231019	130753	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20231019	120800	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20231019	110755	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20231019	100749	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20231019	090759	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20231018	160802	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	13825	5	500.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20231018	150754	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	13825	5	500.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20231018	140742	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	13825	5	500.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20231018	130740	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	13825	5	500.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20231018	120755	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	13825	5	500.00	2765	2765	2765	3175	2355	2765	2765.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20231018	110748	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20231018	100757	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20231018	090743	57	100.00	KONEX			N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3175	2355	2765	0.00	0.00	0	0	2765	2765	2765	2765	2765	2765	2765	22	410	500	1650	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20231017	160748	57	100.00	KONEX			N	N	N	N		N	2765	315	2	12.86	2765	1	0.42	2765	2765	2765	2815	2085	2450	2765.00	0.00	0	0	3303	2876	2663	2236	2023	2770	2130	22	365	500	1470	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20231017	150754	57	100.00	KONEX			N	N	N	N		N	2765	315	2	12.86	2765	1	0.42	2765	2765	2765	2815	2085	2450	2765.00	0.00	0	0	3303	2876	2663	2236	2023	2770	2130	22	365	500	1470	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20231017	140754	57	100.00	KONEX			N	N	N	N		N	2765	315	2	12.86	2765	1	0.42	2765	2765	2765	2815	2085	2450	2765.00	0.00	0	0	3303	2876	2663	2236	2023	2770	2130	22	365	500	1470	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20231017	130747	57	100.00	KONEX			N	N	N	N		N	2765	315	2	12.86	2765	1	0.42	2765	2765	2765	2815	2085	2450	2765.00	0.00	0	0	3303	2876	2663	2236	2023	2770	2130	22	365	500	1470	5	1	4449600	123	6.23	0.54	06	0.00	444.00	5095.00	4925	20230324	-43.86	2355	20231011	17.41	4925	-43.86	20230324	2355	17.41	20231011	4925	-43.86	20230324	2355	17.41	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20231017	120752	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	3303	2876	2663	2236	2023	2770	2130	22	365	500	1470	5	1	4449600	109	5.52	0.48	06	0.00	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20231017	110743	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	3303	2876	2663	2236	2023	2770	2130	22	365	500	1470	5	1	4449600	109	5.52	0.48	06	0.00	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20231017	100738	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	3303	2876	2663	2236	2023	2770	2130	22	365	500	1470	5	1	4449600	109	5.52	0.48	06	0.00	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20231017	090745	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	3303	2876	2663	2236	2023	2770	2130	22	365	500	1470	5	1	4449600	109	5.52	0.48	06	0.00	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20231016	160745	57	100.00	KONEX			N	N	N	N		N	2450	-255	5	-9.43	586790	239	0.00	3090	3090	2450	3110	2300	2705	2455.19	0.00	0	0	2705	2705	2705	2705	2705	2705	2705	22	405	500	1620	5	1	4449600	109	5.52	0.48	06	0.01	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20231016	150744	57	100.00	KONEX			N	N	N	N		N	2450	-255	5	-9.43	586790	239	0.00	3090	3090	2450	3110	2300	2705	2455.19	0.00	0	0	2705	2705	2705	2705	2705	2705	2705	22	405	500	1620	5	1	4449600	109	5.52	0.48	06	0.01	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20231016	140746	57	100.00	KONEX			N	N	N	N		N	2450	-255	5	-9.43	586790	239	0.00	3090	3090	2450	3110	2300	2705	2455.19	0.00	0	0	2705	2705	2705	2705	2705	2705	2705	22	405	500	1620	5	1	4449600	109	5.52	0.48	06	0.01	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20231016	130740	57	100.00	KONEX			N	N	N	N		N	2450	-255	5	-9.43	586790	239	0.00	3090	3090	2450	3110	2300	2705	2455.19	0.00	0	0	2705	2705	2705	2705	2705	2705	2705	22	405	500	1620	5	1	4449600	109	5.52	0.48	06	0.01	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20231016	120741	57	100.00	KONEX			N	N	N	N		N	2450	-255	5	-9.43	586790	239	0.00	3090	3090	2450	3110	2300	2705	2455.19	0.00	0	0	2705	2705	2705	2705	2705	2705	2705	22	405	500	1620	5	1	4449600	109	5.52	0.48	06	0.01	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20231016	110735	57	100.00	KONEX			N	N	N	N		N	2450	-255	5	-9.43	586790	239	0.00	3090	3090	2450	3110	2300	2705	2455.19	0.00	0	0	2705	2705	2705	2705	2705	2705	2705	22	405	500	1620	5	1	4449600	109	5.52	0.48	06	0.01	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20231016	100732	57	100.00	KONEX			N	N	N	N		N	2450	-255	5	-9.43	586790	239	0.00	3090	3090	2450	3110	2300	2705	2455.19	0.00	0	0	2705	2705	2705	2705	2705	2705	2705	22	405	500	1620	5	1	4449600	109	5.52	0.48	06	0.01	444.00	5095.00	4925	20230324	-50.25	2355	20231011	4.03	4925	-50.25	20230324	2355	4.03	20231011	4925	-50.25	20230324	2355	4.03	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20231016	090735	57	100.00	KONEX			N	N	N	N		N	2705	0	3	0.00	0	0	0.00	0	0	0	3110	2300	2705	0.00	0.00	0	0	2705	2705	2705	2705	2705	2705	2705	22	405	500	1620	5	1	4449600	120	6.09	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.08	2355	20231011	14.86	4925	-45.08	20230324	2355	14.86	20231011	4925	-45.08	20230324	2355	14.86	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20231012	160756	57	100.00	KONEX			N	N	N	N		N	2705	350	1	14.86	2705	1	100.00	2705	2705	2705	2705	2005	2355	2705.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	22	350	500	1410	5	1	4449600	120	6.09	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.08	2355	20231011	14.86	4925	-45.08	20230324	2355	14.86	20231011	4925	-45.08	20230324	2355	14.86	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20231012	150740	57	100.00	KONEX			N	N	N	N		N	2705	350	1	14.86	2705	1	100.00	2705	2705	2705	2705	2005	2355	2705.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	22	350	500	1410	5	1	4449600	120	6.09	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.08	2355	20231011	14.86	4925	-45.08	20230324	2355	14.86	20231011	4925	-45.08	20230324	2355	14.86	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20231012	140739	57	100.00	KONEX			N	N	N	N		N	2705	350	1	14.86	2705	1	100.00	2705	2705	2705	2705	2005	2355	2705.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	22	350	500	1410	5	1	4449600	120	6.09	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.08	2355	20231011	14.86	4925	-45.08	20230324	2355	14.86	20231011	4925	-45.08	20230324	2355	14.86	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20231012	130741	57	100.00	KONEX			N	N	N	N		N	2705	350	1	14.86	2705	1	100.00	2705	2705	2705	2705	2005	2355	2705.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	22	350	500	1410	5	1	4449600	120	6.09	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.08	2355	20231011	14.86	4925	-45.08	20230324	2355	14.86	20231011	4925	-45.08	20230324	2355	14.86	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20231012	120749	57	100.00	KONEX			N	N	N	N		N	2705	350	1	14.86	2705	1	100.00	2705	2705	2705	2705	2005	2355	2705.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	22	350	500	1410	5	1	4449600	120	6.09	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.08	2355	20231011	14.86	4925	-45.08	20230324	2355	14.86	20231011	4925	-45.08	20230324	2355	14.86	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20231012	110748	57	100.00	KONEX			N	N	N	N		N	2705	350	1	14.86	2705	1	100.00	2705	2705	2705	2705	2005	2355	2705.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	22	350	500	1410	5	1	4449600	120	6.09	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.08	2355	20231011	14.86	4925	-45.08	20230324	2355	14.86	20231011	4925	-45.08	20230324	2355	14.86	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20231012	100743	57	100.00	KONEX			N	N	N	N		N	2705	350	1	14.86	2705	1	100.00	2705	2705	2705	2705	2005	2355	2705.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	22	350	500	1410	5	1	4449600	120	6.09	0.53	06	0.00	444.00	5095.00	4925	20230324	-45.08	2355	20231011	14.86	4925	-45.08	20230324	2355	14.86	20231011	4925	-45.08	20230324	2355	14.86	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20231012	090749	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	22	350	500	1410	5	1	4449600	105	5.30	0.46	06	0.00	444.00	5095.00	4925	20230324	-52.18	2355	20231011	0.00	4925	-52.18	20230324	2355	0.00	20231011	4925	-52.18	20230324	2355	0.00	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20231011	160739	57	100.00	KONEX	신저가		N	N	N	N		N	2355	-250	5	-9.60	2355	1	100.00	2355	2355	2355	2995	2215	2605	2355.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	22	390	500	1560	5	1	4449600	105	5.30	0.46	06	0.00	444.00	5095.00	4925	20230324	-52.18	2355	20231011	0.00	4925	-52.18	20230324	2355	0.00	20231011	4925	-52.18	20230324	2355	0.00	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20231011	150742	57	100.00	KONEX	신저가		N	N	N	N		N	2355	-250	5	-9.60	2355	1	100.00	2355	2355	2355	2995	2215	2605	2355.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	22	390	500	1560	5	1	4449600	105	5.30	0.46	06	0.00	444.00	5095.00	4925	20230324	-52.18	2355	20231011	0.00	4925	-52.18	20230324	2355	0.00	20231011	4925	-52.18	20230324	2355	0.00	20231011	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20231011	140746	57	100.00	KONEX			N	N	N	N		N	2605	0	3	0.00	0	0	0.00	0	0	0	2995	2215	2605	0.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	22	390	500	1560	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20231011	130736	57	100.00	KONEX			N	N	N	N		N	2605	0	3	0.00	0	0	0.00	0	0	0	2995	2215	2605	0.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	22	390	500	1560	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20231011	120751	57	100.00	KONEX			N	N	N	N		N	2605	0	3	0.00	0	0	0.00	0	0	0	2995	2215	2605	0.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	22	390	500	1560	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20231011	110745	57	100.00	KONEX			N	N	N	N		N	2605	0	3	0.00	0	0	0.00	0	0	0	2995	2215	2605	0.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	22	390	500	1560	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20231011	100740	57	100.00	KONEX			N	N	N	N		N	2605	0	3	0.00	0	0	0.00	0	0	0	2995	2215	2605	0.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	22	390	500	1560	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20231011	090744	57	100.00	KONEX			N	N	N	N		N	2605	0	3	0.00	0	0	0.00	0	0	0	2995	2215	2605	0.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	22	390	500	1560	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20231010	160736	57	100.00	KONEX			N	N	N	N		N	2605	-200	5	-7.13	2605	1	0.10	2605	2605	2605	3225	2385	2805	2605.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20231010	150734	57	100.00	KONEX			N	N	N	N		N	2605	-200	5	-7.13	2605	1	0.10	2605	2605	2605	3225	2385	2805	2605.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20231010	140738	57	100.00	KONEX			N	N	N	N		N	2605	-200	5	-7.13	2605	1	0.10	2605	2605	2605	3225	2385	2805	2605.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20231010	130730	57	100.00	KONEX			N	N	N	N		N	2605	-200	5	-7.13	2605	1	0.10	2605	2605	2605	3225	2385	2805	2605.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	116	5.87	0.51	06	0.00	444.00	5095.00	4925	20230324	-47.11	2410	20230912	8.09	4925	-47.11	20230324	2410	8.09	20230912	4925	-47.11	20230324	2410	8.09	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20231010	120730	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20231010	110717	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20231010	100724	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20231010	090718	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20231006	160726	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2897565	1033	103300.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.02	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20231006	150716	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2897565	1033	103300.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.02	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20231006	140718	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2897565	1033	103300.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.02	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20231006	130708	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	92565	33	3300.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20231006	120708	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	92565	33	3300.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20231006	110701	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	92565	33	3300.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20231006	100706	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	92565	33	3300.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	4925	20230324	-43.05	2410	20230912	16.39	4925	-43.05	20230324	2410	16.39	20230912	4925	-43.05	20230324	2410	16.39	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20231006	090702	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	4925	20230324	-33.10	2410	20230912	36.72	4925	-33.10	20230324	2410	36.72	20230912	4925	-33.10	20230324	2410	36.72	20230912	0.00	N	178600	500	22 억		0	N	N	0	N	00	N